|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu June 13, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130613 |
1540.00 |
1543.50 |
1506.50 |
1510.25 |
-30.50 |
93,870 |
199,091 |
-11,963 |
Aug13 |
130613 |
1444.00 |
1449.00 |
1421.75 |
1426.75 |
-18.50 |
16,253 |
31,925 |
+2,754 |
Sep13 |
130613 |
1357.25 |
1361.00 |
1335.00 |
1341.50 |
-17.25 |
4,278 |
16,558 |
+364 |
Nov13 |
130613 |
1314.50 |
1319.00 |
1288.00 |
1300.50 |
-13.75 |
80,623 |
289,122 |
+12,609 |
Jan14 |
130613 |
1321.00 |
1323.00 |
1294.25 |
1306.75 |
-13.75 |
5,539 |
30,590 |
+545 |
Mar14 |
130613 |
1325.00 |
1325.00 |
1295.00 |
1307.00 |
-13.75 |
3,806 |
13,004 |
+683 |
May14 |
130613 |
1320.75 |
1320.75 |
1296.25 |
1308.00 |
-12.75 |
1,936 |
13,858 |
+487 |
Jul14 |
130613 |
1327.50 |
1331.00 |
1304.00 |
1315.50 |
-12.00 |
584 |
8,040 |
+42 |
Aug14 |
130613 |
1301.25 |
1313.25 |
1301.25 |
1301.25 |
-12.00 |
0 |
63 |
+0 |
Sep14 |
130613 |
1285.25 |
1297.25 |
1285.25 |
1285.25 |
-12.00 |
0 |
20 |
+0 |
Nov14 |
130613 |
1282.00 |
1290.00 |
1264.00 |
1280.50 |
-3.75 |
859 |
10,173 |
+91 |
Jan15 |
130613 |
1281.75 |
1285.50 |
1281.75 |
1281.75 |
-3.75 |
0 |
31 |
+0 |
Mar15 |
130613 |
1278.00 |
1281.75 |
1278.00 |
1278.00 |
-3.75 |
0 |
4 |
+0 |
May15 |
130613 |
1275.00 |
1278.75 |
1275.00 |
1275.00 |
-3.75 |
|
|
|
Total Volume and Open Interest |
207,754 |
612,808 |
+5,615 |
Soybean Meal(CBOT) |
Jul13 |
130613 |
461.60 |
463.70 |
451.00 |
452.60 |
-8.80 |
56,889 |
101,046 |
-7,622 |
Aug13 |
130613 |
430.10 |
432.10 |
422.00 |
424.60 |
-5.00 |
17,601 |
34,315 |
+3,442 |
Sep13 |
130613 |
411.00 |
412.50 |
402.40 |
405.50 |
-4.90 |
10,211 |
24,559 |
+1,782 |
Oct13 |
130613 |
394.90 |
394.90 |
383.50 |
388.00 |
-4.30 |
5,194 |
16,402 |
-681 |
Dec13 |
130613 |
390.00 |
393.00 |
380.90 |
386.50 |
-3.40 |
43,578 |
108,518 |
+10,900 |
Jan14 |
130613 |
392.20 |
392.20 |
382.50 |
387.90 |
-3.30 |
1,784 |
7,325 |
+293 |
Mar14 |
130613 |
393.90 |
395.60 |
383.00 |
388.70 |
-4.20 |
1,889 |
5,893 |
+608 |
May14 |
130613 |
389.70 |
392.10 |
385.50 |
388.30 |
-3.80 |
787 |
4,505 |
+32 |
Jul14 |
130613 |
396.80 |
397.40 |
386.30 |
390.90 |
-3.70 |
460 |
2,213 |
+54 |
Aug14 |
130613 |
389.50 |
393.10 |
389.50 |
389.50 |
-3.60 |
0 |
57 |
+0 |
Total Volume and Open Interest |
138,411 |
305,361 |
+8,823 |
Soybean Oil(CBOT) |
Jul13 |
130613 |
48.11 |
48.30 |
47.70 |
47.84 |
-0.27 |
56,062 |
120,848 |
-11,931 |
Aug13 |
130613 |
48.07 |
48.25 |
47.67 |
47.81 |
-0.26 |
14,065 |
42,055 |
+1,593 |
Sep13 |
130613 |
47.90 |
48.01 |
47.50 |
47.65 |
-0.25 |
5,373 |
22,447 |
-101 |
Oct13 |
130613 |
47.42 |
47.72 |
47.11 |
47.34 |
-0.24 |
3,798 |
18,790 |
-491 |
Dec13 |
130613 |
47.42 |
47.56 |
46.85 |
47.16 |
-0.26 |
43,751 |
127,431 |
+6,178 |
Jan14 |
130613 |
47.32 |
47.51 |
46.86 |
47.12 |
-0.26 |
2,404 |
16,392 |
+323 |
Mar14 |
130613 |
47.27 |
47.48 |
46.86 |
47.12 |
-0.29 |
1,049 |
8,709 |
+274 |
May14 |
130613 |
47.19 |
47.41 |
46.98 |
47.16 |
-0.25 |
344 |
4,359 |
+16 |
Jul14 |
130613 |
47.25 |
47.55 |
47.18 |
47.27 |
-0.22 |
109 |
4,273 |
+13 |
Aug14 |
130613 |
47.23 |
47.45 |
47.23 |
47.23 |
-0.22 |
0 |
455 |
+0 |
Total Volume and Open Interest |
126,974 |
367,757 |
-4,112 |
Canola(WCE) |
Jul13 |
130613 |
599.0 |
602.9 |
596.0 |
596.5 |
-6.0 |
7,957 |
29,943 |
-4,640 |
Nov13 |
130613 |
556.8 |
556.8 |
550.0 |
551.0 |
-5.8 |
12,794 |
95,521 |
+2,933 |
Jan14 |
130613 |
558.9 |
559.0 |
552.2 |
553.2 |
-5.8 |
1,033 |
6,848 |
+467 |
Mar14 |
130613 |
555.0 |
555.0 |
549.7 |
549.7 |
-5.6 |
40 |
963 |
+25 |
May14 |
130613 |
549.9 |
549.9 |
545.7 |
545.7 |
-5.6 |
15 |
294 |
+11 |
Total Volume and Open Interest |
21,839 |
133,576 |
-1,204 |
Corn(CBOT) |
Jul13 |
130613 |
652.00 |
653.00 |
640.50 |
643.50 |
-7.25 |
111,234 |
308,852 |
-17,179 |
Sep13 |
130613 |
575.75 |
576.25 |
565.25 |
570.50 |
-4.50 |
65,925 |
253,974 |
+21,832 |
Dec13 |
130613 |
538.25 |
539.00 |
529.00 |
535.25 |
-2.25 |
70,619 |
481,330 |
+4,459 |
Mar14 |
130613 |
549.50 |
549.50 |
540.00 |
546.50 |
-1.75 |
9,247 |
59,250 |
+1,538 |
May14 |
130613 |
555.50 |
556.00 |
548.50 |
554.00 |
-1.25 |
1,445 |
17,888 |
+209 |
Jul14 |
130613 |
562.50 |
562.50 |
554.75 |
560.75 |
-1.50 |
2,171 |
33,072 |
+418 |
Sep14 |
130613 |
554.00 |
554.50 |
546.00 |
553.25 |
-1.25 |
268 |
4,208 |
+197 |
Dec14 |
130613 |
552.00 |
553.50 |
543.75 |
549.75 |
-1.50 |
2,863 |
54,019 |
+550 |
Mar15 |
130613 |
551.75 |
558.00 |
551.75 |
556.50 |
-1.50 |
53 |
1,021 |
+40 |
May15 |
130613 |
560.50 |
561.75 |
560.50 |
560.50 |
-1.25 |
0 |
39 |
+0 |
Total Volume and Open Interest |
263,828 |
1,217,400 |
+12,065 |
Wheat(CBOT) |
Jul13 |
130613 |
683.00 |
687.00 |
675.00 |
685.50 |
+2.50 |
64,154 |
140,363 |
-17,562 |
Sep13 |
130613 |
691.25 |
694.75 |
683.00 |
693.75 |
+2.75 |
35,361 |
111,945 |
+9,035 |
Dec13 |
130613 |
705.00 |
708.00 |
696.75 |
706.75 |
+1.50 |
17,662 |
110,187 |
+557 |
Mar14 |
130613 |
717.00 |
722.00 |
711.00 |
720.75 |
+1.75 |
2,185 |
22,588 |
-91 |
May14 |
130613 |
730.25 |
731.75 |
721.75 |
731.00 |
+1.75 |
314 |
3,135 |
+116 |
Jul14 |
130613 |
735.75 |
738.50 |
728.00 |
737.25 |
+1.50 |
1,300 |
22,425 |
-30 |
Total Volume and Open Interest |
121,454 |
418,531 |
-7,810 |
Wheat(KCBT) |
Jul13 |
130613 |
717.00 |
719.75 |
709.25 |
718.50 |
+2.00 |
18,435 |
52,957 |
-7,610 |
Sep13 |
130613 |
722.00 |
724.25 |
713.50 |
723.75 |
+3.00 |
13,475 |
42,471 |
+3,453 |
Dec13 |
130613 |
738.75 |
741.75 |
731.50 |
741.50 |
+2.75 |
3,841 |
28,267 |
+328 |
Mar14 |
130613 |
750.00 |
755.00 |
745.00 |
754.50 |
+3.25 |
276 |
4,606 |
-4 |
May14 |
130613 |
759.00 |
763.00 |
753.50 |
763.00 |
+3.50 |
164 |
1,006 |
+78 |
Jul14 |
130613 |
764.50 |
767.25 |
758.25 |
767.25 |
+3.00 |
216 |
6,026 |
+29 |
Total Volume and Open Interest |
36,441 |
135,613 |
-3,712 |
Wheat(MGE) |
Jul13 |
130613 |
806.25 |
816.75 |
804.00 |
812.00 |
+5.75 |
3,093 |
13,078 |
-691 |
Sep13 |
130613 |
788.25 |
799.50 |
788.00 |
795.00 |
+5.00 |
2,071 |
12,115 |
+552 |
Dec13 |
130613 |
796.75 |
805.50 |
796.00 |
802.00 |
+4.75 |
584 |
9,547 |
+109 |
Mar14 |
130613 |
810.00 |
818.50 |
810.00 |
815.25 |
+5.25 |
41 |
1,511 |
-4 |
May14 |
130613 |
819.00 |
825.00 |
817.25 |
821.50 |
+5.25 |
22 |
336 |
-9 |
Total Volume and Open Interest |
5,831 |
36,683 |
-39 |
Oats(CBOT) |
Jul13 |
130613 |
403.00 |
410.00 |
400.00 |
408.25 |
+5.00 |
781 |
4,053 |
-282 |
Sep13 |
130613 |
387.50 |
394.00 |
387.25 |
392.00 |
+1.75 |
67 |
1,803 |
+17 |
Dec13 |
130613 |
381.00 |
387.75 |
378.75 |
384.50 |
+2.00 |
1,262 |
3,697 |
+864 |
Mar14 |
130613 |
385.00 |
387.00 |
385.00 |
387.00 |
+1.25 |
12 |
135 |
+2 |
Total Volume and Open Interest |
2,122 |
9,688 |
+601 |
Rough Rice(CBOT) |
Jul13 |
130613 |
16.26 |
16.60 |
16.26 |
16.57 |
+0.28 |
1,053 |
6,726 |
-394 |
Sep13 |
130613 |
16.28 |
16.47 |
16.27 |
16.46 |
+0.14 |
887 |
3,485 |
+655 |
Nov13 |
130613 |
16.47 |
16.65 |
16.47 |
16.64 |
+0.18 |
78 |
533 |
+48 |
Jan14 |
130613 |
16.59 |
16.78 |
16.59 |
16.78 |
+0.19 |
4 |
46 |
+1 |
Total Volume and Open Interest |
2,024 |
10,793 |
+312 |
Live Cattle(CME) |
Jun13 |
130613 |
120.000 |
120.230 |
119.500 |
119.850 |
-0.300 |
4,583 |
16,888 |
-1,765 |
Aug13 |
130613 |
119.635 |
119.900 |
118.885 |
119.080 |
-0.455 |
20,037 |
145,532 |
+151 |
Oct13 |
130613 |
123.150 |
123.450 |
122.500 |
122.850 |
-0.285 |
7,910 |
63,329 |
+220 |
Dec13 |
130613 |
125.500 |
125.750 |
124.930 |
125.430 |
-0.150 |
7,786 |
45,014 |
+408 |
Feb14 |
130613 |
126.980 |
126.980 |
126.135 |
126.700 |
-0.200 |
1,758 |
16,072 |
+285 |
Apr14 |
130613 |
128.075 |
128.350 |
127.635 |
128.100 |
-0.350 |
384 |
8,989 |
+93 |
Total Volume and Open Interest |
42,542 |
297,040 |
-566 |
Feeder Cattle(CME) |
Aug13 |
130613 |
145.600 |
146.130 |
144.825 |
145.485 |
-0.450 |
2,733 |
22,644 |
+40 |
Sep13 |
130613 |
147.535 |
148.200 |
147.000 |
147.750 |
-0.185 |
554 |
3,190 |
-16 |
Oct13 |
130613 |
149.735 |
149.900 |
148.750 |
149.350 |
-0.400 |
662 |
3,086 |
-45 |
Nov13 |
130613 |
151.300 |
151.500 |
150.300 |
151.235 |
-0.300 |
643 |
2,265 |
-50 |
Jan14 |
130613 |
151.650 |
151.825 |
150.630 |
151.050 |
-0.885 |
373 |
728 |
-16 |
Mar14 |
130613 |
151.325 |
151.750 |
151.325 |
151.750 |
-0.500 |
38 |
92 |
+15 |
Apr14 |
130613 |
153.035 |
153.035 |
152.000 |
152.000 |
unch |
15 |
37 |
+0 |
Total Volume and Open Interest |
5,032 |
32,068 |
-58 |
Lean Hogs(CME) |
Jun13 |
130613 |
101.450 |
101.980 |
101.100 |
101.580 |
+0.630 |
4,809 |
11,405 |
-1,895 |
Jul13 |
130613 |
99.750 |
99.785 |
98.500 |
98.650 |
-0.530 |
33,144 |
60,083 |
-4,289 |
Aug13 |
130613 |
97.330 |
97.700 |
96.980 |
97.300 |
-0.300 |
27,903 |
71,735 |
+6,638 |
Oct13 |
130613 |
84.700 |
84.900 |
84.480 |
84.550 |
-0.200 |
11,007 |
52,987 |
+1,147 |
Dec13 |
130613 |
81.650 |
81.700 |
81.225 |
81.600 |
-0.050 |
6,579 |
43,722 |
+1,006 |
Feb14 |
130613 |
83.580 |
83.700 |
83.050 |
83.500 |
-0.300 |
1,692 |
17,014 |
+62 |
Apr14 |
130613 |
85.285 |
85.350 |
84.730 |
84.930 |
-0.520 |
846 |
13,917 |
+253 |
May14 |
130613 |
90.135 |
90.135 |
89.850 |
90.000 |
-0.350 |
8 |
393 |
+3 |
Total Volume and Open Interest |
86,183 |
278,361 |
+2,969 |
Class III Milk(CME) |
Jun13 |
130613 |
18.00 |
18.03 |
17.95 |
18.00 |
-0.04 |
179 |
3,705 |
-24 |
Jul13 |
130613 |
18.03 |
18.22 |
17.93 |
18.09 |
+0.01 |
437 |
4,043 |
+59 |
Aug13 |
130613 |
18.70 |
18.77 |
18.56 |
18.65 |
-0.04 |
448 |
3,367 |
+120 |
Sep13 |
130613 |
18.91 |
18.94 |
18.80 |
18.83 |
-0.08 |
147 |
2,587 |
+45 |
Oct13 |
130613 |
18.74 |
18.84 |
18.73 |
18.78 |
-0.04 |
47 |
1,954 |
+30 |
Total Volume and Open Interest |
1,329 |
21,077 |
+263 |
Cocoa(ICE) |
Jul13 |
130613 |
2369 |
2369 |
2303 |
2308 |
-64 |
15,569 |
25,480 |
-7,057 |
Sep13 |
130613 |
2370 |
2376 |
2303 |
2310 |
-68 |
21,769 |
93,663 |
+8,616 |
Dec13 |
130613 |
2369 |
2373 |
2308 |
2314 |
-67 |
2,726 |
37,328 |
+153 |
Mar14 |
130613 |
2380 |
2380 |
2316 |
2321 |
-65 |
1,625 |
35,556 |
+58 |
May14 |
130613 |
2368 |
2368 |
2324 |
2328 |
-62 |
236 |
11,276 |
+48 |
Jul14 |
130613 |
2331 |
2347 |
2331 |
2336 |
-57 |
160 |
3,533 |
-61 |
Sep14 |
130613 |
2348 |
2348 |
2340 |
2340 |
-57 |
4 |
3,282 |
-3 |
Total Volume and Open Interest |
42,127 |
210,543 |
+1,780 |
Coffee "C"(ICE) |
Jul13 |
130613 |
122.70 |
124.10 |
121.35 |
123.70 |
+0.95 |
29,124 |
56,671 |
-6,046 |
Sep13 |
130613 |
124.40 |
125.75 |
123.05 |
125.40 |
+0.95 |
23,094 |
78,123 |
+6,171 |
Dec13 |
130613 |
127.60 |
129.05 |
126.55 |
128.75 |
+0.95 |
6,093 |
26,250 |
+338 |
Mar14 |
130613 |
131.00 |
132.35 |
129.90 |
132.05 |
+0.90 |
809 |
9,481 |
+58 |
May14 |
130613 |
133.45 |
134.55 |
132.00 |
134.15 |
+1.05 |
98 |
5,078 |
-13 |
Jul14 |
130613 |
134.95 |
136.25 |
134.00 |
136.10 |
+1.10 |
37 |
1,649 |
+6 |
Total Volume and Open Interest |
59,312 |
180,237 |
+545 |
Orange Juice(ICE) |
Jul13 |
130613 |
148.20 |
148.70 |
145.25 |
145.65 |
-2.95 |
1,746 |
13,930 |
-906 |
Sep13 |
130613 |
148.00 |
148.40 |
145.30 |
145.75 |
-2.90 |
1,399 |
8,215 |
+1,190 |
Nov13 |
130613 |
147.00 |
147.15 |
145.30 |
145.75 |
-2.85 |
49 |
998 |
-6 |
Jan14 |
130613 |
147.00 |
147.10 |
145.65 |
145.75 |
-2.95 |
43 |
369 |
+11 |
Mar14 |
130613 |
147.00 |
147.00 |
145.75 |
145.75 |
-3.10 |
32 |
58 |
+32 |
May14 |
130613 |
145.60 |
145.60 |
145.60 |
145.60 |
-3.10 |
32 |
32 |
+32 |
Total Volume and Open Interest |
3,321 |
23,622 |
+373 |
Sugar #11(ICE) |
Jul13 |
130613 |
16.21 |
16.35 |
16.17 |
16.24 |
+0.03 |
94,775 |
306,795 |
-18,325 |
Oct13 |
130613 |
16.54 |
16.65 |
16.48 |
16.53 |
-0.04 |
72,324 |
346,565 |
+18,813 |
Mar14 |
130613 |
17.51 |
17.60 |
17.44 |
17.49 |
-0.04 |
15,799 |
137,337 |
+2,621 |
May14 |
130613 |
17.58 |
17.68 |
17.51 |
17.57 |
-0.05 |
3,698 |
32,431 |
+145 |
Jul14 |
130613 |
17.67 |
17.76 |
17.59 |
17.65 |
-0.06 |
4,192 |
53,837 |
+270 |
Oct14 |
130613 |
17.92 |
18.00 |
17.84 |
17.88 |
-0.09 |
1,562 |
26,684 |
+682 |
Mar15 |
130613 |
18.34 |
18.40 |
18.27 |
18.29 |
-0.10 |
252 |
14,161 |
-28 |
May15 |
130613 |
18.21 |
18.21 |
18.15 |
18.17 |
-0.08 |
105 |
1,759 |
+8 |
Total Volume and Open Interest |
192,822 |
926,315 |
+4,241 |
London Cocoa(LCE) |
Jul13 |
130613 |
1537 |
1537 |
1502 |
1506 |
-42 |
4,603 |
52,757 |
-2,511 |
Sep13 |
130613 |
1542 |
1543 |
1510 |
1513 |
-40 |
6,510 |
49,352 |
+1,531 |
Dec13 |
130613 |
1539 |
1539 |
1509 |
1513 |
-36 |
2,527 |
59,152 |
+293 |
Mar14 |
130613 |
1524 |
1528 |
1507 |
1510 |
-36 |
1,390 |
56,470 |
+546 |
May14 |
130613 |
1534 |
1534 |
1512 |
1512 |
-36 |
629 |
14,715 |
+267 |
Jul14 |
130613 |
1539 |
1539 |
1517 |
1517 |
-36 |
305 |
5,383 |
+125 |
Sep14 |
130613 |
1529 |
1529 |
1522 |
1522 |
-35 |
0 |
2,282 |
+0 |
Total Volume and Open Interest |
15,972 |
241,228 |
+251 |
London Sugar(LCE) |
Aug13 |
130613 |
475.50 |
477.00 |
472.60 |
473.30 |
-1.80 |
3,382 |
39,079 |
+101 |
Oct13 |
130613 |
464.50 |
465.90 |
463.00 |
463.50 |
-1.20 |
1,355 |
20,884 |
+411 |
Dec13 |
130613 |
470.10 |
471.00 |
468.60 |
468.90 |
-1.30 |
521 |
7,510 |
-56 |
Mar14 |
130613 |
476.50 |
477.60 |
475.10 |
475.30 |
-1.50 |
238 |
7,062 |
-236 |
May14 |
130613 |
481.00 |
481.40 |
480.00 |
480.00 |
-1.00 |
30 |
3,080 |
+15 |
Total Volume and Open Interest |
5,546 |
79,854 |
+312 |
Cotton(ICE) |
Jul13 |
130613 |
90.00 |
91.82 |
88.43 |
91.72 |
+1.66 |
36,660 |
67,622 |
-7,077 |
Oct13 |
130613 |
88.06 |
90.13 |
88.06 |
90.13 |
+0.82 |
104 |
183 |
+10 |
Dec13 |
130613 |
87.91 |
89.28 |
86.43 |
89.15 |
+1.08 |
25,949 |
108,874 |
+9,873 |
Mar14 |
130613 |
87.42 |
88.95 |
86.48 |
88.88 |
+1.29 |
1,680 |
6,279 |
+619 |
May14 |
130613 |
87.26 |
88.75 |
86.55 |
88.68 |
+1.16 |
285 |
1,009 |
+17 |
Jul14 |
130613 |
87.24 |
88.77 |
86.74 |
88.61 |
+1.04 |
254 |
2,019 |
+88 |
Total Volume and Open Interest |
64,966 |
186,875 |
+3,551 |
Lumber(CME) |
Jul13 |
130613 |
290.6 |
292.4 |
283.6 |
286.1 |
-6.5 |
786 |
2,602 |
-344 |
Sep13 |
130613 |
295.0 |
295.0 |
287.0 |
289.1 |
-7.0 |
624 |
3,418 |
+294 |
Nov13 |
130613 |
295.1 |
297.0 |
292.0 |
294.0 |
-5.7 |
49 |
596 |
+14 |
Jan14 |
130613 |
304.5 |
304.5 |
300.0 |
304.0 |
-6.0 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,461 |
6,664 |
-35 |
Crude Oil(NYM) |
Jul13 |
130613 |
95.77 |
96.92 |
95.02 |
96.69 |
+0.81 |
257,474 |
155,860 |
-25,387 |
Aug13 |
130613 |
95.99 |
97.14 |
95.24 |
96.92 |
+0.82 |
95,580 |
220,121 |
+12,946 |
Sep13 |
130613 |
95.98 |
97.16 |
95.30 |
96.95 |
+0.82 |
63,942 |
203,051 |
+8,330 |
Oct13 |
130613 |
95.28 |
96.85 |
95.09 |
96.66 |
+0.81 |
26,784 |
105,695 |
+2,899 |
Nov13 |
130613 |
95.26 |
96.39 |
94.65 |
96.20 |
+0.80 |
15,408 |
69,687 |
+2,964 |
Dec13 |
130613 |
94.60 |
95.83 |
94.08 |
95.63 |
+0.78 |
51,635 |
244,364 |
-2,792 |
Jan14 |
130613 |
94.06 |
95.22 |
93.61 |
95.07 |
+0.76 |
9,758 |
54,321 |
+660 |
Feb14 |
130613 |
93.50 |
94.73 |
93.08 |
94.56 |
+0.76 |
5,864 |
25,307 |
-981 |
Mar14 |
130613 |
92.86 |
94.11 |
92.60 |
94.07 |
+0.76 |
9,112 |
43,192 |
+1,957 |
Apr14 |
130613 |
92.73 |
93.58 |
92.21 |
93.58 |
+0.75 |
1,844 |
24,133 |
+660 |
May14 |
130613 |
92.34 |
93.16 |
92.21 |
93.16 |
+0.73 |
1,146 |
23,234 |
+201 |
Jun14 |
130613 |
91.92 |
93.01 |
91.36 |
92.80 |
+0.71 |
13,222 |
98,268 |
+1,319 |
Jul14 |
130613 |
92.42 |
92.42 |
92.42 |
92.42 |
+0.69 |
1,070 |
30,106 |
-76 |
Aug14 |
130613 |
92.02 |
92.02 |
92.02 |
92.02 |
+0.68 |
342 |
19,324 |
+70 |
Sep14 |
130613 |
91.61 |
91.61 |
91.61 |
91.61 |
+0.68 |
1,321 |
31,083 |
-188 |
Oct14 |
130613 |
91.23 |
91.23 |
91.23 |
91.23 |
+0.67 |
833 |
16,142 |
+467 |
Total Volume and Open Interest |
582,901 |
1,815,904 |
+4,662 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130613 |
95.750 |
96.925 |
95.050 |
96.700 |
+0.825 |
5,330 |
1,832 |
-15 |
Aug13 |
130613 |
95.800 |
97.125 |
95.300 |
96.925 |
+0.825 |
359 |
743 |
+51 |
Sep13 |
130613 |
95.775 |
97.000 |
95.625 |
96.950 |
+0.825 |
93 |
386 |
+48 |
Oct13 |
130613 |
95.825 |
96.675 |
95.600 |
96.650 |
+0.800 |
67 |
274 |
+61 |
Nov13 |
130613 |
96.200 |
96.200 |
95.175 |
96.200 |
+0.800 |
0 |
18 |
+0 |
Dec13 |
130613 |
95.625 |
95.625 |
94.650 |
95.625 |
+0.775 |
27 |
76 |
+16 |
Jan14 |
130613 |
95.075 |
95.075 |
95.075 |
95.075 |
+0.775 |
|
|
|
Feb14 |
130613 |
94.550 |
94.550 |
94.550 |
94.550 |
+0.750 |
|
|
|
Mar14 |
130613 |
94.075 |
94.075 |
94.075 |
94.075 |
+0.775 |
|
|
|
Total Volume and Open Interest |
5,876 |
3,426 |
+161 |
Heating Oil(NYM) |
Jul13 |
130613 |
288.95 |
294.93 |
286.90 |
293.95 |
+4.43 |
53,421 |
80,683 |
-6,511 |
Aug13 |
130613 |
289.07 |
294.99 |
287.24 |
294.04 |
+4.25 |
25,248 |
53,655 |
+3,791 |
Sep13 |
130613 |
289.65 |
295.31 |
288.05 |
294.39 |
+3.96 |
14,847 |
47,532 |
+2,246 |
Oct13 |
130613 |
290.30 |
295.59 |
288.54 |
294.72 |
+3.74 |
5,749 |
24,261 |
+535 |
Nov13 |
130613 |
290.33 |
295.87 |
289.15 |
295.13 |
+3.58 |
3,180 |
13,821 |
+652 |
Dec13 |
130613 |
291.10 |
296.24 |
289.55 |
295.40 |
+3.49 |
6,975 |
35,272 |
+96 |
Jan14 |
130613 |
291.06 |
296.51 |
291.06 |
295.94 |
+3.40 |
1,069 |
7,763 |
+91 |
Feb14 |
130613 |
290.86 |
296.03 |
290.86 |
296.03 |
+3.24 |
478 |
2,910 |
-186 |
Mar14 |
130613 |
290.54 |
295.31 |
290.54 |
295.31 |
+3.09 |
786 |
5,503 |
+231 |
Apr14 |
130613 |
289.25 |
294.14 |
289.25 |
293.96 |
+2.91 |
277 |
10,660 |
-11 |
May14 |
130613 |
289.88 |
292.67 |
289.88 |
292.67 |
+2.69 |
66 |
1,834 |
+36 |
Jun14 |
130613 |
287.35 |
292.06 |
287.35 |
291.49 |
+2.53 |
187 |
9,635 |
+124 |
Jul14 |
130613 |
288.53 |
290.89 |
288.10 |
290.89 |
+2.41 |
15 |
980 |
+4 |
Aug14 |
130613 |
288.03 |
291.40 |
287.50 |
290.39 |
+2.31 |
6 |
346 |
+6 |
Total Volume and Open Interest |
112,324 |
300,847 |
+1,097 |
Gasoline(NYMEX) |
Jul13 |
130613 |
281.10 |
286.81 |
279.80 |
286.13 |
+5.12 |
58,094 |
82,439 |
-2,700 |
Aug13 |
130613 |
280.15 |
285.51 |
278.76 |
284.89 |
+4.73 |
35,902 |
46,909 |
+2,707 |
Sep13 |
130613 |
278.50 |
283.49 |
277.20 |
283.06 |
+4.51 |
19,026 |
46,725 |
+1,465 |
Oct13 |
130613 |
265.55 |
270.18 |
264.51 |
269.86 |
+4.34 |
8,775 |
28,958 |
+608 |
Nov13 |
130613 |
262.66 |
266.84 |
261.60 |
266.71 |
+4.10 |
7,311 |
29,642 |
+1,022 |
Dec13 |
130613 |
260.16 |
264.65 |
259.22 |
264.49 |
+3.90 |
5,797 |
23,476 |
+9 |
Jan14 |
130613 |
259.01 |
263.71 |
259.01 |
263.71 |
+3.82 |
1,473 |
9,039 |
+234 |
Feb14 |
130613 |
264.19 |
264.19 |
264.19 |
264.19 |
+3.78 |
728 |
2,174 |
+101 |
Mar14 |
130613 |
262.19 |
265.50 |
262.19 |
265.50 |
+3.72 |
299 |
4,772 |
-59 |
Apr14 |
130613 |
281.47 |
281.47 |
281.47 |
281.47 |
+3.69 |
182 |
2,168 |
+155 |
Total Volume and Open Interest |
137,987 |
281,707 |
+3,769 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130613 |
286.10 |
286.13 |
286.10 |
286.10 |
+5.10 |
|
|
|
Aug13 |
130613 |
284.90 |
284.90 |
284.89 |
284.90 |
+4.70 |
|
|
|
Sep13 |
130613 |
283.10 |
283.10 |
283.06 |
283.10 |
+4.50 |
|
|
|
Oct13 |
130613 |
269.90 |
269.90 |
269.86 |
269.90 |
+4.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul13 |
130613 |
3.773 |
3.850 |
3.715 |
3.814 |
+0.037 |
157,301 |
197,418 |
-22,172 |
Aug13 |
130613 |
3.794 |
3.872 |
3.738 |
3.837 |
+0.040 |
75,412 |
105,025 |
+1,579 |
Sep13 |
130613 |
3.795 |
3.872 |
3.741 |
3.840 |
+0.041 |
72,111 |
170,505 |
+15,251 |
Oct13 |
130613 |
3.812 |
3.885 |
3.758 |
3.855 |
+0.039 |
26,622 |
163,879 |
-1,554 |
Nov13 |
130613 |
3.889 |
3.954 |
3.841 |
3.934 |
+0.037 |
15,305 |
80,881 |
+805 |
Dec13 |
130613 |
4.045 |
4.109 |
4.008 |
4.093 |
+0.031 |
9,634 |
56,180 |
-1,706 |
Jan14 |
130613 |
4.141 |
4.197 |
4.092 |
4.173 |
+0.028 |
27,890 |
132,732 |
+3,454 |
Feb14 |
130613 |
4.125 |
4.177 |
4.088 |
4.166 |
+0.029 |
4,409 |
33,273 |
-1,215 |
Mar14 |
130613 |
4.051 |
4.135 |
4.038 |
4.121 |
+0.030 |
11,093 |
80,015 |
+2,511 |
Apr14 |
130613 |
3.931 |
3.983 |
3.900 |
3.972 |
+0.028 |
5,479 |
115,650 |
-165 |
May14 |
130613 |
3.935 |
3.982 |
3.911 |
3.976 |
+0.028 |
1,134 |
22,791 |
+293 |
Jun14 |
130613 |
3.967 |
4.010 |
3.950 |
4.007 |
+0.028 |
819 |
20,837 |
+128 |
Jul14 |
130613 |
4.000 |
4.041 |
3.970 |
4.039 |
+0.028 |
431 |
14,482 |
+104 |
Aug14 |
130613 |
4.015 |
4.055 |
3.989 |
4.055 |
+0.028 |
348 |
14,093 |
-14 |
Sep14 |
130613 |
4.003 |
4.055 |
3.995 |
4.055 |
+0.028 |
351 |
18,443 |
+105 |
Oct14 |
130613 |
4.015 |
4.083 |
4.003 |
4.073 |
+0.027 |
3,156 |
59,838 |
-271 |
Total Volume and Open Interest |
419,830 |
1,433,839 |
-1,250 |
Brent Crude Oil(ICE) |
Jul13 |
130613 |
103.33 |
104.26 |
102.75 |
104.25 |
+0.76 |
156,110 |
64,452 |
-26,899 |
Aug13 |
130613 |
103.47 |
105.13 |
102.78 |
104.95 |
+1.39 |
236,113 |
302,595 |
+9,775 |
Sep13 |
130613 |
103.11 |
104.80 |
102.50 |
104.62 |
+1.36 |
105,441 |
204,719 |
+10,525 |
Oct13 |
130613 |
102.74 |
104.40 |
102.12 |
104.23 |
+1.32 |
38,740 |
109,535 |
+2,264 |
Nov13 |
130613 |
102.40 |
104.03 |
101.82 |
103.86 |
+1.28 |
21,583 |
59,974 |
+2,509 |
Dec13 |
130613 |
102.09 |
103.68 |
101.47 |
103.51 |
+1.24 |
70,627 |
186,806 |
-667 |
Jan14 |
130613 |
101.57 |
103.31 |
101.30 |
103.18 |
+1.22 |
5,241 |
49,298 |
-597 |
Feb14 |
130613 |
101.26 |
102.98 |
100.99 |
102.85 |
+1.20 |
2,305 |
28,156 |
+370 |
Mar14 |
130613 |
100.95 |
102.64 |
100.66 |
102.51 |
+1.19 |
4,095 |
33,269 |
+10 |
Apr14 |
130613 |
102.17 |
102.17 |
102.17 |
102.17 |
+1.17 |
1,578 |
36,022 |
+478 |
May14 |
130613 |
101.81 |
101.81 |
101.81 |
101.81 |
+1.16 |
1,217 |
16,337 |
+367 |
Jun14 |
130613 |
100.00 |
101.62 |
99.74 |
101.44 |
+1.13 |
13,461 |
81,714 |
-160 |
Jul14 |
130613 |
101.12 |
101.12 |
101.12 |
101.12 |
+1.09 |
837 |
15,851 |
+116 |
Aug14 |
130613 |
100.78 |
100.78 |
100.78 |
100.78 |
+1.07 |
339 |
20,167 |
+156 |
Total Volume and Open Interest |
683,696 |
1,531,353 |
+805 |
Gas Oil(ICE) |
Jul13 |
130613 |
870.00 |
889.00 |
864.50 |
879.00 |
+6.00 |
96,602 |
162,990 |
+2,692 |
Aug13 |
130613 |
870.25 |
889.25 |
865.75 |
879.25 |
+4.50 |
59,471 |
123,739 |
+7,681 |
Sep13 |
130613 |
872.75 |
889.75 |
868.25 |
880.25 |
+2.75 |
33,565 |
96,170 |
+6,563 |
Oct13 |
130613 |
874.25 |
890.00 |
869.75 |
881.00 |
+2.00 |
15,164 |
37,942 |
+587 |
Nov13 |
130613 |
873.25 |
890.00 |
870.50 |
881.50 |
+1.75 |
6,783 |
33,103 |
+1,295 |
Dec13 |
130613 |
875.00 |
889.75 |
870.50 |
881.25 |
+1.50 |
20,168 |
69,413 |
+1,361 |
Jan14 |
130613 |
874.00 |
889.75 |
871.50 |
881.50 |
+1.25 |
2,308 |
22,872 |
-265 |
Feb14 |
130613 |
873.25 |
888.75 |
871.25 |
880.75 |
+1.00 |
1,284 |
19,209 |
+265 |
Mar14 |
130613 |
873.50 |
886.75 |
869.50 |
878.75 |
+0.75 |
1,518 |
15,494 |
+252 |
Apr14 |
130613 |
868.75 |
883.50 |
866.75 |
875.75 |
+0.75 |
719 |
8,999 |
-245 |
Total Volume and Open Interest |
274,019 |
679,987 |
+5,614 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130613 |
2.436 |
2.475 |
2.436 |
2.461 |
+0.030 |
497 |
1,182 |
-85 |
Aug13 |
130613 |
2.343 |
2.383 |
2.343 |
2.374 |
+0.030 |
565 |
2,309 |
+28 |
Sep13 |
130613 |
2.210 |
2.243 |
2.210 |
2.230 |
+0.019 |
533 |
2,551 |
-15 |
Oct13 |
130613 |
2.078 |
2.083 |
2.070 |
2.079 |
+0.003 |
426 |
1,240 |
-3 |
Nov13 |
130613 |
2.025 |
2.026 |
2.011 |
2.016 |
-0.020 |
298 |
818 |
+23 |
Dec13 |
130613 |
2.000 |
2.000 |
1.980 |
1.984 |
-0.009 |
172 |
1,668 |
-13 |
Jan14 |
130613 |
1.965 |
1.978 |
1.965 |
1.965 |
-0.009 |
22 |
483 |
-2 |
Total Volume and Open Interest |
2,518 |
10,300 |
-65 |
WTI Crude Oil(ICE) |
Jul13 |
130613 |
95.69 |
96.92 |
95.03 |
96.69 |
+0.81 |
49,069 |
54,619 |
-6,969 |
Aug13 |
130613 |
96.05 |
97.15 |
95.25 |
96.92 |
+0.82 |
27,980 |
72,302 |
+4,561 |
Sep13 |
130613 |
95.83 |
97.16 |
95.36 |
96.95 |
+0.82 |
16,015 |
62,109 |
+1,785 |
Oct13 |
130613 |
95.63 |
96.74 |
95.06 |
96.66 |
+0.81 |
7,177 |
24,622 |
-1,054 |
Nov13 |
130613 |
94.90 |
96.23 |
94.90 |
96.20 |
+0.80 |
3,048 |
15,668 |
+80 |
Dec13 |
130613 |
94.39 |
95.82 |
94.13 |
95.63 |
+0.78 |
15,707 |
118,642 |
-194 |
Jan14 |
130613 |
94.99 |
95.07 |
94.99 |
95.07 |
+0.76 |
1,290 |
14,876 |
+325 |
Feb14 |
130613 |
94.00 |
94.56 |
94.00 |
94.56 |
+0.76 |
903 |
5,346 |
+172 |
Mar14 |
130613 |
93.55 |
94.07 |
93.52 |
94.07 |
+0.76 |
1,557 |
11,224 |
+911 |
Apr14 |
130613 |
93.58 |
93.58 |
93.58 |
93.58 |
+0.75 |
300 |
6,966 |
+126 |
May14 |
130613 |
93.16 |
93.16 |
93.16 |
93.16 |
+0.73 |
169 |
4,361 |
+13 |
Jun14 |
130613 |
92.01 |
93.01 |
91.90 |
92.80 |
+0.71 |
1,734 |
25,758 |
+191 |
Jul14 |
130613 |
92.42 |
92.42 |
92.42 |
92.42 |
+0.69 |
37 |
4,291 |
+5 |
Aug14 |
130613 |
92.02 |
92.02 |
92.02 |
92.02 |
+0.68 |
7 |
3,196 |
+1 |
Sep14 |
130613 |
91.61 |
91.61 |
91.61 |
91.61 |
+0.68 |
54 |
10,020 |
+7 |
Oct14 |
130613 |
91.23 |
91.23 |
91.23 |
91.23 |
+0.67 |
5 |
3,927 |
+1 |
Total Volume and Open Interest |
129,085 |
552,790 |
+829 |
US Dollar Index(ICE) |
Jun13 |
130613 |
80.865 |
80.980 |
80.505 |
80.743 |
-0.202 |
59,581 |
60,253 |
-6,123 |
Sep13 |
130613 |
81.050 |
81.210 |
80.710 |
80.963 |
-0.205 |
13,528 |
18,559 |
+5,261 |
Dec13 |
130613 |
81.158 |
81.158 |
81.158 |
81.158 |
-0.205 |
0 |
503 |
+0 |
Total Volume and Open Interest |
73,109 |
79,315 |
-862 |
Australian Dollar(CME) |
Jun13 |
130613 |
94.75 |
96.58 |
94.27 |
96.05 |
+1.20 |
181,232 |
144,564 |
-11,894 |
Sep13 |
130613 |
94.13 |
95.93 |
93.66 |
95.41 |
+1.18 |
61,570 |
95,350 |
+29,233 |
Dec13 |
130613 |
93.40 |
95.00 |
93.40 |
94.85 |
+1.17 |
12 |
122 |
+7 |
Total Volume and Open Interest |
242,815 |
240,067 |
+17,347 |
British Pound(CME) |
Jun13 |
130613 |
156.80 |
157.38 |
156.46 |
156.97 |
+0.20 |
190,058 |
157,240 |
-20,836 |
Sep13 |
130613 |
156.71 |
157.28 |
156.37 |
156.87 |
+0.20 |
52,513 |
61,080 |
+36,711 |
Dec13 |
130613 |
156.73 |
157.00 |
156.40 |
156.81 |
+0.20 |
3 |
262 |
-1 |
Total Volume and Open Interest |
242,574 |
219,176 |
+15,874 |
Canadian Dollar(CME) |
Jun13 |
130613 |
97.93 |
98.56 |
97.78 |
98.20 |
+0.29 |
93,062 |
83,731 |
-12,603 |
Sep13 |
130613 |
97.73 |
98.34 |
97.57 |
97.98 |
+0.29 |
30,208 |
58,445 |
+19,126 |
Dec13 |
130613 |
97.60 |
98.10 |
97.40 |
97.77 |
+0.28 |
233 |
3,032 |
+9 |
Mar14 |
130613 |
97.54 |
97.54 |
97.27 |
97.54 |
+0.27 |
5 |
411 |
+2 |
Total Volume and Open Interest |
123,510 |
145,729 |
+6,533 |
Japanese Yen(CME) |
Jun13 |
130613 |
104.30 |
106.63 |
104.21 |
105.43 |
+0.90 |
409,973 |
154,187 |
-32,557 |
Sep13 |
130613 |
104.35 |
106.69 |
104.26 |
105.48 |
+0.90 |
82,884 |
88,521 |
+32,847 |
Dec13 |
130613 |
104.71 |
106.70 |
104.67 |
105.57 |
+0.90 |
201 |
834 |
+78 |
Total Volume and Open Interest |
493,062 |
243,644 |
+388 |
Swiss Franc(CME) |
Jun13 |
130613 |
108.64 |
109.52 |
108.01 |
108.49 |
+0.02 |
59,376 |
49,213 |
-2,665 |
Sep13 |
130613 |
108.74 |
109.62 |
108.12 |
108.59 |
+0.02 |
12,174 |
16,028 |
+7,085 |
Dec13 |
130613 |
109.63 |
109.63 |
108.69 |
108.71 |
+0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
71,550 |
65,244 |
+4,420 |
EuroFX(CME) |
Jun13 |
130613 |
133.38 |
133.91 |
132.78 |
133.46 |
+0.16 |
324,546 |
183,150 |
-14,724 |
Sep13 |
130613 |
133.47 |
133.98 |
132.85 |
133.52 |
+0.16 |
58,974 |
76,662 |
+25,313 |
Dec13 |
130613 |
133.67 |
133.98 |
133.01 |
133.59 |
+0.16 |
185 |
574 |
+70 |
Total Volume and Open Interest |
383,709 |
260,418 |
+10,662 |
Mexican Peso(CME) |
Jun13 |
130613 |
773.25 |
792.00 |
771.25 |
784.75 |
+8.50 |
58,879 |
82,322 |
-6,028 |
Jul13 |
130613 |
782.75 |
782.75 |
774.25 |
782.75 |
+8.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
74,468 |
119,757 |
+1,815 |
Brazilian Real(CME) |
Jul13 |
130613 |
466.50 |
470.00 |
464.95 |
465.45 |
+1.95 |
2,325 |
7,724 |
+562 |
Aug13 |
130613 |
463.10 |
466.80 |
462.10 |
462.60 |
+2.00 |
992 |
1,885 |
+242 |
Sep13 |
130613 |
457.90 |
464.00 |
457.90 |
459.25 |
+1.35 |
108 |
7,190 |
+21 |
Oct13 |
130613 |
456.50 |
456.50 |
455.20 |
456.50 |
+1.30 |
|
|
|
Total Volume and Open Interest |
3,425 |
39,852 |
+825 |
30-Year T-Bonds(CBOT) |
Jun13 |
130613 |
139~300 |
141~010 |
139~250 |
140~230 |
+0~300 |
5,540 |
15,744 |
-1,205 |
Sep13 |
130613 |
138~250 |
140~140 |
138~220 |
139~230 |
+0~310 |
594,918 |
564,801 |
-3,286 |
Dec13 |
130613 |
138~050 |
138~270 |
137~160 |
138~130 |
+0~290 |
75 |
108 |
+27 |
Total Volume and Open Interest |
600,533 |
580,653 |
-4,464 |
10-Year T-Notes(CBOT) |
Jun13 |
130613 |
129~225 |
130~160 |
129~215 |
130~020 |
+0~115 |
54,517 |
51,141 |
-16,830 |
Sep13 |
130613 |
128~200 |
129~145 |
128~180 |
129~005 |
+0~125 |
2,067,984 |
2,109,855 |
+1,467 |
Dec13 |
130613 |
129~005 |
129~005 |
128~200 |
129~005 |
+0~125 |
|
|
|
Total Volume and Open Interest |
2,122,501 |
2,160,996 |
-15,363 |
5-Year T-Notes(CBOT) |
Jun13 |
130613 |
122~222 |
122~310 |
122~176 |
122~246 |
+0~070 |
16,961 |
65,147 |
-3,966 |
Sep13 |
130613 |
121~300 |
122~142 |
121~286 |
122~060 |
+0~074 |
1,127,439 |
1,464,820 |
-106,112 |
Dec13 |
130613 |
121~210 |
121~210 |
121~134 |
121~210 |
+0~074 |
|
|
|
Total Volume and Open Interest |
1,144,400 |
1,529,967 |
-110,078 |
2 Year T-Notes(CBOT) |
Jun13 |
130613 |
110~042 |
110~064 |
110~042 |
110~052 |
+0~010 |
18,095 |
57,745 |
-7,680 |
Sep13 |
130613 |
110~006 |
110~040 |
110~006 |
110~020 |
+0~010 |
367,592 |
761,142 |
-24,104 |
Dec13 |
130613 |
110~020 |
110~020 |
110~010 |
110~020 |
+0~010 |
|
|
|
Total Volume and Open Interest |
385,687 |
818,887 |
-31,784 |
Eurodollars(CME) |
Jun13 |
130613 |
99.725 |
99.728 |
99.723 |
99.725 |
unch |
165,573 |
734,787 |
-20,144 |
Sep13 |
130613 |
99.695 |
99.710 |
99.685 |
99.700 |
+0.010 |
275,761 |
753,510 |
+7,832 |
Dec13 |
130613 |
99.645 |
99.675 |
99.640 |
99.665 |
+0.020 |
425,504 |
826,434 |
-23,151 |
Mar14 |
130613 |
99.580 |
99.630 |
99.580 |
99.610 |
+0.030 |
419,924 |
749,684 |
+24,248 |
Jun14 |
130613 |
99.500 |
99.575 |
99.500 |
99.540 |
+0.040 |
452,537 |
645,719 |
-34,156 |
Sep14 |
130613 |
99.410 |
99.505 |
99.410 |
99.455 |
+0.045 |
458,333 |
631,101 |
+33,974 |
Dec14 |
130613 |
99.295 |
99.410 |
99.295 |
99.345 |
+0.045 |
409,349 |
702,791 |
-4,037 |
Mar15 |
130613 |
99.165 |
99.295 |
99.165 |
99.220 |
+0.050 |
311,620 |
594,333 |
+1,576 |
Jun15 |
130613 |
99.015 |
99.155 |
99.010 |
99.075 |
+0.050 |
332,839 |
711,918 |
-5,318 |
Sep15 |
130613 |
98.850 |
99.005 |
98.850 |
98.915 |
+0.050 |
277,576 |
499,758 |
-2,593 |
Dec15 |
130613 |
98.670 |
98.835 |
98.670 |
98.740 |
+0.055 |
240,702 |
593,776 |
-3,196 |
Mar16 |
130613 |
98.485 |
98.655 |
98.485 |
98.560 |
+0.060 |
228,806 |
417,413 |
-1,631 |
Jun16 |
130613 |
98.295 |
98.465 |
98.285 |
98.375 |
+0.070 |
212,548 |
354,316 |
+6,327 |
Sep16 |
130613 |
98.095 |
98.270 |
98.090 |
98.180 |
+0.075 |
157,149 |
258,177 |
+11,983 |
Dec16 |
130613 |
97.900 |
98.070 |
97.895 |
97.990 |
+0.080 |
139,700 |
163,386 |
+1,285 |
Mar17 |
130613 |
97.720 |
97.895 |
97.715 |
97.815 |
+0.085 |
75,247 |
152,072 |
-1,218 |
Jun17 |
130613 |
97.535 |
97.715 |
97.535 |
97.640 |
+0.085 |
62,340 |
146,079 |
-1,514 |
Sep17 |
130613 |
97.380 |
97.550 |
97.380 |
97.480 |
+0.090 |
48,301 |
102,293 |
+2,321 |
Total Volume and Open Interest |
4,780,586 |
9,343,925 |
-7,334 |
Ultra T-Bond(CBOT) |
Jun13 |
130613 |
152~14 |
153~06 |
152~09 |
153~00 |
+1~13 |
2,920 |
12,051 |
-761 |
Sep13 |
130613 |
150~09 |
152~13 |
150~03 |
151~16 |
+1~13 |
85,076 |
386,156 |
-1,164 |
Dec13 |
130613 |
151~16 |
151~16 |
151~16 |
151~16 |
+1~13 |
|
|
|
Total Volume and Open Interest |
87,996 |
398,207 |
-1,925 |
30 Day Federal Funds(CBOT) |
Jun13 |
130613 |
99.910 |
99.910 |
99.905 |
99.908 |
+0.003 |
116 |
51,462 |
-23 |
Jul13 |
130613 |
99.895 |
99.900 |
99.895 |
99.895 |
unch |
1,400 |
33,631 |
+748 |
Aug13 |
130613 |
99.885 |
99.890 |
99.885 |
99.885 |
unch |
323 |
26,051 |
+111 |
Sep13 |
130613 |
99.875 |
99.885 |
99.875 |
99.880 |
unch |
904 |
20,778 |
-109 |
Oct13 |
130613 |
99.870 |
99.885 |
99.870 |
99.880 |
+0.005 |
1,123 |
16,546 |
-99 |
Nov13 |
130613 |
99.865 |
99.880 |
99.865 |
99.875 |
+0.005 |
1,663 |
15,844 |
+144 |
Total Volume and Open Interest |
30,507 |
324,031 |
+3,272 |
3-Mth Euro-Yen(CME) |
Jun13 |
130613 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Sep13 |
130613 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Dec13 |
130613 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
130613 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130613 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130613 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130613 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130613 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130613 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130613 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130613 |
99.76 |
99.78 |
99.76 |
99.78 |
unch |
0 |
120 |
+0 |
Dec13 |
130613 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
10 |
412 |
+10 |
Mar14 |
130613 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130613 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130613 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130613 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130613 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130613 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
121 |
1,577 |
+9 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130613 |
142.40 |
143.16 |
142.30 |
142.41 |
+0.10 |
1,805 |
17,125 |
+138 |
Dec13 |
130613 |
138.65 |
138.65 |
138.65 |
138.65 |
+0.10 |
|
|
|
Mar14 |
130613 |
136.56 |
136.56 |
136.56 |
136.56 |
+0.10 |
|
|
|
Total Volume and Open Interest |
1,805 |
17,125 |
+138 |
Euro-Bund(EUREX) |
Sep13 |
130613 |
143.00 |
143.41 |
142.91 |
143.19 |
+0.40 |
1,171,600 |
859,734 |
+8,515 |
Dec13 |
130613 |
142.06 |
142.06 |
141.10 |
141.32 |
+0.42 |
19 |
69 |
+7 |
Mar14 |
130613 |
141.32 |
141.32 |
141.32 |
141.32 |
+0.42 |
|
|
|
Total Volume and Open Interest |
1,171,619 |
859,803 |
+8,522 |
Euro-Bobl(EUREX) |
Sep13 |
130613 |
125.73 |
126.06 |
125.70 |
125.97 |
+0.30 |
810,438 |
789,827 |
+7,345 |
Dec13 |
130613 |
124.25 |
124.25 |
124.25 |
124.25 |
+0.30 |
101 |
2 |
+0 |
Mar14 |
130613 |
124.25 |
124.25 |
124.25 |
124.25 |
+0.30 |
|
|
|
Total Volume and Open Interest |
810,539 |
789,829 |
+7,345 |
3-Mth Euribor(EUREX) |
Jun13 |
130613 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
0 |
3,023 |
+0 |
Sep13 |
130613 |
99.755 |
99.755 |
99.745 |
99.750 |
+0.005 |
50 |
2,094 |
+0 |
Dec13 |
130613 |
99.710 |
99.710 |
99.705 |
99.705 |
+0.010 |
0 |
1,746 |
+0 |
Total Volume and Open Interest |
1,233 |
22,472 |
+1,060 |
Long Gilt(LIFFE) |
Jun13 |
130613 |
115~20 |
115~28 |
115~20 |
115~23 |
+0~11 |
4,848 |
22,986 |
+93 |
Sep13 |
130613 |
114~24 |
114~30 |
114~13 |
114~26 |
+0~11 |
181,194 |
348,449 |
+5,623 |
Total Volume and Open Interest |
186,042 |
371,435 |
+5,716 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130613 |
99.49 |
99.50 |
99.49 |
99.50 |
unch |
9,890 |
250,549 |
-5,016 |
Sep13 |
130613 |
99.49 |
99.49 |
99.48 |
99.49 |
+0.00 |
58,679 |
301,168 |
-2,170 |
Dec13 |
130613 |
99.45 |
99.46 |
99.44 |
99.45 |
+0.00 |
67,403 |
347,111 |
+1,746 |
Mar14 |
130613 |
99.40 |
99.41 |
99.38 |
99.39 |
unch |
103,494 |
340,416 |
-9,357 |
Jun14 |
130613 |
99.33 |
99.35 |
99.30 |
99.32 |
+0.00 |
100,339 |
319,888 |
+471 |
Sep14 |
130613 |
99.25 |
99.27 |
99.22 |
99.24 |
+0.01 |
91,019 |
219,646 |
-16,462 |
Total Volume and Open Interest |
832,745 |
2,745,567 |
-63,384 |
3-Mth Euribor(LIFFE) |
Jun13 |
130613 |
99.785 |
99.790 |
99.780 |
99.785 |
unch |
89,055 |
511,627 |
+808 |
Sep13 |
130613 |
99.750 |
99.760 |
99.745 |
99.750 |
+0.005 |
88,027 |
434,091 |
+4,320 |
Dec13 |
130613 |
99.700 |
99.715 |
99.695 |
99.705 |
+0.010 |
134,020 |
572,184 |
+22,438 |
Total Volume and Open Interest |
1,133,794 |
4,568,077 |
+43,899 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130612 |
97.24 |
97.24 |
97.22 |
97.23 |
-0.01 |
33,772 |
93,732 |
-21,135 |
Sep13 |
130613 |
97.36 |
97.39 |
97.34 |
97.38 |
+0.01 |
61,454 |
263,216 |
-312 |
Dec13 |
130613 |
97.43 |
97.47 |
97.40 |
97.47 |
+0.03 |
48,810 |
211,525 |
-9,494 |
Mar14 |
130613 |
97.41 |
97.46 |
97.38 |
97.46 |
+0.04 |
45,635 |
154,097 |
+13,072 |
Jun14 |
130613 |
97.32 |
97.38 |
97.29 |
97.38 |
+0.05 |
29,036 |
95,650 |
+10,347 |
Sep14 |
130613 |
97.19 |
97.25 |
97.17 |
97.25 |
+0.04 |
12,978 |
73,349 |
+2,263 |
Dec14 |
130613 |
97.05 |
97.11 |
97.04 |
97.11 |
+0.04 |
5,777 |
53,073 |
+870 |
Mar15 |
130613 |
96.94 |
96.99 |
96.91 |
96.99 |
+0.04 |
2,351 |
37,340 |
+1,249 |
Jun15 |
130613 |
96.81 |
96.86 |
96.77 |
96.86 |
+0.04 |
1,202 |
5,603 |
+1,049 |
Sep15 |
130613 |
96.73 |
96.73 |
96.73 |
96.73 |
+0.04 |
0 |
855 |
+0 |
Total Volume and Open Interest |
241,321 |
969,155 |
-913 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130613 |
96.53 |
96.61 |
96.51 |
96.61 |
+0.06 |
177,588 |
488,349 |
+4,146 |
Sep13 |
130613 |
96.52 |
96.60 |
96.50 |
96.60 |
+0.06 |
88,217 |
117,678 |
+76,084 |
Total Volume and Open Interest |
265,805 |
606,027 |
+80,230 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130613 |
97.36 |
97.43 |
97.33 |
97.43 |
+0.05 |
306,213 |
632,258 |
-66,153 |
Sep13 |
130613 |
97.40 |
97.47 |
97.38 |
97.47 |
+0.06 |
96,066 |
125,212 |
+68,874 |
Total Volume and Open Interest |
402,279 |
757,470 |
+2,721 |
Gold(CMX) |
Jun13 |
130613 |
1386.8 |
1390.9 |
1373.4 |
1377.6 |
-14.2 |
482 |
1,472 |
-262 |
Aug13 |
130613 |
1387.4 |
1394.4 |
1373.0 |
1377.8 |
-14.2 |
146,056 |
213,528 |
-1,560 |
Oct13 |
130613 |
1388.8 |
1392.0 |
1375.0 |
1379.0 |
-14.2 |
4,017 |
13,824 |
-1,539 |
Dec13 |
130613 |
1390.9 |
1396.5 |
1376.1 |
1380.1 |
-14.2 |
4,328 |
73,808 |
+220 |
Feb14 |
130613 |
1394.8 |
1395.8 |
1380.0 |
1381.2 |
-14.3 |
890 |
13,388 |
-196 |
Apr14 |
130613 |
1394.9 |
1394.9 |
1380.0 |
1382.4 |
-14.3 |
968 |
6,883 |
+162 |
Jun14 |
130613 |
1391.8 |
1391.8 |
1383.8 |
1383.8 |
-14.3 |
539 |
11,060 |
-91 |
Aug14 |
130613 |
1385.3 |
1385.3 |
1385.3 |
1385.3 |
-14.4 |
106 |
1,383 |
+54 |
Oct14 |
130613 |
1386.9 |
1386.9 |
1386.9 |
1386.9 |
-14.5 |
0 |
852 |
+0 |
Dec14 |
130613 |
1391.0 |
1391.0 |
1388.7 |
1388.7 |
-14.5 |
539 |
10,994 |
+132 |
Feb15 |
130613 |
1390.6 |
1390.6 |
1390.6 |
1390.6 |
-14.6 |
0 |
11 |
+0 |
Apr15 |
130613 |
1392.6 |
1392.6 |
1392.6 |
1392.6 |
-14.6 |
|
|
|
Total Volume and Open Interest |
158,889 |
373,844 |
-2,799 |
Silver(CMX) |
Jul13 |
130613 |
2170.0 |
2191.5 |
2150.0 |
2158.3 |
-21.3 |
43,736 |
64,007 |
-2,524 |
Sep13 |
130613 |
2176.0 |
2195.5 |
2156.0 |
2163.0 |
-21.6 |
12,986 |
27,307 |
+3,026 |
Dec13 |
130613 |
2195.5 |
2198.0 |
2162.0 |
2170.0 |
-21.6 |
3,285 |
25,119 |
+236 |
Mar14 |
130613 |
2175.0 |
2175.8 |
2175.0 |
2175.8 |
-21.6 |
186 |
4,279 |
-12 |
May14 |
130613 |
2189.0 |
2189.0 |
2178.0 |
2179.2 |
-21.6 |
492 |
4,105 |
+272 |
Jul14 |
130613 |
2180.0 |
2182.5 |
2180.0 |
2182.5 |
-21.6 |
102 |
4,104 |
+21 |
Sep14 |
130613 |
2185.7 |
2185.7 |
2185.7 |
2185.7 |
-21.7 |
35 |
865 |
+25 |
Total Volume and Open Interest |
62,782 |
147,175 |
-301 |
Platinum(NYMEX) |
Jul13 |
130613 |
1480.5 |
1482.3 |
1444.4 |
1447.1 |
-35.2 |
12,663 |
49,829 |
-558 |
Oct13 |
130613 |
1485.9 |
1486.3 |
1449.0 |
1451.3 |
-35.0 |
1,410 |
12,439 |
+992 |
Jan14 |
130613 |
1465.0 |
1465.0 |
1453.9 |
1453.9 |
-34.9 |
45 |
692 |
+44 |
Apr14 |
130613 |
1455.1 |
1455.1 |
1455.1 |
1455.1 |
-34.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,118 |
62,964 |
+477 |
Palladium(NYMEX) |
Jun13 |
130613 |
756.10 |
756.10 |
728.20 |
729.35 |
-25.90 |
58 |
88 |
+25 |
Sep13 |
130613 |
757.90 |
760.50 |
726.95 |
731.05 |
-26.00 |
3,581 |
35,396 |
-77 |
Dec13 |
130613 |
748.80 |
748.80 |
731.20 |
732.40 |
-26.00 |
43 |
1,751 |
+41 |
Total Volume and Open Interest |
3,682 |
37,301 |
-11 |
Copper(CMX) |
Jul13 |
130613 |
322.05 |
324.35 |
316.05 |
318.50 |
-4.05 |
58,425 |
78,964 |
-2,804 |
Sep13 |
130613 |
321.60 |
321.60 |
319.75 |
319.90 |
-4.10 |
18,209 |
57,261 |
+4,572 |
Dec13 |
130613 |
325.30 |
327.50 |
319.55 |
321.80 |
-4.15 |
4,379 |
21,547 |
+1,187 |
Mar14 |
130613 |
324.60 |
324.60 |
323.60 |
323.60 |
-4.20 |
698 |
8,973 |
+188 |
May14 |
130613 |
325.40 |
325.40 |
324.80 |
324.80 |
-4.20 |
101 |
1,548 |
+31 |
Total Volume and Open Interest |
83,122 |
181,231 |
+3,396 |
DJIA Index(CBOT) |
Jun13 |
130613 |
14986 |
15186 |
14895 |
15186 |
+208 |
82 |
12,744 |
-14 |
Sep13 |
130613 |
14920 |
15117 |
14880 |
15117 |
+207 |
6 |
59 |
+1 |
Dec13 |
130613 |
15040 |
15040 |
14833 |
15040 |
+207 |
0 |
2 |
+0 |
Mar14 |
130613 |
14945 |
14945 |
14738 |
14945 |
+207 |
|
|
|
Total Volume and Open Interest |
88 |
12,805 |
-13 |
E-mini DJIA Index(CBOT) |
Jun13 |
130613 |
14984 |
15205 |
14873 |
15186 |
+208 |
209,152 |
104,043 |
+2,303 |
Sep13 |
130613 |
14905 |
15137 |
14805 |
15117 |
+207 |
5,132 |
6,710 |
+1,553 |
Dec13 |
130613 |
14840 |
15040 |
14840 |
15040 |
+207 |
6 |
97 |
+4 |
Mar14 |
130613 |
14945 |
14945 |
14945 |
14945 |
+207 |
0 |
2 |
+0 |
Total Volume and Open Interest |
214,290 |
110,852 |
+3,860 |
S & P 500(CME) |
Jun13 |
130613 |
1611.20 |
1639.50 |
1597.80 |
1636.80 |
+26.90 |
18,771 |
191,491 |
-4,670 |
Sep13 |
130613 |
1631.40 |
1633.00 |
1601.80 |
1630.90 |
+26.90 |
8,126 |
20,691 |
+5,753 |
Dec13 |
130613 |
1598.00 |
1626.50 |
1596.00 |
1624.80 |
+26.80 |
3 |
2,937 |
-8 |
Mar14 |
130613 |
1618.80 |
1620.50 |
1590.00 |
1618.80 |
+26.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,900 |
215,121 |
+1,075 |
S & P 500 E-Mini(Globex) |
Jun13 |
130613 |
1610.75 |
1639.50 |
1597.50 |
1636.75 |
+26.75 |
2,590,976 |
2,850,964 |
-72,256 |
Sep13 |
130613 |
1605.00 |
1633.50 |
1591.75 |
1631.00 |
+27.00 |
201,152 |
539,058 |
+99,602 |
Total Volume and Open Interest |
2,793,587 |
3,397,407 |
+27,974 |
NASDAQ 100(CME) |
Jun13 |
130613 |
2916.50 |
2970.50 |
2898.30 |
2962.30 |
+42.00 |
1,171 |
10,584 |
+110 |
Sep13 |
130613 |
2953.30 |
2964.00 |
2909.50 |
2957.00 |
+42.20 |
281 |
521 |
+254 |
Dec13 |
130613 |
2950.80 |
2950.80 |
2908.50 |
2950.80 |
+42.30 |
|
|
|
Total Volume and Open Interest |
1,452 |
11,105 |
+364 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130613 |
2922.80 |
2969.50 |
2897.80 |
2962.30 |
+42.00 |
312,061 |
368,013 |
-8,046 |
Sep13 |
130613 |
2916.30 |
2964.50 |
2892.80 |
2957.00 |
+42.20 |
9,950 |
21,190 |
+5,407 |
Total Volume and Open Interest |
322,012 |
389,245 |
-2,638 |
S & P Midcap 400(CME) |
Jun13 |
130613 |
1154.50 |
1176.90 |
1150.00 |
1176.90 |
+24.50 |
13 |
1,884 |
-10 |
Sep13 |
130613 |
1158.00 |
1174.10 |
1149.00 |
1174.10 |
+24.50 |
11 |
11 |
+11 |
Dec13 |
130613 |
1172.10 |
1172.10 |
1147.60 |
1172.10 |
+24.50 |
|
|
|
Total Volume and Open Interest |
24 |
1,895 |
+1 |
Volatility Index(CBOE) |
Jun13 |
130613 |
18.45 |
18.45 |
16.65 |
16.80 |
-1.45 |
94,327 |
112,020 |
+7,373 |
Jul13 |
130613 |
18.70 |
18.71 |
17.60 |
17.70 |
-0.85 |
75,361 |
118,369 |
+11,086 |
Aug13 |
130613 |
18.95 |
19.00 |
18.17 |
18.45 |
-0.35 |
33,331 |
57,875 |
+3,371 |
Sep13 |
130613 |
19.40 |
19.48 |
18.75 |
18.95 |
-0.40 |
14,047 |
33,085 |
+1,288 |
Total Volume and Open Interest |
232,799 |
391,426 |
+25,140 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130613 |
13005 |
13015 |
12395 |
12910 |
-90 |
79,274 |
49,531 |
-13,044 |
Sep13 |
130613 |
13170 |
13180 |
12525 |
13075 |
-85 |
53,289 |
48,043 |
+32,909 |
Total Volume and Open Interest |
132,563 |
97,578 |
+19,865 |
Nikkei 225(SGX) |
Sep13 |
130613 |
13305 |
13390 |
12400 |
12405 |
-830 |
91,530 |
113,777 |
+50,525 |
Dec13 |
130613 |
12485 |
12615 |
12335 |
12335 |
-820 |
6 |
30,121 |
+5 |
Mar14 |
130613 |
12650 |
12650 |
12320 |
12320 |
-820 |
0 |
27 |
+0 |
Total Volume and Open Interest |
387,048 |
429,455 |
+14,336 |
CAC 40(EURONEXT) |
Jun13 |
130613 |
3744.0 |
3827.0 |
3728.5 |
3796.0 |
+1.5 |
110,442 |
356,041 |
+2,655 |
Jul13 |
130613 |
3746.5 |
3817.0 |
3724.0 |
3788.5 |
+0.5 |
3,086 |
26,963 |
+49 |
Aug13 |
130613 |
3784.0 |
3800.0 |
3784.0 |
3789.5 |
unch |
9 |
8 |
+6 |
Total Volume and Open Interest |
117,204 |
386,041 |
+4,469 |
Hang Seng Index(HKFE) |
Jun13 |
130613 |
20930 |
20930 |
20531 |
20800 |
-363 |
71,450 |
112,855 |
-2,159 |
Jul13 |
130613 |
20890 |
20915 |
20535 |
20806 |
-363 |
1,215 |
3,141 |
+368 |
Total Volume and Open Interest |
72,984 |
119,687 |
-1,568 |
DAX(EUREX) |
Jun13 |
130613 |
8031.0 |
8170.5 |
7966.5 |
8104.0 |
-43.0 |
146,371 |
177,684 |
-3,253 |
Sep13 |
130613 |
8041.5 |
8177.5 |
7978.5 |
8112.0 |
-45.0 |
6,272 |
16,771 |
+2,950 |
Dec13 |
130613 |
8051.0 |
8181.0 |
7995.0 |
8121.5 |
-44.5 |
138 |
1,704 |
+84 |
Total Volume and Open Interest |
152,781 |
196,159 |
-219 |
FT-SE 100(EURONEXT) |
Jun13 |
130613 |
6260.00 |
6345.00 |
6197.00 |
6307.00 |
-2.00 |
118,570 |
633,555 |
-2,374 |
Sep13 |
130613 |
6201.00 |
6301.50 |
6160.00 |
6263.50 |
-2.00 |
34,282 |
55,008 |
+8,818 |
Dec13 |
130613 |
6224.50 |
6237.00 |
6224.50 |
6237.00 |
-1.50 |
11 |
424 |
+6 |
Total Volume and Open Interest |
152,863 |
688,987 |
+6,450 |
SPI 200(SFE) |
Jun13 |
130613 |
4732.0 |
4743.0 |
4658.0 |
4684.0 |
-46.0 |
35,362 |
296,918 |
+4,791 |
Sep13 |
130613 |
4695.0 |
4705.0 |
4621.0 |
4646.0 |
-47.0 |
2,781 |
14,032 |
+1,713 |
Dec13 |
130613 |
4640.0 |
4640.0 |
4640.0 |
4640.0 |
-49.0 |
352 |
2,546 |
+29 |
Total Volume and Open Interest |
38,701 |
316,387 |
+6,689 |
FTSE MIB(ISE) |
Jun13 |
130613 |
15835.00 |
16115.00 |
15760.00 |
16080.00 |
+45.00 |
32,947 |
48,226 |
-2,112 |
Sep13 |
130613 |
15775.00 |
16030.00 |
15680.00 |
15998.00 |
+40.00 |
1,226 |
2,593 |
+327 |
Dec13 |
130613 |
15906.00 |
15906.00 |
15906.00 |
15906.00 |
+35.00 |
1 |
8 |
+1 |
Total Volume and Open Interest |
34,174 |
50,827 |
-1,784 |
KOSPI 200(KFE) |
Jun13 |
130613 |
248.85 |
249.10 |
244.40 |
245.55 |
-3.30 |
231,911 |
69,685 |
-17,143 |
Sep13 |
130613 |
250.35 |
250.55 |
245.00 |
245.00 |
-5.55 |
21,396 |
84,551 |
+18,833 |
Dec13 |
130613 |
250.15 |
251.00 |
247.15 |
247.15 |
-4.45 |
6 |
260 |
+1 |
Total Volume and Open Interest |
253,314 |
154,876 |
+1,692 |
GSCI(CME) |
Jun13 |
130613 |
626.00 |
633.25 |
625.50 |
633.25 |
+4.40 |
1,839 |
4,682 |
-1,438 |
Jul13 |
130613 |
620.00 |
627.75 |
619.50 |
627.75 |
+4.50 |
1,846 |
5,648 |
+1,431 |
Aug13 |
130613 |
626.25 |
626.25 |
619.00 |
626.25 |
+4.25 |
|
|
|
Total Volume and Open Interest |
3,685 |
10,330 |
-7 |
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. |
|
|