|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 17, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130617 |
1508.25 |
1519.50 |
1490.00 |
1512.50 |
-4.00 |
94,100 |
173,450 |
-13,528 |
Aug13 |
130617 |
1425.50 |
1437.00 |
1413.50 |
1435.25 |
+1.25 |
13,972 |
34,594 |
+2,086 |
Sep13 |
130617 |
1335.25 |
1342.50 |
1325.00 |
1333.75 |
-8.75 |
4,214 |
16,797 |
+319 |
Nov13 |
130617 |
1285.50 |
1293.00 |
1277.50 |
1285.50 |
-12.75 |
93,828 |
316,141 |
+13,603 |
Jan14 |
130617 |
1290.00 |
1303.75 |
1283.50 |
1291.25 |
-12.50 |
4,027 |
29,989 |
+33 |
Mar14 |
130617 |
1290.00 |
1303.75 |
1283.50 |
1294.75 |
-9.00 |
2,728 |
12,716 |
-57 |
May14 |
130617 |
1294.00 |
1305.00 |
1286.00 |
1298.00 |
-7.00 |
1,828 |
14,564 |
+306 |
Jul14 |
130617 |
1300.75 |
1312.00 |
1298.25 |
1305.25 |
-6.75 |
1,184 |
8,668 |
+352 |
Aug14 |
130617 |
1295.00 |
1297.75 |
1295.00 |
1295.00 |
-2.75 |
0 |
63 |
+0 |
Sep14 |
130617 |
1279.00 |
1281.75 |
1279.00 |
1279.00 |
-2.75 |
0 |
20 |
+0 |
Nov14 |
130617 |
1265.00 |
1275.00 |
1264.00 |
1270.25 |
-4.75 |
1,131 |
10,115 |
+114 |
Jan15 |
130617 |
1270.00 |
1276.25 |
1270.00 |
1271.50 |
-4.75 |
0 |
31 |
+0 |
Mar15 |
130617 |
1267.75 |
1272.50 |
1267.75 |
1267.75 |
-4.75 |
0 |
4 |
+0 |
May15 |
130617 |
1264.75 |
1269.50 |
1264.75 |
1264.75 |
-4.75 |
|
|
|
Total Volume and Open Interest |
217,014 |
617,481 |
+3,228 |
Soybean Meal(CBOT) |
Jul13 |
130617 |
448.50 |
453.50 |
446.00 |
449.10 |
-1.60 |
46,264 |
81,685 |
-7,021 |
Aug13 |
130617 |
421.30 |
422.80 |
418.50 |
420.80 |
-2.20 |
14,828 |
38,184 |
+2,607 |
Sep13 |
130617 |
398.80 |
401.00 |
397.00 |
398.80 |
-4.50 |
6,049 |
26,383 |
+472 |
Oct13 |
130617 |
381.00 |
385.50 |
377.30 |
378.50 |
-7.00 |
3,572 |
16,894 |
+169 |
Dec13 |
130617 |
380.20 |
381.40 |
375.20 |
376.80 |
-6.70 |
43,576 |
126,419 |
+11,245 |
Jan14 |
130617 |
377.70 |
384.60 |
376.50 |
377.90 |
-6.70 |
1,308 |
7,486 |
+362 |
Mar14 |
130617 |
380.10 |
384.50 |
377.60 |
378.90 |
-5.60 |
1,266 |
6,579 |
+367 |
May14 |
130617 |
381.70 |
384.70 |
377.60 |
379.40 |
-5.30 |
344 |
4,579 |
+117 |
Jul14 |
130617 |
381.00 |
387.20 |
380.20 |
381.80 |
-5.40 |
155 |
2,265 |
+30 |
Aug14 |
130617 |
383.40 |
385.80 |
380.40 |
380.40 |
-5.40 |
0 |
59 |
+0 |
Total Volume and Open Interest |
117,388 |
311,067 |
+8,351 |
Soybean Oil(CBOT) |
Jul13 |
130617 |
48.33 |
48.94 |
48.10 |
48.84 |
+0.36 |
50,604 |
104,430 |
-7,368 |
Aug13 |
130617 |
48.27 |
48.89 |
48.04 |
48.80 |
+0.35 |
16,487 |
44,667 |
+545 |
Sep13 |
130617 |
48.20 |
48.60 |
47.94 |
48.52 |
+0.28 |
7,423 |
22,383 |
+22 |
Oct13 |
130617 |
47.54 |
48.17 |
47.45 |
48.10 |
+0.24 |
3,731 |
18,151 |
+112 |
Dec13 |
130617 |
47.34 |
47.95 |
47.13 |
47.89 |
+0.27 |
43,406 |
140,726 |
+6,877 |
Jan14 |
130617 |
47.19 |
47.90 |
47.18 |
47.86 |
+0.29 |
1,856 |
16,503 |
+275 |
Mar14 |
130617 |
47.31 |
47.93 |
47.28 |
47.90 |
+0.31 |
1,628 |
8,824 |
+90 |
May14 |
130617 |
47.56 |
47.96 |
47.56 |
47.94 |
+0.34 |
522 |
4,247 |
-115 |
Jul14 |
130617 |
47.41 |
48.04 |
47.41 |
48.04 |
+0.35 |
426 |
4,586 |
+257 |
Aug14 |
130617 |
47.95 |
48.04 |
47.65 |
48.02 |
+0.37 |
0 |
455 |
+0 |
Total Volume and Open Interest |
126,111 |
366,986 |
+702 |
Canola(WCE) |
Jul13 |
130617 |
599.0 |
601.4 |
593.6 |
598.0 |
-0.6 |
7,145 |
24,588 |
-2,540 |
Nov13 |
130617 |
547.4 |
551.7 |
536.7 |
548.5 |
unch |
13,015 |
98,173 |
+1,187 |
Jan14 |
130617 |
544.9 |
554.2 |
539.1 |
550.8 |
-0.3 |
751 |
7,130 |
+149 |
Mar14 |
130617 |
550.6 |
550.6 |
547.7 |
548.5 |
unch |
26 |
1,011 |
-11 |
May14 |
130617 |
544.5 |
544.5 |
544.5 |
544.5 |
unch |
10 |
344 |
+10 |
Total Volume and Open Interest |
20,947 |
131,253 |
-1,205 |
Corn(CBOT) |
Jul13 |
130617 |
652.50 |
672.00 |
651.50 |
668.50 |
+13.50 |
125,191 |
278,624 |
-14,542 |
Sep13 |
130617 |
567.75 |
582.25 |
564.75 |
578.75 |
+7.00 |
91,044 |
305,365 |
+27,570 |
Dec13 |
130617 |
528.00 |
541.50 |
525.75 |
538.50 |
+5.50 |
85,675 |
490,612 |
+8,690 |
Mar14 |
130617 |
539.75 |
552.25 |
537.00 |
549.25 |
+5.25 |
8,882 |
61,960 |
+1,267 |
May14 |
130617 |
547.00 |
559.75 |
544.50 |
556.75 |
+5.25 |
2,099 |
18,043 |
-55 |
Jul14 |
130617 |
554.75 |
566.50 |
551.25 |
563.25 |
+5.00 |
3,081 |
33,580 |
+624 |
Sep14 |
130617 |
554.00 |
556.25 |
551.25 |
556.25 |
+5.00 |
420 |
4,822 |
+213 |
Dec14 |
130617 |
545.00 |
557.75 |
542.50 |
554.50 |
+6.00 |
1,987 |
55,105 |
+681 |
Mar15 |
130617 |
561.00 |
561.00 |
555.25 |
561.00 |
+5.75 |
5 |
1,045 |
+4 |
May15 |
130617 |
562.75 |
564.75 |
559.25 |
564.75 |
+5.50 |
0 |
43 |
+0 |
Total Volume and Open Interest |
318,416 |
1,252,986 |
+24,478 |
Wheat(CBOT) |
Jul13 |
130617 |
679.50 |
689.25 |
674.50 |
680.50 |
-0.25 |
64,445 |
124,171 |
-9,779 |
Sep13 |
130617 |
686.00 |
696.00 |
682.25 |
687.75 |
-1.00 |
48,221 |
137,159 |
+16,649 |
Dec13 |
130617 |
699.00 |
708.75 |
695.00 |
701.00 |
-0.50 |
23,352 |
115,345 |
+4,232 |
Mar14 |
130617 |
711.75 |
722.00 |
708.50 |
714.75 |
+0.25 |
2,516 |
22,256 |
-376 |
May14 |
130617 |
722.00 |
731.00 |
718.50 |
725.75 |
+0.75 |
459 |
3,283 |
+76 |
Jul14 |
130617 |
726.00 |
738.75 |
726.00 |
731.75 |
-0.25 |
1,282 |
22,713 |
+72 |
Total Volume and Open Interest |
141,290 |
433,247 |
+11,127 |
Wheat(KCBT) |
Jul13 |
130617 |
711.00 |
724.00 |
706.00 |
713.75 |
+2.25 |
20,910 |
41,471 |
-4,233 |
Sep13 |
130617 |
715.00 |
724.25 |
710.50 |
715.75 |
+0.25 |
16,726 |
54,012 |
+6,501 |
Dec13 |
130617 |
740.25 |
740.50 |
728.50 |
731.75 |
-1.50 |
4,832 |
29,245 |
+853 |
Mar14 |
130617 |
746.50 |
753.75 |
742.00 |
744.75 |
-1.75 |
1,270 |
5,288 |
+550 |
May14 |
130617 |
755.00 |
761.75 |
752.75 |
753.75 |
-1.25 |
457 |
1,187 |
+162 |
Jul14 |
130617 |
758.00 |
764.50 |
755.00 |
758.75 |
-1.75 |
254 |
6,074 |
+22 |
Total Volume and Open Interest |
44,471 |
137,571 |
+3,863 |
Wheat(MGE) |
Jul13 |
130617 |
803.25 |
809.50 |
799.25 |
800.25 |
-3.75 |
2,943 |
10,454 |
-1,220 |
Sep13 |
130617 |
784.25 |
790.75 |
780.50 |
781.50 |
-3.75 |
3,868 |
13,155 |
+817 |
Dec13 |
130617 |
792.50 |
798.25 |
787.75 |
789.50 |
-3.00 |
997 |
9,682 |
+167 |
Mar14 |
130617 |
805.00 |
812.25 |
802.25 |
803.75 |
-1.25 |
262 |
1,618 |
+57 |
May14 |
130617 |
818.25 |
818.25 |
809.00 |
810.00 |
-2.25 |
96 |
415 |
+56 |
Total Volume and Open Interest |
8,178 |
35,434 |
-117 |
Oats(CBOT) |
Jul13 |
130617 |
396.50 |
399.50 |
392.25 |
396.50 |
-3.00 |
465 |
3,889 |
-74 |
Sep13 |
130617 |
385.00 |
391.50 |
381.25 |
387.25 |
-4.25 |
124 |
1,754 |
-75 |
Dec13 |
130617 |
387.25 |
387.25 |
378.50 |
385.50 |
-1.00 |
856 |
4,709 |
+470 |
Mar14 |
130617 |
380.00 |
388.50 |
380.00 |
388.00 |
-0.50 |
5 |
135 |
+0 |
Total Volume and Open Interest |
1,451 |
10,488 |
+322 |
Rough Rice(CBOT) |
Jul13 |
130617 |
16.36 |
16.59 |
16.10 |
16.33 |
-0.18 |
1,194 |
5,907 |
-334 |
Sep13 |
130617 |
16.37 |
16.45 |
16.11 |
16.30 |
-0.11 |
861 |
4,190 |
+381 |
Nov13 |
130617 |
16.60 |
16.60 |
16.33 |
16.45 |
-0.11 |
231 |
725 |
+141 |
Jan14 |
130617 |
16.70 |
16.70 |
16.66 |
16.66 |
-0.08 |
20 |
67 |
+20 |
Total Volume and Open Interest |
2,309 |
10,895 |
+211 |
Live Cattle(CME) |
Jun13 |
130617 |
119.135 |
120.350 |
118.785 |
119.830 |
+0.830 |
2,085 |
14,109 |
-884 |
Aug13 |
130617 |
118.250 |
120.230 |
118.050 |
119.250 |
+0.920 |
13,139 |
146,392 |
-30 |
Oct13 |
130617 |
121.885 |
123.430 |
121.600 |
122.680 |
+0.795 |
7,315 |
62,336 |
-342 |
Dec13 |
130617 |
124.580 |
125.930 |
124.250 |
125.300 |
+0.720 |
6,219 |
46,401 |
+866 |
Feb14 |
130617 |
125.580 |
127.000 |
125.400 |
126.285 |
+0.635 |
1,617 |
16,578 |
+343 |
Apr14 |
130617 |
126.900 |
128.130 |
126.885 |
127.900 |
+0.670 |
301 |
9,122 |
+132 |
Total Volume and Open Interest |
30,900 |
296,483 |
+228 |
Feeder Cattle(CME) |
Aug13 |
130617 |
143.700 |
144.630 |
143.250 |
144.535 |
+1.135 |
1,490 |
22,723 |
+50 |
Sep13 |
130617 |
146.235 |
147.200 |
145.800 |
147.000 |
+0.765 |
426 |
3,373 |
+80 |
Oct13 |
130617 |
147.950 |
149.100 |
147.750 |
149.050 |
+0.650 |
682 |
3,146 |
+23 |
Nov13 |
130617 |
149.650 |
150.735 |
149.435 |
150.550 |
+0.750 |
450 |
2,488 |
+130 |
Jan14 |
130617 |
149.880 |
150.935 |
149.750 |
150.200 |
+0.465 |
124 |
777 |
+48 |
Mar14 |
130617 |
151.750 |
151.750 |
151.750 |
151.750 |
unch |
6 |
93 |
+2 |
Apr14 |
130617 |
152.785 |
152.785 |
152.100 |
152.100 |
+0.100 |
5 |
43 |
+2 |
Total Volume and Open Interest |
3,185 |
32,671 |
+337 |
Lean Hogs(CME) |
Jul13 |
130617 |
98.035 |
98.430 |
97.635 |
97.950 |
-0.085 |
21,344 |
48,228 |
-5,128 |
Aug13 |
130617 |
96.750 |
97.200 |
96.450 |
96.650 |
-0.100 |
21,609 |
85,232 |
+6,285 |
Oct13 |
130617 |
84.350 |
84.850 |
84.080 |
84.850 |
+0.500 |
7,773 |
52,612 |
+147 |
Dec13 |
130617 |
81.600 |
82.000 |
81.200 |
81.980 |
+0.330 |
5,651 |
46,144 |
+1,365 |
Feb14 |
130617 |
83.430 |
83.800 |
83.100 |
83.785 |
+0.305 |
2,515 |
18,531 |
+1,085 |
Apr14 |
130617 |
84.650 |
85.200 |
84.600 |
85.150 |
+0.100 |
906 |
15,108 |
+200 |
May14 |
130617 |
90.000 |
90.000 |
89.850 |
90.000 |
unch |
12 |
405 |
+11 |
Jun14 |
130617 |
91.750 |
92.300 |
91.600 |
92.150 |
+0.200 |
540 |
6,073 |
+254 |
Total Volume and Open Interest |
63,014 |
283,421 |
+3,481 |
Class III Milk(CME) |
Jun13 |
130617 |
17.99 |
18.03 |
17.99 |
18.02 |
+0.03 |
130 |
3,651 |
+0 |
Jul13 |
130617 |
18.00 |
18.20 |
17.99 |
18.17 |
+0.14 |
414 |
4,205 |
+95 |
Aug13 |
130617 |
18.57 |
18.73 |
18.48 |
18.69 |
+0.17 |
360 |
3,431 |
+98 |
Sep13 |
130617 |
18.86 |
18.97 |
18.81 |
18.97 |
+0.16 |
319 |
2,813 |
+234 |
Oct13 |
130617 |
18.85 |
18.89 |
18.79 |
18.89 |
+0.10 |
35 |
1,966 |
+5 |
Total Volume and Open Interest |
1,337 |
21,589 |
+495 |
Cocoa(ICE) |
Jul13 |
130617 |
2232 |
2250 |
2216 |
2221 |
-25 |
15,386 |
8,968 |
-8,101 |
Sep13 |
130617 |
2250 |
2253 |
2203 |
2215 |
-38 |
26,307 |
96,983 |
-1,625 |
Dec13 |
130617 |
2252 |
2256 |
2213 |
2224 |
-36 |
7,798 |
38,300 |
+357 |
Mar14 |
130617 |
2265 |
2265 |
2224 |
2234 |
-34 |
2,443 |
35,851 |
-206 |
May14 |
130617 |
2268 |
2268 |
2241 |
2242 |
-33 |
1,107 |
11,424 |
+112 |
Jul14 |
130617 |
2276 |
2276 |
2250 |
2251 |
-32 |
885 |
4,070 |
+546 |
Sep14 |
130617 |
2283 |
2283 |
2259 |
2259 |
-30 |
150 |
3,271 |
-11 |
Total Volume and Open Interest |
54,076 |
199,304 |
-8,928 |
Coffee "C"(ICE) |
Jul13 |
130617 |
122.25 |
124.60 |
121.90 |
122.35 |
+0.10 |
24,452 |
33,014 |
-14,331 |
Sep13 |
130617 |
123.80 |
125.75 |
122.85 |
123.25 |
-0.55 |
25,831 |
91,103 |
+4,711 |
Dec13 |
130617 |
127.40 |
128.90 |
126.00 |
126.45 |
-0.80 |
6,121 |
28,040 |
+320 |
Mar14 |
130617 |
130.35 |
131.90 |
129.35 |
129.65 |
-0.95 |
1,209 |
9,724 |
+125 |
May14 |
130617 |
132.65 |
133.70 |
131.60 |
131.75 |
-1.00 |
508 |
5,140 |
+119 |
Jul14 |
130617 |
135.15 |
135.60 |
133.50 |
133.65 |
-1.05 |
122 |
1,681 |
+4 |
Total Volume and Open Interest |
58,276 |
171,739 |
-9,049 |
Orange Juice(ICE) |
Jul13 |
130617 |
146.25 |
149.40 |
144.70 |
145.80 |
-1.20 |
2,189 |
11,314 |
-1,389 |
Sep13 |
130617 |
145.25 |
149.00 |
145.00 |
146.40 |
-0.85 |
1,495 |
10,498 |
+1,048 |
Nov13 |
130617 |
148.00 |
148.00 |
145.00 |
146.10 |
-1.15 |
147 |
1,145 |
+126 |
Jan14 |
130617 |
145.00 |
146.05 |
145.00 |
146.05 |
-1.20 |
76 |
497 |
+70 |
Mar14 |
130617 |
146.20 |
146.20 |
146.20 |
146.20 |
-1.05 |
2 |
60 |
+2 |
May14 |
130617 |
145.75 |
145.75 |
145.75 |
145.75 |
-1.35 |
0 |
32 |
+0 |
Total Volume and Open Interest |
3,909 |
23,566 |
-143 |
Sugar #11(ICE) |
Jul13 |
130617 |
16.80 |
16.98 |
16.54 |
16.93 |
+0.15 |
93,828 |
230,785 |
-43,102 |
Oct13 |
130617 |
17.10 |
17.30 |
16.83 |
17.25 |
+0.16 |
96,192 |
419,051 |
+37,754 |
Mar14 |
130617 |
17.95 |
18.11 |
17.69 |
18.08 |
+0.12 |
15,029 |
144,770 |
+4,364 |
May14 |
130617 |
17.97 |
18.10 |
17.74 |
18.07 |
+0.08 |
3,476 |
32,085 |
-65 |
Jul14 |
130617 |
18.03 |
18.12 |
17.78 |
18.09 |
+0.04 |
1,808 |
53,739 |
-35 |
Oct14 |
130617 |
18.26 |
18.33 |
18.08 |
18.30 |
+0.02 |
1,047 |
26,755 |
+39 |
Mar15 |
130617 |
18.62 |
18.72 |
18.48 |
18.69 |
+0.02 |
135 |
14,293 |
+14 |
May15 |
130617 |
18.53 |
18.53 |
18.52 |
18.52 |
+0.02 |
35 |
1,737 |
-11 |
Total Volume and Open Interest |
211,676 |
930,097 |
-929 |
London Cocoa(LCE) |
Jul13 |
130617 |
1459 |
1460 |
1435 |
1440 |
-24 |
9,023 |
43,593 |
-7,642 |
Sep13 |
130617 |
1469 |
1473 |
1446 |
1452 |
-22 |
17,671 |
50,512 |
-348 |
Dec13 |
130617 |
1475 |
1478 |
1454 |
1459 |
-23 |
10,242 |
60,800 |
+1,083 |
Mar14 |
130617 |
1479 |
1479 |
1456 |
1462 |
-20 |
5,729 |
56,703 |
+185 |
May14 |
130617 |
1480 |
1482 |
1461 |
1467 |
-19 |
1,574 |
14,853 |
+100 |
Jul14 |
130617 |
1487 |
1488 |
1467 |
1473 |
-18 |
440 |
5,414 |
+7 |
Sep14 |
130617 |
1492 |
1492 |
1470 |
1479 |
-17 |
329 |
2,272 |
-10 |
Total Volume and Open Interest |
45,072 |
235,272 |
-6,625 |
London Sugar(LCE) |
Aug13 |
130617 |
487.60 |
500.00 |
485.60 |
492.00 |
+7.60 |
3,319 |
38,640 |
+306 |
Oct13 |
130617 |
478.40 |
490.80 |
472.90 |
480.80 |
+5.90 |
724 |
21,022 |
+245 |
Dec13 |
130617 |
481.90 |
496.20 |
477.00 |
484.50 |
+4.50 |
226 |
7,508 |
+46 |
Mar14 |
130617 |
487.00 |
500.60 |
484.70 |
488.70 |
+3.00 |
178 |
7,164 |
+65 |
May14 |
130617 |
491.00 |
503.00 |
488.00 |
492.10 |
+2.90 |
2 |
3,091 |
+11 |
Total Volume and Open Interest |
4,541 |
79,784 |
+778 |
Cotton(ICE) |
Jul13 |
130617 |
90.41 |
90.41 |
87.29 |
87.43 |
-3.86 |
29,188 |
42,838 |
-15,805 |
Oct13 |
130617 |
90.64 |
90.64 |
87.05 |
89.04 |
-1.60 |
23 |
187 |
-4 |
Dec13 |
130617 |
88.50 |
89.46 |
87.38 |
88.99 |
-0.45 |
33,776 |
130,180 |
+9,915 |
Mar14 |
130617 |
87.60 |
88.90 |
86.72 |
88.59 |
+0.19 |
2,793 |
7,924 |
+908 |
May14 |
130617 |
86.41 |
88.25 |
86.38 |
88.24 |
+0.28 |
504 |
1,112 |
+66 |
Jul14 |
130617 |
86.35 |
88.04 |
86.33 |
88.04 |
+0.25 |
660 |
2,485 |
+427 |
Total Volume and Open Interest |
67,063 |
185,802 |
-4,403 |
Lumber(CME) |
Jul13 |
130617 |
286.0 |
289.5 |
279.8 |
282.2 |
-1.4 |
626 |
2,245 |
-307 |
Sep13 |
130617 |
290.0 |
292.5 |
283.0 |
285.0 |
-2.0 |
530 |
3,718 |
+182 |
Nov13 |
130617 |
294.5 |
294.9 |
288.0 |
289.5 |
-2.0 |
15 |
598 |
+2 |
Jan14 |
130617 |
305.8 |
305.8 |
298.0 |
300.0 |
-1.0 |
1 |
33 |
+1 |
Total Volume and Open Interest |
1,174 |
6,612 |
-121 |
Crude Oil(NYM) |
Jul13 |
130617 |
97.85 |
98.74 |
97.38 |
97.77 |
-0.08 |
224,449 |
122,048 |
-21,428 |
Aug13 |
130617 |
98.17 |
98.95 |
97.61 |
98.03 |
-0.04 |
113,128 |
231,524 |
+13,068 |
Sep13 |
130617 |
98.09 |
99.01 |
97.70 |
98.11 |
unch |
63,909 |
229,205 |
+9,923 |
Oct13 |
130617 |
97.66 |
98.73 |
97.43 |
97.87 |
+0.05 |
23,714 |
111,272 |
+3,034 |
Nov13 |
130617 |
96.96 |
98.20 |
96.94 |
97.39 |
+0.09 |
17,395 |
73,318 |
+2,805 |
Dec13 |
130617 |
96.60 |
97.55 |
96.28 |
96.79 |
+0.12 |
50,876 |
241,183 |
-1,576 |
Jan14 |
130617 |
95.82 |
96.81 |
95.72 |
96.21 |
+0.14 |
8,504 |
53,505 |
-867 |
Feb14 |
130617 |
95.85 |
96.18 |
95.12 |
95.66 |
+0.16 |
3,117 |
24,939 |
-289 |
Mar14 |
130617 |
94.76 |
95.63 |
94.56 |
95.13 |
+0.18 |
7,130 |
45,379 |
+1,931 |
Apr14 |
130617 |
95.09 |
95.10 |
94.01 |
94.60 |
+0.19 |
1,188 |
24,055 |
-21 |
May14 |
130617 |
94.19 |
94.39 |
94.15 |
94.15 |
+0.21 |
954 |
23,185 |
-128 |
Jun14 |
130617 |
93.51 |
94.17 |
93.15 |
93.74 |
+0.21 |
12,339 |
101,598 |
+1,202 |
Jul14 |
130617 |
93.30 |
93.31 |
93.30 |
93.30 |
+0.21 |
1,292 |
29,901 |
-42 |
Aug14 |
130617 |
92.84 |
92.84 |
92.84 |
92.84 |
+0.20 |
479 |
19,195 |
+33 |
Sep14 |
130617 |
92.39 |
92.39 |
92.39 |
92.39 |
+0.20 |
1,230 |
31,272 |
+169 |
Oct14 |
130617 |
91.96 |
91.96 |
91.96 |
91.96 |
+0.20 |
1,684 |
16,398 |
+20 |
Total Volume and Open Interest |
564,743 |
1,832,519 |
+9,727 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130617 |
97.850 |
98.725 |
97.400 |
97.775 |
-0.075 |
4,609 |
1,949 |
+201 |
Aug13 |
130617 |
98.200 |
98.925 |
97.625 |
98.025 |
-0.050 |
464 |
1,007 |
+89 |
Sep13 |
130617 |
97.800 |
98.800 |
97.800 |
98.100 |
unch |
31 |
473 |
+19 |
Oct13 |
130617 |
98.250 |
98.350 |
97.775 |
97.875 |
+0.050 |
25 |
364 |
+25 |
Nov13 |
130617 |
97.450 |
97.825 |
97.275 |
97.400 |
+0.100 |
0 |
18 |
+0 |
Dec13 |
130617 |
96.950 |
97.200 |
96.625 |
96.800 |
+0.125 |
0 |
81 |
+0 |
Jan14 |
130617 |
96.200 |
96.200 |
96.200 |
96.200 |
+0.125 |
|
|
|
Feb14 |
130617 |
95.650 |
95.650 |
95.650 |
95.650 |
+0.150 |
|
|
|
Mar14 |
130617 |
95.125 |
95.125 |
95.125 |
95.125 |
+0.175 |
|
|
|
Total Volume and Open Interest |
5,129 |
3,990 |
+334 |
Heating Oil(NYM) |
Jul13 |
130617 |
296.85 |
297.47 |
294.64 |
295.03 |
-1.19 |
70,091 |
66,828 |
-9,305 |
Aug13 |
130617 |
296.74 |
297.59 |
294.79 |
295.21 |
-1.23 |
44,808 |
59,076 |
+3,593 |
Sep13 |
130617 |
297.24 |
297.93 |
295.30 |
295.70 |
-1.19 |
22,723 |
50,120 |
-198 |
Oct13 |
130617 |
297.12 |
298.31 |
295.85 |
296.20 |
-1.13 |
10,162 |
25,387 |
+282 |
Nov13 |
130617 |
297.63 |
298.58 |
296.29 |
296.66 |
-1.10 |
4,770 |
14,656 |
+437 |
Dec13 |
130617 |
298.03 |
299.04 |
296.45 |
296.92 |
-1.08 |
19,111 |
35,334 |
-742 |
Jan14 |
130617 |
298.54 |
299.34 |
297.28 |
297.38 |
-1.02 |
1,624 |
7,853 |
+90 |
Feb14 |
130617 |
297.28 |
297.28 |
297.28 |
297.28 |
-1.00 |
808 |
3,322 |
+343 |
Mar14 |
130617 |
296.85 |
296.85 |
296.37 |
296.37 |
-0.97 |
1,501 |
5,230 |
-249 |
Apr14 |
130617 |
296.56 |
296.56 |
294.78 |
294.78 |
-1.04 |
942 |
10,722 |
+87 |
May14 |
130617 |
293.21 |
293.21 |
293.21 |
293.21 |
-1.07 |
281 |
1,920 |
+7 |
Jun14 |
130617 |
292.53 |
293.58 |
291.45 |
291.77 |
-1.11 |
2,649 |
10,540 |
+873 |
Jul14 |
130617 |
291.07 |
292.29 |
291.07 |
291.07 |
-1.10 |
127 |
976 |
-17 |
Aug14 |
130617 |
290.47 |
291.61 |
290.47 |
290.47 |
-1.12 |
166 |
366 |
+18 |
Total Volume and Open Interest |
180,484 |
298,827 |
-4,315 |
Gasoline(NYMEX) |
Jul13 |
130617 |
289.70 |
291.01 |
285.37 |
285.61 |
-4.06 |
53,364 |
70,491 |
-6,660 |
Aug13 |
130617 |
288.23 |
289.67 |
284.54 |
284.75 |
-3.55 |
39,491 |
56,637 |
+6,119 |
Sep13 |
130617 |
287.10 |
287.60 |
282.93 |
283.11 |
-3.25 |
18,307 |
48,502 |
+1,071 |
Oct13 |
130617 |
273.70 |
273.94 |
270.26 |
270.29 |
-2.94 |
8,913 |
30,691 |
+1,763 |
Nov13 |
130617 |
270.51 |
270.51 |
267.15 |
267.26 |
-2.54 |
7,041 |
32,370 |
+1,704 |
Dec13 |
130617 |
267.55 |
268.14 |
265.10 |
265.27 |
-2.14 |
4,755 |
23,045 |
+189 |
Jan14 |
130617 |
266.62 |
267.15 |
264.55 |
264.64 |
-1.87 |
1,038 |
9,312 |
+131 |
Feb14 |
130617 |
266.78 |
266.78 |
265.09 |
265.09 |
-1.83 |
404 |
2,575 |
+212 |
Mar14 |
130617 |
268.00 |
268.00 |
266.32 |
266.32 |
-1.89 |
174 |
4,803 |
+47 |
Apr14 |
130617 |
282.32 |
282.32 |
282.32 |
282.32 |
-1.87 |
168 |
2,275 |
+16 |
Total Volume and Open Interest |
133,966 |
286,283 |
+4,670 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130617 |
285.60 |
285.61 |
285.60 |
285.60 |
-4.10 |
|
|
|
Aug13 |
130617 |
284.80 |
284.80 |
284.75 |
284.80 |
-3.50 |
|
|
|
Sep13 |
130617 |
283.10 |
283.11 |
283.10 |
283.10 |
-3.30 |
|
|
|
Oct13 |
130617 |
270.30 |
270.30 |
270.29 |
270.30 |
-2.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul13 |
130617 |
3.738 |
3.913 |
3.738 |
3.875 |
+0.142 |
193,609 |
140,815 |
-24,064 |
Aug13 |
130617 |
3.753 |
3.936 |
3.753 |
3.897 |
+0.138 |
82,663 |
130,295 |
+11,472 |
Sep13 |
130617 |
3.751 |
3.930 |
3.751 |
3.896 |
+0.135 |
66,706 |
207,562 |
+16,958 |
Oct13 |
130617 |
3.767 |
3.942 |
3.767 |
3.908 |
+0.132 |
35,397 |
162,949 |
-531 |
Nov13 |
130617 |
3.877 |
3.995 |
3.876 |
3.976 |
+0.122 |
18,249 |
82,922 |
+1,814 |
Dec13 |
130617 |
4.022 |
4.146 |
4.022 |
4.125 |
+0.111 |
9,059 |
56,171 |
-608 |
Jan14 |
130617 |
4.116 |
4.225 |
4.116 |
4.202 |
+0.107 |
30,254 |
137,348 |
+3,716 |
Feb14 |
130617 |
4.177 |
4.202 |
4.152 |
4.193 |
+0.104 |
3,645 |
32,505 |
+158 |
Mar14 |
130617 |
4.063 |
4.161 |
4.063 |
4.145 |
+0.103 |
8,753 |
81,926 |
+1,317 |
Apr14 |
130617 |
3.918 |
4.010 |
3.918 |
3.987 |
+0.076 |
9,658 |
116,363 |
+510 |
May14 |
130617 |
3.920 |
4.016 |
3.920 |
3.992 |
+0.075 |
539 |
22,901 |
+35 |
Jun14 |
130617 |
4.005 |
4.023 |
4.005 |
4.023 |
+0.074 |
717 |
20,482 |
-76 |
Jul14 |
130617 |
4.036 |
4.064 |
4.029 |
4.056 |
+0.075 |
1,070 |
14,957 |
+236 |
Aug14 |
130617 |
4.053 |
4.071 |
4.053 |
4.071 |
+0.075 |
1,260 |
14,072 |
-9 |
Sep14 |
130617 |
4.052 |
4.070 |
4.052 |
4.070 |
+0.074 |
1,556 |
18,372 |
-11 |
Oct14 |
130617 |
4.070 |
4.097 |
4.059 |
4.086 |
+0.073 |
3,313 |
59,762 |
-300 |
Total Volume and Open Interest |
468,877 |
1,447,253 |
+10,174 |
Brent Crude Oil(ICE) |
Aug13 |
130617 |
105.77 |
106.67 |
105.28 |
105.47 |
-0.46 |
216,361 |
323,327 |
+2,256 |
Sep13 |
130617 |
105.48 |
106.25 |
104.96 |
105.14 |
-0.42 |
80,435 |
217,698 |
+9,406 |
Oct13 |
130617 |
105.08 |
105.82 |
104.60 |
104.77 |
-0.39 |
29,880 |
119,008 |
+2,207 |
Nov13 |
130617 |
104.71 |
105.36 |
104.26 |
104.42 |
-0.36 |
19,232 |
60,168 |
+617 |
Dec13 |
130617 |
104.36 |
105.05 |
103.89 |
104.07 |
-0.34 |
66,916 |
193,359 |
+3,909 |
Jan14 |
130617 |
103.66 |
104.57 |
103.57 |
103.74 |
-0.31 |
5,718 |
47,861 |
-968 |
Feb14 |
130617 |
103.89 |
104.19 |
103.24 |
103.41 |
-0.28 |
3,176 |
27,992 |
-122 |
Mar14 |
130617 |
103.49 |
103.86 |
102.90 |
103.06 |
-0.25 |
5,420 |
34,138 |
+904 |
Apr14 |
130617 |
103.12 |
103.45 |
102.71 |
102.71 |
-0.22 |
1,991 |
37,224 |
+605 |
May14 |
130617 |
102.34 |
102.34 |
102.34 |
102.34 |
-0.20 |
974 |
16,296 |
-19 |
Jun14 |
130617 |
102.30 |
102.67 |
101.81 |
101.96 |
-0.18 |
12,106 |
84,552 |
+1,244 |
Jul14 |
130617 |
101.62 |
101.62 |
101.62 |
101.62 |
-0.16 |
644 |
15,885 |
+38 |
Aug14 |
130617 |
101.27 |
101.27 |
101.27 |
101.27 |
-0.14 |
927 |
20,521 |
+333 |
Sep14 |
130617 |
100.88 |
100.88 |
100.88 |
100.88 |
-0.13 |
1,670 |
24,517 |
+740 |
Total Volume and Open Interest |
477,739 |
1,525,540 |
-10,054 |
Gas Oil(ICE) |
Jul13 |
130617 |
897.75 |
897.75 |
888.75 |
894.00 |
-3.25 |
117,145 |
137,794 |
-21,392 |
Aug13 |
130617 |
895.75 |
898.25 |
889.25 |
894.25 |
-3.25 |
130,896 |
138,675 |
+6,700 |
Sep13 |
130617 |
895.25 |
899.50 |
891.00 |
895.75 |
-2.50 |
88,628 |
75,615 |
-18,676 |
Oct13 |
130617 |
897.50 |
900.50 |
893.00 |
897.00 |
-2.00 |
38,228 |
38,619 |
-2,867 |
Nov13 |
130617 |
897.75 |
900.75 |
893.25 |
897.25 |
-1.75 |
12,637 |
34,359 |
+792 |
Dec13 |
130617 |
896.25 |
900.50 |
892.50 |
896.75 |
-1.50 |
42,043 |
62,701 |
-4,496 |
Jan14 |
130617 |
899.00 |
899.75 |
896.25 |
896.75 |
-1.50 |
4,002 |
22,797 |
+424 |
Feb14 |
130617 |
897.75 |
898.00 |
895.00 |
895.50 |
-1.50 |
1,633 |
19,545 |
-96 |
Mar14 |
130617 |
895.00 |
896.00 |
892.75 |
893.00 |
-1.50 |
2,713 |
15,976 |
+436 |
Apr14 |
130617 |
889.50 |
891.25 |
889.00 |
889.00 |
-1.75 |
978 |
9,398 |
+159 |
Total Volume and Open Interest |
446,142 |
639,774 |
-36,685 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130617 |
2.490 |
2.507 |
2.490 |
2.505 |
+0.005 |
302 |
1,069 |
-32 |
Aug13 |
130617 |
2.398 |
2.420 |
2.398 |
2.416 |
+0.005 |
618 |
2,139 |
-169 |
Sep13 |
130617 |
2.254 |
2.271 |
2.253 |
2.263 |
+0.005 |
324 |
2,512 |
+31 |
Oct13 |
130617 |
2.100 |
2.112 |
2.098 |
2.101 |
+0.003 |
243 |
1,300 |
+39 |
Nov13 |
130617 |
2.029 |
2.030 |
2.019 |
2.023 |
-0.004 |
247 |
813 |
+15 |
Dec13 |
130617 |
1.989 |
2.001 |
1.987 |
1.993 |
-0.002 |
325 |
1,655 |
-134 |
Jan14 |
130617 |
1.977 |
1.984 |
1.970 |
1.981 |
+0.006 |
136 |
526 |
+42 |
Total Volume and Open Interest |
2,350 |
10,133 |
-138 |
WTI Crude Oil(ICE) |
Jul13 |
130617 |
97.68 |
98.73 |
97.40 |
97.77 |
-0.08 |
31,258 |
47,203 |
-3,513 |
Aug13 |
130617 |
97.97 |
98.94 |
97.64 |
98.03 |
-0.04 |
37,672 |
81,083 |
+2,050 |
Sep13 |
130617 |
98.18 |
99.00 |
97.81 |
98.11 |
unch |
16,237 |
63,252 |
-183 |
Oct13 |
130617 |
98.54 |
98.57 |
97.56 |
97.87 |
+0.05 |
7,510 |
25,490 |
-391 |
Nov13 |
130617 |
97.42 |
98.14 |
97.09 |
97.39 |
+0.09 |
5,023 |
17,320 |
+409 |
Dec13 |
130617 |
96.36 |
97.51 |
96.36 |
96.79 |
+0.12 |
17,117 |
117,195 |
+129 |
Jan14 |
130617 |
96.60 |
96.60 |
96.21 |
96.21 |
+0.14 |
961 |
15,140 |
-87 |
Feb14 |
130617 |
95.91 |
95.94 |
95.66 |
95.66 |
+0.16 |
806 |
5,304 |
-68 |
Mar14 |
130617 |
95.31 |
95.40 |
95.13 |
95.13 |
+0.18 |
2,054 |
10,727 |
-266 |
Apr14 |
130617 |
94.60 |
94.60 |
94.60 |
94.60 |
+0.19 |
301 |
7,034 |
+86 |
May14 |
130617 |
94.15 |
94.15 |
94.15 |
94.15 |
+0.21 |
114 |
4,342 |
-21 |
Jun14 |
130617 |
93.74 |
94.20 |
93.55 |
93.74 |
+0.21 |
1,512 |
25,984 |
+252 |
Jul14 |
130617 |
93.30 |
93.30 |
93.30 |
93.30 |
+0.21 |
37 |
4,280 |
-10 |
Aug14 |
130617 |
92.84 |
92.84 |
92.84 |
92.84 |
+0.20 |
22 |
3,177 |
-17 |
Sep14 |
130617 |
92.39 |
92.39 |
92.39 |
92.39 |
+0.20 |
37 |
10,031 |
+8 |
Oct14 |
130617 |
91.96 |
91.96 |
91.96 |
91.96 |
+0.20 |
17 |
3,926 |
-1 |
Total Volume and Open Interest |
125,211 |
558,402 |
-587 |
US Dollar Index(ICE) |
Jun13 |
130617 |
80.640 |
80.805 |
80.630 |
80.732 |
+0.082 |
28,559 |
38,893 |
-7,661 |
Sep13 |
130617 |
80.810 |
81.065 |
80.705 |
80.967 |
+0.122 |
39,296 |
40,875 |
+9,068 |
Dec13 |
130617 |
81.350 |
81.350 |
81.168 |
81.168 |
+0.128 |
0 |
503 |
+0 |
Total Volume and Open Interest |
67,855 |
80,271 |
+1,407 |
Australian Dollar(CME) |
Jun13 |
130617 |
95.73 |
96.38 |
95.67 |
95.94 |
-0.06 |
134,427 |
115,029 |
-14,321 |
Sep13 |
130617 |
95.09 |
95.79 |
94.47 |
94.66 |
-0.71 |
121,619 |
164,313 |
+33,025 |
Dec13 |
130617 |
95.00 |
95.02 |
94.09 |
94.09 |
-0.73 |
21 |
124 |
-2 |
Total Volume and Open Interest |
256,069 |
279,496 |
+18,701 |
British Pound(CME) |
Jun13 |
130617 |
157.11 |
157.50 |
156.93 |
157.32 |
+0.29 |
136,240 |
98,678 |
-33,066 |
Sep13 |
130617 |
157.03 |
157.43 |
156.72 |
156.86 |
-0.07 |
88,538 |
127,606 |
+28,523 |
Dec13 |
130617 |
157.10 |
157.10 |
156.78 |
156.78 |
-0.08 |
15 |
291 |
+7 |
Total Volume and Open Interest |
224,793 |
227,221 |
-4,536 |
Canadian Dollar(CME) |
Jun13 |
130617 |
98.33 |
98.52 |
97.99 |
98.04 |
-0.28 |
71,888 |
56,156 |
-13,288 |
Sep13 |
130617 |
98.09 |
98.31 |
97.76 |
97.82 |
-0.28 |
48,281 |
90,136 |
+9,974 |
Dec13 |
130617 |
98.01 |
98.01 |
97.60 |
97.61 |
-0.28 |
389 |
3,411 |
+333 |
Mar14 |
130617 |
97.77 |
97.77 |
97.40 |
97.40 |
-0.27 |
7 |
409 |
-2 |
Total Volume and Open Interest |
120,565 |
150,221 |
-2,983 |
Japanese Yen(CME) |
Jun13 |
130617 |
106.15 |
106.17 |
105.17 |
105.32 |
-0.75 |
300,974 |
102,233 |
-30,009 |
Sep13 |
130617 |
106.22 |
106.23 |
105.05 |
105.47 |
-0.65 |
168,063 |
152,922 |
+32,364 |
Dec13 |
130617 |
106.27 |
106.29 |
105.34 |
105.54 |
-0.67 |
247 |
1,123 |
+161 |
Total Volume and Open Interest |
469,324 |
256,328 |
+2,506 |
Swiss Franc(CME) |
Jun13 |
130617 |
108.50 |
108.50 |
108.12 |
108.12 |
-0.31 |
35,905 |
37,776 |
-4,500 |
Sep13 |
130617 |
108.58 |
108.64 |
107.95 |
108.27 |
-0.25 |
21,170 |
26,285 |
+3,064 |
Dec13 |
130617 |
108.39 |
108.65 |
108.39 |
108.39 |
-0.26 |
1 |
3 |
-1 |
Total Volume and Open Interest |
57,076 |
64,064 |
-1,437 |
EuroFX(CME) |
Jun13 |
130617 |
133.49 |
133.59 |
133.19 |
133.42 |
+0.01 |
257,137 |
100,004 |
-38,144 |
Sep13 |
130617 |
133.57 |
133.89 |
133.25 |
133.48 |
+0.01 |
148,303 |
169,264 |
+35,135 |
Dec13 |
130617 |
133.62 |
133.88 |
133.44 |
133.55 |
+0.01 |
118 |
686 |
+5 |
Total Volume and Open Interest |
405,564 |
270,293 |
-2,700 |
Mexican Peso(CME) |
Jun13 |
130617 |
786.75 |
790.00 |
786.25 |
787.50 |
+1.25 |
46,106 |
57,751 |
-16,689 |
Jul13 |
130617 |
777.00 |
784.25 |
777.00 |
777.00 |
-7.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,331 |
122,472 |
-5,228 |
Brazilian Real(CME) |
Jul13 |
130617 |
463.50 |
463.50 |
458.15 |
459.40 |
-5.70 |
1,746 |
6,370 |
-1,364 |
Aug13 |
130617 |
456.60 |
462.30 |
455.70 |
456.60 |
-5.70 |
100 |
2,171 |
+100 |
Sep13 |
130617 |
458.75 |
459.10 |
452.95 |
453.80 |
-5.65 |
49 |
7,149 |
+16 |
Oct13 |
130617 |
451.00 |
456.65 |
451.00 |
451.00 |
-5.65 |
|
|
|
Total Volume and Open Interest |
2,926 |
37,712 |
-2,279 |
30-Year T-Bonds(CBOT) |
Jun13 |
130617 |
141~020 |
141~190 |
140~120 |
140~170 |
-0~250 |
2,238 |
14,511 |
-7 |
Sep13 |
130617 |
140~060 |
140~200 |
139~110 |
139~170 |
-0~260 |
560,814 |
558,605 |
-940 |
Dec13 |
130617 |
138~160 |
138~270 |
138~010 |
138~010 |
-0~260 |
15 |
98 |
-11 |
Total Volume and Open Interest |
563,067 |
573,214 |
-958 |
10-Year T-Notes(CBOT) |
Jun13 |
130617 |
130~180 |
130~250 |
130~090 |
130~115 |
-0~085 |
37,708 |
28,414 |
-12,796 |
Sep13 |
130617 |
129~180 |
129~245 |
129~060 |
129~100 |
-0~095 |
1,655,883 |
2,074,490 |
-24,436 |
Dec13 |
130617 |
129~100 |
129~195 |
129~100 |
129~100 |
-0~095 |
|
|
|
Total Volume and Open Interest |
1,693,591 |
2,102,904 |
-37,232 |
5-Year T-Notes(CBOT) |
Jun13 |
130617 |
123~016 |
123~052 |
123~012 |
123~012 |
-0~032 |
52,449 |
70,591 |
+11,324 |
Sep13 |
130617 |
122~174 |
122~224 |
122~136 |
122~160 |
-0~032 |
816,164 |
1,440,595 |
+28,364 |
Dec13 |
130617 |
121~310 |
122~022 |
121~310 |
121~310 |
-0~032 |
|
|
|
Total Volume and Open Interest |
868,613 |
1,511,186 |
+39,688 |
2 Year T-Notes(CBOT) |
Jun13 |
130617 |
110~062 |
110~082 |
110~062 |
110~076 |
+0~002 |
14,016 |
43,416 |
-5,162 |
Sep13 |
130617 |
110~050 |
110~062 |
110~036 |
110~056 |
+0~004 |
198,042 |
774,020 |
+14,840 |
Dec13 |
130617 |
110~056 |
110~056 |
110~052 |
110~056 |
+0~004 |
|
|
|
Total Volume and Open Interest |
212,058 |
817,436 |
+9,678 |
Eurodollars(CME) |
Jun13 |
130614 |
99.728 |
99.728 |
99.725 |
99.725 |
unch |
90,512 |
731,589 |
-3,198 |
Sep13 |
130617 |
99.710 |
99.720 |
99.700 |
99.710 |
+0.005 |
298,538 |
791,672 |
+25,353 |
Dec13 |
130617 |
99.680 |
99.695 |
99.670 |
99.685 |
+0.010 |
308,804 |
823,080 |
-6,223 |
Mar14 |
130617 |
99.640 |
99.660 |
99.630 |
99.645 |
+0.010 |
377,262 |
745,337 |
-3,479 |
Jun14 |
130617 |
99.585 |
99.610 |
99.570 |
99.595 |
+0.010 |
373,494 |
636,495 |
+1,301 |
Sep14 |
130617 |
99.520 |
99.545 |
99.500 |
99.530 |
+0.010 |
329,621 |
619,078 |
-7,074 |
Dec14 |
130617 |
99.430 |
99.460 |
99.400 |
99.440 |
+0.010 |
287,413 |
695,384 |
-2,559 |
Mar15 |
130617 |
99.310 |
99.350 |
99.285 |
99.325 |
+0.010 |
293,923 |
581,142 |
+1,965 |
Jun15 |
130617 |
99.180 |
99.215 |
99.145 |
99.180 |
+0.005 |
283,462 |
711,382 |
+5,698 |
Sep15 |
130617 |
99.010 |
99.055 |
98.985 |
99.015 |
-0.005 |
298,442 |
481,730 |
-14,313 |
Dec15 |
130617 |
98.840 |
98.885 |
98.810 |
98.835 |
-0.010 |
209,459 |
590,718 |
-2,785 |
Mar16 |
130617 |
98.650 |
98.700 |
98.625 |
98.650 |
-0.015 |
193,866 |
415,518 |
+6,277 |
Jun16 |
130617 |
98.460 |
98.510 |
98.435 |
98.455 |
-0.020 |
169,904 |
339,011 |
-13,152 |
Sep16 |
130617 |
98.255 |
98.310 |
98.230 |
98.250 |
-0.030 |
141,227 |
243,406 |
-10,177 |
Dec16 |
130617 |
98.070 |
98.115 |
98.030 |
98.045 |
-0.040 |
86,942 |
156,124 |
+2,582 |
Mar17 |
130617 |
97.880 |
97.930 |
97.835 |
97.855 |
-0.050 |
66,906 |
152,347 |
+697 |
Jun17 |
130617 |
97.690 |
97.745 |
97.650 |
97.660 |
-0.060 |
53,246 |
146,396 |
-396 |
Sep17 |
130617 |
97.525 |
97.575 |
97.475 |
97.485 |
-0.065 |
40,002 |
102,185 |
+511 |
Total Volume and Open Interest |
4,024,437 |
9,275,524 |
-9,797 |
Ultra T-Bond(CBOT) |
Jun13 |
130617 |
153~16 |
154~01 |
152~18 |
152~18 |
-1~12 |
509 |
10,866 |
-374 |
Sep13 |
130617 |
152~06 |
152~19 |
150~26 |
151~03 |
-1~11 |
102,019 |
377,119 |
-7,325 |
Dec13 |
130617 |
151~03 |
152~14 |
151~03 |
151~03 |
-1~11 |
|
|
|
Total Volume and Open Interest |
102,528 |
387,985 |
-7,699 |
30 Day Federal Funds(CBOT) |
Jun13 |
130617 |
99.908 |
99.908 |
99.905 |
99.908 |
unch |
124 |
50,910 |
-60 |
Jul13 |
130617 |
99.900 |
99.900 |
99.895 |
99.895 |
unch |
1,230 |
34,991 |
+511 |
Aug13 |
130617 |
99.895 |
99.895 |
99.885 |
99.890 |
unch |
1,288 |
25,955 |
-159 |
Sep13 |
130617 |
99.885 |
99.890 |
99.880 |
99.885 |
unch |
1,428 |
20,183 |
-585 |
Oct13 |
130617 |
99.885 |
99.890 |
99.880 |
99.880 |
unch |
2,031 |
15,642 |
-947 |
Nov13 |
130617 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
1,084 |
15,865 |
-19 |
Total Volume and Open Interest |
18,838 |
325,494 |
+327 |
3-Mth Euro-Yen(CME) |
Jun13 |
130617 |
99.772 |
99.772 |
99.772 |
99.772 |
-0.003 |
0 |
1,500 |
+0 |
Sep13 |
130617 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Dec13 |
130617 |
99.777 |
99.777 |
99.777 |
99.777 |
unch |
|
|
|
Mar14 |
130617 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
130617 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130617 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec14 |
130617 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar15 |
130617 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Jun15 |
130617 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Sep15 |
130617 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1,500 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep13 |
130617 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
2 |
120 |
+0 |
Dec13 |
130617 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
412 |
+0 |
Mar14 |
130617 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
93 |
+0 |
Jun14 |
130617 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
23 |
+0 |
Sep14 |
130617 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
32 |
+0 |
Dec14 |
130617 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
30 |
+0 |
Mar15 |
130617 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun15 |
130617 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
2 |
2,318 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130617 |
142.89 |
142.99 |
142.55 |
142.77 |
-0.12 |
1,430 |
17,084 |
-397 |
Dec13 |
130617 |
139.01 |
139.01 |
139.01 |
139.01 |
-0.12 |
|
|
|
Mar14 |
130617 |
136.92 |
136.92 |
136.92 |
136.92 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1,430 |
17,084 |
-397 |
Euro-Bund(EUREX) |
Sep13 |
130617 |
143.62 |
143.99 |
143.48 |
143.78 |
-0.08 |
824,449 |
833,752 |
-30,389 |
Dec13 |
130617 |
141.64 |
142.04 |
141.64 |
141.90 |
-0.08 |
57 |
131 |
+11 |
Mar14 |
130617 |
141.90 |
141.90 |
141.90 |
141.90 |
-0.08 |
|
|
|
Total Volume and Open Interest |
824,506 |
833,883 |
-30,378 |
Euro-Bobl(EUREX) |
Sep13 |
130617 |
126.15 |
126.31 |
126.06 |
126.23 |
-0.02 |
571,473 |
787,458 |
+4,836 |
Dec13 |
130617 |
124.50 |
124.50 |
124.50 |
124.50 |
-0.03 |
0 |
2 |
+0 |
Mar14 |
130617 |
124.50 |
124.50 |
124.50 |
124.50 |
-0.03 |
|
|
|
Total Volume and Open Interest |
571,473 |
787,460 |
+4,836 |
3-Mth Euribor(EUREX) |
Jun13 |
130617 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
0 |
2,973 |
+0 |
Sep13 |
130617 |
99.770 |
99.770 |
99.765 |
99.765 |
-0.005 |
195 |
1,844 |
-150 |
Dec13 |
130617 |
99.730 |
99.735 |
99.730 |
99.735 |
unch |
15 |
1,761 |
+15 |
Total Volume and Open Interest |
412 |
21,297 |
-79 |
Long Gilt(LIFFE) |
Jun13 |
130617 |
116~09 |
116~09 |
116~07 |
116~07 |
-0~04 |
978 |
17,556 |
-829 |
Sep13 |
130617 |
115~09 |
115~15 |
115~04 |
115~10 |
-0~05 |
120,840 |
332,470 |
-2,630 |
Total Volume and Open Interest |
121,818 |
350,026 |
-3,459 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130617 |
99.49 |
99.50 |
99.48 |
99.49 |
-0.01 |
11,587 |
248,316 |
-1,282 |
Sep13 |
130617 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
44,031 |
290,973 |
-1,323 |
Dec13 |
130617 |
99.47 |
99.48 |
99.45 |
99.46 |
-0.01 |
65,253 |
345,142 |
-1,419 |
Mar14 |
130617 |
99.43 |
99.43 |
99.40 |
99.41 |
-0.02 |
95,154 |
338,231 |
+2,391 |
Jun14 |
130617 |
99.37 |
99.37 |
99.34 |
99.35 |
-0.02 |
115,555 |
317,749 |
+1,230 |
Sep14 |
130617 |
99.30 |
99.31 |
99.27 |
99.29 |
-0.01 |
75,880 |
213,241 |
-283 |
Total Volume and Open Interest |
705,945 |
2,704,944 |
-4,144 |
3-Mth Euribor(LIFFE) |
Jun13 |
130617 |
99.795 |
99.795 |
99.790 |
99.790 |
unch |
89,880 |
499,686 |
+4,419 |
Sep13 |
130617 |
99.770 |
99.775 |
99.760 |
99.765 |
-0.005 |
88,642 |
450,056 |
+11,255 |
Dec13 |
130617 |
99.730 |
99.745 |
99.725 |
99.735 |
unch |
86,588 |
582,122 |
-5,284 |
Total Volume and Open Interest |
1,044,944 |
4,601,943 |
+14,421 |
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 |
130617 |
97.38 |
97.41 |
97.38 |
97.39 |
unch |
33,415 |
263,331 |
-6,619 |
Dec13 |
130617 |
97.46 |
97.49 |
97.44 |
97.47 |
+0.01 |
32,657 |
215,674 |
+4,483 |
Mar14 |
130617 |
97.46 |
97.49 |
97.44 |
97.46 |
unch |
19,212 |
156,338 |
-904 |
Jun14 |
130617 |
97.39 |
97.40 |
97.36 |
97.38 |
-0.01 |
8,777 |
89,701 |
-2,161 |
Sep14 |
130617 |
97.26 |
97.27 |
97.22 |
97.24 |
-0.02 |
3,633 |
72,029 |
-159 |
Dec14 |
130617 |
97.13 |
97.13 |
97.09 |
97.10 |
-0.02 |
2,718 |
53,698 |
-973 |
Mar15 |
130617 |
97.00 |
97.00 |
96.96 |
96.98 |
-0.02 |
1,124 |
37,186 |
+379 |
Jun15 |
130617 |
96.88 |
96.88 |
96.84 |
96.85 |
-0.02 |
1,088 |
5,620 |
+453 |
Sep15 |
130617 |
96.73 |
96.73 |
96.73 |
96.73 |
-0.02 |
47 |
861 |
+6 |
Total Volume and Open Interest |
102,671 |
895,110 |
-5,495 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130617 |
96.64 |
96.65 |
96.61 |
96.61 |
-0.02 |
365,022 |
313,420 |
-119,478 |
Sep13 |
130617 |
96.65 |
96.66 |
96.59 |
96.60 |
-0.04 |
337,563 |
393,880 |
+141,935 |
Total Volume and Open Interest |
702,585 |
707,300 |
+22,457 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130617 |
97.42 |
97.45 |
97.39 |
97.40 |
-0.03 |
288,260 |
569,635 |
-85,710 |
Sep13 |
130617 |
97.48 |
97.50 |
97.43 |
97.44 |
-0.03 |
225,864 |
399,603 |
+122,296 |
Total Volume and Open Interest |
514,124 |
969,238 |
+36,586 |
Gold(CMX) |
Jun13 |
130617 |
1390.3 |
1390.5 |
1380.0 |
1382.8 |
-4.5 |
458 |
1,542 |
+102 |
Aug13 |
130617 |
1390.1 |
1391.4 |
1379.8 |
1383.1 |
-4.5 |
127,783 |
212,613 |
-1,784 |
Oct13 |
130617 |
1390.4 |
1390.6 |
1381.7 |
1384.3 |
-4.5 |
1,945 |
12,207 |
-237 |
Dec13 |
130617 |
1392.8 |
1393.5 |
1382.6 |
1385.4 |
-4.5 |
4,859 |
76,237 |
+1,548 |
Feb14 |
130617 |
1392.2 |
1392.2 |
1384.9 |
1386.5 |
-4.5 |
1,376 |
14,431 |
+1,030 |
Apr14 |
130617 |
1387.6 |
1387.6 |
1387.6 |
1387.6 |
-4.6 |
500 |
7,352 |
+298 |
Jun14 |
130617 |
1388.9 |
1388.9 |
1388.9 |
1388.9 |
-4.6 |
301 |
11,268 |
+36 |
Aug14 |
130617 |
1390.2 |
1390.2 |
1390.2 |
1390.2 |
-4.7 |
20 |
1,406 |
+20 |
Oct14 |
130617 |
1391.6 |
1391.6 |
1391.6 |
1391.6 |
-4.8 |
0 |
852 |
+0 |
Dec14 |
130617 |
1396.9 |
1397.1 |
1393.2 |
1393.2 |
-4.8 |
260 |
11,449 |
+167 |
Feb15 |
130617 |
1394.9 |
1394.9 |
1394.9 |
1394.9 |
-4.9 |
0 |
11 |
+0 |
Apr15 |
130617 |
1396.7 |
1396.7 |
1396.7 |
1396.7 |
-4.9 |
|
|
|
Total Volume and Open Interest |
138,112 |
376,272 |
+1,248 |
Silver(CMX) |
Jul13 |
130617 |
2205.0 |
2206.0 |
2160.5 |
2175.8 |
-19.6 |
49,367 |
60,987 |
-1,045 |
Sep13 |
130617 |
2202.5 |
2204.0 |
2165.0 |
2180.5 |
-19.6 |
18,920 |
32,189 |
+1,966 |
Dec13 |
130617 |
2210.0 |
2210.0 |
2179.0 |
2187.3 |
-19.7 |
3,745 |
26,008 |
+737 |
Mar14 |
130617 |
2215.0 |
2215.0 |
2190.0 |
2193.0 |
-19.7 |
388 |
4,588 |
+202 |
May14 |
130617 |
2196.3 |
2196.3 |
2196.3 |
2196.3 |
-19.8 |
135 |
4,182 |
+54 |
Jul14 |
130617 |
2202.0 |
2202.0 |
2199.5 |
2199.5 |
-19.8 |
223 |
4,057 |
-57 |
Sep14 |
130617 |
2202.6 |
2202.6 |
2202.6 |
2202.6 |
-19.8 |
187 |
1,024 |
+114 |
Total Volume and Open Interest |
73,722 |
150,483 |
+2,060 |
Platinum(NYMEX) |
Jul13 |
130617 |
1447.2 |
1454.2 |
1432.0 |
1434.8 |
-12.6 |
16,582 |
45,571 |
-3,387 |
Oct13 |
130617 |
1449.5 |
1457.6 |
1436.5 |
1438.9 |
-12.6 |
4,391 |
16,085 |
+2,823 |
Jan14 |
130617 |
1440.9 |
1441.3 |
1440.9 |
1441.3 |
-12.7 |
126 |
863 |
+111 |
Apr14 |
130617 |
1442.5 |
1442.5 |
1442.5 |
1442.5 |
-12.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,100 |
62,524 |
-452 |
Palladium(NYMEX) |
Jun13 |
130617 |
716.30 |
716.30 |
714.75 |
716.30 |
-13.50 |
22 |
52 |
-23 |
Sep13 |
130617 |
733.40 |
733.40 |
713.85 |
717.85 |
-13.85 |
5,980 |
35,021 |
-736 |
Dec13 |
130617 |
721.35 |
721.35 |
717.65 |
719.20 |
-13.75 |
67 |
1,799 |
+31 |
Total Volume and Open Interest |
6,147 |
37,040 |
-654 |
Copper(CMX) |
Jul13 |
130617 |
320.20 |
323.80 |
318.15 |
319.75 |
-0.40 |
76,425 |
73,745 |
-2,341 |
Sep13 |
130617 |
320.60 |
325.05 |
319.45 |
321.00 |
-0.50 |
24,713 |
70,868 |
+7,770 |
Dec13 |
130617 |
325.50 |
325.50 |
321.60 |
322.85 |
-0.50 |
3,617 |
23,289 |
+414 |
Mar14 |
130617 |
324.70 |
325.00 |
323.95 |
324.65 |
-0.45 |
1,052 |
9,113 |
+171 |
May14 |
130617 |
325.90 |
325.90 |
325.90 |
325.90 |
-0.40 |
44 |
1,576 |
+24 |
Total Volume and Open Interest |
107,052 |
191,162 |
+5,739 |
DJIA Index(CBOT) |
Jun13 |
130617 |
15180 |
15240 |
15180 |
15190 |
+134 |
534 |
12,571 |
-179 |
Sep13 |
130617 |
15045 |
15185 |
15045 |
15121 |
+133 |
476 |
492 |
+428 |
Dec13 |
130617 |
15044 |
15044 |
15044 |
15044 |
+133 |
0 |
2 |
+0 |
Mar14 |
130617 |
14949 |
14949 |
14949 |
14949 |
+133 |
|
|
|
Total Volume and Open Interest |
1,010 |
13,065 |
+249 |
E-mini DJIA Index(CBOT) |
Jun13 |
130617 |
15052 |
15265 |
15046 |
15190 |
+134 |
186,986 |
88,887 |
-4,808 |
Sep13 |
130617 |
14992 |
15196 |
14986 |
15121 |
+133 |
30,990 |
27,000 |
+12,589 |
Dec13 |
130617 |
15010 |
15103 |
15010 |
15044 |
+133 |
2 |
97 |
+0 |
Mar14 |
130617 |
14949 |
14949 |
14949 |
14949 |
+133 |
0 |
2 |
+0 |
Total Volume and Open Interest |
217,978 |
115,986 |
+7,781 |
S & P 500(CME) |
Jun13 |
130617 |
1638.00 |
1646.50 |
1630.50 |
1639.70 |
+15.40 |
35,213 |
168,467 |
-14,413 |
Sep13 |
130617 |
1619.70 |
1640.70 |
1618.30 |
1633.70 |
+15.30 |
27,553 |
50,895 |
+15,985 |
Dec13 |
130617 |
1627.50 |
1631.30 |
1627.30 |
1627.50 |
+15.20 |
1 |
2,937 |
+0 |
Mar14 |
130617 |
1621.50 |
1625.30 |
1621.30 |
1621.50 |
+15.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
62,767 |
222,301 |
+1,572 |
S & P 500 E-Mini(Globex) |
Jun13 |
130617 |
1624.50 |
1646.75 |
1624.00 |
1639.75 |
+15.50 |
2,359,119 |
2,384,610 |
-294,344 |
Sep13 |
130617 |
1618.75 |
1641.00 |
1618.00 |
1633.75 |
+15.25 |
851,237 |
1,095,330 |
+291,796 |
Total Volume and Open Interest |
3,210,985 |
3,487,473 |
-2,502 |
NASDAQ 100(CME) |
Jun13 |
130617 |
2968.00 |
2989.00 |
2960.00 |
2970.00 |
+28.00 |
748 |
10,939 |
+231 |
Sep13 |
130617 |
2948.30 |
2986.00 |
2948.00 |
2964.80 |
+27.80 |
423 |
1,184 |
+412 |
Dec13 |
130617 |
2958.50 |
2958.50 |
2930.80 |
2958.50 |
+27.70 |
|
|
|
Total Volume and Open Interest |
1,171 |
12,123 |
+643 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130617 |
2936.50 |
2989.80 |
2936.50 |
2970.00 |
+28.00 |
284,586 |
299,272 |
-40,719 |
Sep13 |
130617 |
2936.50 |
2985.00 |
2936.30 |
2964.80 |
+27.80 |
80,363 |
89,133 |
+39,706 |
Total Volume and Open Interest |
364,955 |
388,451 |
-1,009 |
S & P Midcap 400(CME) |
Jun13 |
130617 |
1180.00 |
1180.00 |
1171.00 |
1180.00 |
+9.00 |
143 |
1,795 |
-87 |
Sep13 |
130617 |
1182.00 |
1182.00 |
1171.00 |
1177.30 |
+9.00 |
28 |
31 |
+20 |
Dec13 |
130617 |
1175.30 |
1175.30 |
1166.30 |
1175.30 |
+9.00 |
|
|
|
Total Volume and Open Interest |
171 |
1,826 |
-67 |
Volatility Index(CBOE) |
Jun13 |
130617 |
17.00 |
17.53 |
16.53 |
16.95 |
-0.60 |
101,454 |
73,825 |
-16,913 |
Jul13 |
130617 |
17.90 |
18.19 |
17.65 |
17.80 |
-0.50 |
84,831 |
116,368 |
+113 |
Aug13 |
130617 |
18.50 |
18.75 |
18.31 |
18.55 |
-0.35 |
29,250 |
57,775 |
-245 |
Sep13 |
130617 |
19.15 |
19.31 |
18.90 |
19.10 |
-0.30 |
16,051 |
33,046 |
-478 |
Total Volume and Open Interest |
253,726 |
354,151 |
-16,917 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130617 |
12660 |
13325 |
12660 |
13090 |
+425 |
40,111 |
58,685 |
-388 |
Dec13 |
130617 |
12905 |
13180 |
12905 |
13180 |
+465 |
0 |
2 |
+0 |
Total Volume and Open Interest |
40,111 |
58,689 |
-42,365 |
Nikkei 225(SGX) |
Sep13 |
130617 |
12690 |
13090 |
12460 |
13050 |
+345 |
254,895 |
184,431 |
+25,408 |
Dec13 |
130617 |
12985 |
12985 |
12985 |
12985 |
+345 |
3 |
30,120 |
+0 |
Mar14 |
130617 |
12975 |
12975 |
12975 |
12975 |
+350 |
10 |
35 |
+8 |
Total Volume and Open Interest |
459,827 |
427,430 |
-8,880 |
CAC 40(EURONEXT) |
Jun13 |
130617 |
3810.0 |
3883.0 |
3806.0 |
3861.5 |
+60.0 |
108,268 |
346,040 |
+1,917 |
Jul13 |
130617 |
3800.5 |
3875.0 |
3800.0 |
3854.0 |
+60.5 |
12,981 |
72,433 |
+45,266 |
Aug13 |
130617 |
3830.0 |
3872.0 |
3830.0 |
3854.5 |
+61.0 |
3 |
18 |
+5 |
Total Volume and Open Interest |
121,521 |
426,083 |
+48,173 |
Hang Seng Index(HKFE) |
Jun13 |
130617 |
20877 |
21275 |
20873 |
21131 |
+258 |
113,616 |
112,278 |
+1,144 |
Jul13 |
130617 |
20874 |
21270 |
20870 |
21130 |
+258 |
4,275 |
6,382 |
+2,585 |
Total Volume and Open Interest |
119,173 |
123,087 |
+4,311 |
DAX(EUREX) |
Jun13 |
130617 |
8139.0 |
8264.0 |
8139.0 |
8220.0 |
+87.5 |
177,911 |
160,453 |
-15,647 |
Sep13 |
130617 |
8145.5 |
8270.0 |
8145.5 |
8227.0 |
+87.5 |
18,871 |
35,763 |
+12,787 |
Dec13 |
130617 |
8189.0 |
8275.0 |
8189.0 |
8236.0 |
+86.5 |
387 |
1,649 |
-45 |
Total Volume and Open Interest |
197,169 |
197,865 |
-2,905 |
FT-SE 100(EURONEXT) |
Jun13 |
130617 |
6293.00 |
6370.00 |
6293.00 |
6324.00 |
+13.50 |
165,356 |
595,342 |
-27,952 |
Sep13 |
130617 |
6256.50 |
6326.00 |
6251.00 |
6279.50 |
+13.00 |
80,503 |
126,048 |
+47,902 |
Dec13 |
130617 |
6285.00 |
6292.00 |
6253.50 |
6253.50 |
+13.50 |
25 |
439 |
+5 |
Total Volume and Open Interest |
245,884 |
721,829 |
+19,955 |
SPI 200(SFE) |
Jun13 |
130617 |
4783.0 |
4835.0 |
4742.0 |
4829.0 |
+44.0 |
40,564 |
300,207 |
-1,653 |
Sep13 |
130617 |
4746.0 |
4799.0 |
4708.0 |
4792.0 |
+43.0 |
9,320 |
24,550 |
+6,935 |
Dec13 |
130617 |
4762.0 |
4788.0 |
4760.0 |
4788.0 |
+44.0 |
39 |
2,543 |
-50 |
Total Volume and Open Interest |
49,932 |
330,077 |
+5,108 |
FTSE MIB(ISE) |
Jun13 |
130617 |
16080.00 |
16305.00 |
15945.00 |
16229.00 |
+109.00 |
34,367 |
42,034 |
-3,468 |
Sep13 |
130617 |
16055.00 |
16215.00 |
15865.00 |
16147.00 |
+109.00 |
1,305 |
4,097 |
+411 |
Dec13 |
130617 |
16055.00 |
16055.00 |
16055.00 |
16055.00 |
+112.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
35,672 |
46,139 |
-3,057 |
KOSPI 200(KFE) |
Sep13 |
130617 |
246.05 |
248.10 |
245.15 |
246.50 |
+0.65 |
200,266 |
106,920 |
+2,536 |
Dec13 |
130617 |
246.70 |
249.40 |
246.70 |
248.00 |
+0.60 |
92 |
307 |
+47 |
Mar14 |
130617 |
248.40 |
248.40 |
248.40 |
248.40 |
+1.10 |
2 |
381 |
+1 |
Total Volume and Open Interest |
200,360 |
107,608 |
+2,584 |
GSCI(CME) |
Jul13 |
130617 |
631.20 |
632.00 |
630.95 |
631.20 |
+0.20 |
2,942 |
9,988 |
+2,727 |
Aug13 |
130617 |
630.00 |
630.70 |
629.70 |
630.00 |
+0.25 |
|
|
|
Sep13 |
130617 |
626.20 |
626.20 |
626.20 |
626.20 |
|
|
|
|
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. |
|
|