|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon June 24, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130624 |
1489.75 |
1514.00 |
1485.50 |
1512.00 |
+18.75 |
45,803 |
123,435 |
-8,901 |
Aug13 |
130624 |
1405.00 |
1423.25 |
1401.00 |
1421.25 |
+7.50 |
14,044 |
46,313 |
+2,938 |
Sep13 |
130624 |
1307.25 |
1318.00 |
1300.25 |
1316.75 |
+1.00 |
2,674 |
17,417 |
+373 |
Nov13 |
130624 |
1263.00 |
1275.00 |
1255.00 |
1273.50 |
unch |
80,459 |
348,508 |
+1,511 |
Jan14 |
130624 |
1269.00 |
1278.00 |
1259.25 |
1276.75 |
+0.25 |
5,481 |
32,279 |
-195 |
Mar14 |
130624 |
1265.50 |
1277.50 |
1259.50 |
1276.50 |
+3.25 |
3,940 |
15,404 |
+1,143 |
May14 |
130624 |
1263.25 |
1275.50 |
1261.00 |
1274.50 |
+1.75 |
4,698 |
19,827 |
+2,100 |
Jul14 |
130624 |
1269.75 |
1281.00 |
1267.00 |
1281.00 |
+1.75 |
1,704 |
8,654 |
+281 |
Aug14 |
130624 |
1270.75 |
1270.75 |
1269.00 |
1270.75 |
+1.75 |
0 |
63 |
+0 |
Sep14 |
130624 |
1254.75 |
1254.75 |
1253.00 |
1254.75 |
+1.75 |
0 |
20 |
+0 |
Nov14 |
130624 |
1239.00 |
1249.00 |
1236.75 |
1248.00 |
+0.75 |
951 |
11,751 |
+283 |
Jan15 |
130624 |
1248.00 |
1250.75 |
1248.00 |
1250.75 |
+0.75 |
0 |
31 |
+0 |
Mar15 |
130624 |
1247.00 |
1247.00 |
1246.25 |
1247.00 |
+0.75 |
0 |
4 |
+0 |
May15 |
130624 |
1244.00 |
1244.00 |
1243.25 |
1244.00 |
+0.75 |
|
|
|
Total Volume and Open Interest |
159,755 |
624,036 |
-467 |
Soybean Meal(CBOT) |
Jul13 |
130624 |
448.00 |
452.40 |
445.50 |
451.00 |
+3.30 |
26,572 |
54,870 |
-7,611 |
Aug13 |
130624 |
417.10 |
423.00 |
415.40 |
422.60 |
+3.00 |
9,320 |
45,436 |
+1,160 |
Sep13 |
130624 |
395.20 |
399.80 |
393.20 |
399.00 |
+1.10 |
3,185 |
28,348 |
+359 |
Oct13 |
130624 |
376.00 |
382.10 |
373.10 |
381.40 |
+2.10 |
1,288 |
17,374 |
-165 |
Dec13 |
130624 |
375.30 |
380.70 |
371.50 |
379.80 |
+2.30 |
29,074 |
148,881 |
+3,871 |
Jan14 |
130624 |
374.50 |
380.80 |
372.20 |
379.90 |
+2.20 |
657 |
7,972 |
+107 |
Mar14 |
130624 |
373.00 |
379.90 |
371.40 |
379.00 |
+3.20 |
359 |
6,973 |
-44 |
May14 |
130624 |
371.80 |
378.70 |
371.80 |
377.90 |
+2.30 |
419 |
4,767 |
+139 |
Jul14 |
130624 |
374.80 |
380.70 |
374.10 |
380.70 |
+2.10 |
645 |
2,250 |
-10 |
Aug14 |
130624 |
379.70 |
379.80 |
377.70 |
379.70 |
+2.00 |
14 |
75 |
+14 |
Total Volume and Open Interest |
71,545 |
317,563 |
-2,178 |
Soybean Oil(CBOT) |
Jul13 |
130624 |
47.82 |
48.05 |
47.28 |
47.55 |
-0.47 |
40,806 |
53,163 |
-13,389 |
Aug13 |
130624 |
47.74 |
47.97 |
47.24 |
47.54 |
-0.43 |
19,836 |
59,904 |
+4,025 |
Sep13 |
130624 |
47.36 |
47.54 |
46.84 |
47.16 |
-0.40 |
5,355 |
24,602 |
+25 |
Oct13 |
130624 |
46.74 |
46.96 |
46.24 |
46.59 |
-0.42 |
3,960 |
18,424 |
+430 |
Dec13 |
130624 |
46.42 |
46.64 |
45.79 |
46.26 |
-0.40 |
37,087 |
153,358 |
+3,642 |
Jan14 |
130624 |
46.32 |
46.51 |
45.72 |
46.18 |
-0.39 |
965 |
16,458 |
+223 |
Mar14 |
130624 |
46.33 |
46.56 |
45.85 |
46.18 |
-0.39 |
359 |
8,749 |
-70 |
May14 |
130624 |
46.39 |
46.48 |
45.85 |
46.20 |
-0.34 |
441 |
4,491 |
+115 |
Jul14 |
130624 |
46.50 |
46.67 |
46.00 |
46.31 |
-0.26 |
374 |
4,670 |
+40 |
Aug14 |
130624 |
46.50 |
46.52 |
45.93 |
46.31 |
-0.21 |
23 |
499 |
+9 |
Total Volume and Open Interest |
109,275 |
346,474 |
-4,946 |
Canola(WCE) |
Jul13 |
130624 |
605.7 |
609.9 |
595.6 |
606.4 |
+0.7 |
3,719 |
15,635 |
-639 |
Nov13 |
130624 |
555.0 |
559.9 |
547.1 |
557.7 |
+1.8 |
7,703 |
100,082 |
+780 |
Jan14 |
130624 |
559.3 |
563.7 |
552.3 |
561.6 |
+1.5 |
1,046 |
7,448 |
+153 |
Mar14 |
130624 |
557.8 |
560.0 |
551.8 |
560.0 |
+0.9 |
180 |
1,213 |
+29 |
May14 |
130624 |
548.8 |
557.5 |
548.6 |
557.5 |
+1.0 |
80 |
522 |
+51 |
Total Volume and Open Interest |
12,743 |
124,912 |
+379 |
Corn(CBOT) |
Jul13 |
130624 |
660.00 |
660.25 |
650.50 |
653.25 |
-8.50 |
81,189 |
163,916 |
-18,074 |
Sep13 |
130624 |
586.00 |
586.50 |
578.00 |
579.00 |
-13.00 |
73,805 |
341,610 |
+6,888 |
Dec13 |
130624 |
547.50 |
549.25 |
542.50 |
546.50 |
-9.75 |
113,185 |
536,405 |
+2,234 |
Mar14 |
130624 |
559.50 |
560.00 |
553.00 |
557.00 |
-10.00 |
8,109 |
66,123 |
-100 |
May14 |
130624 |
567.50 |
567.50 |
560.25 |
564.25 |
-9.50 |
2,012 |
18,115 |
-550 |
Jul14 |
130624 |
572.75 |
579.75 |
567.00 |
570.50 |
-9.25 |
1,837 |
35,814 |
+326 |
Sep14 |
130624 |
558.75 |
570.75 |
558.50 |
561.25 |
-9.50 |
347 |
5,457 |
+51 |
Dec14 |
130624 |
560.50 |
567.00 |
555.75 |
559.25 |
-7.75 |
2,272 |
58,574 |
+328 |
Mar15 |
130624 |
566.00 |
573.25 |
565.00 |
565.50 |
-7.75 |
27 |
1,134 |
+27 |
May15 |
130624 |
569.25 |
577.00 |
569.25 |
569.25 |
-7.75 |
0 |
43 |
+0 |
Total Volume and Open Interest |
282,830 |
1,231,130 |
-8,847 |
Wheat(CBOT) |
Jul13 |
130624 |
694.00 |
695.00 |
676.75 |
679.00 |
-19.00 |
58,308 |
66,879 |
-14,557 |
Sep13 |
130624 |
701.25 |
701.75 |
685.00 |
687.75 |
-17.25 |
46,429 |
164,986 |
+6,721 |
Dec13 |
130624 |
712.50 |
713.50 |
699.50 |
702.00 |
-15.00 |
30,965 |
129,588 |
+5,287 |
Mar14 |
130624 |
726.25 |
731.00 |
713.75 |
716.25 |
-14.75 |
3,499 |
22,846 |
+3 |
May14 |
130624 |
734.50 |
740.00 |
722.75 |
725.25 |
-14.75 |
806 |
3,578 |
+42 |
Jul14 |
130624 |
740.00 |
745.00 |
726.00 |
729.00 |
-16.00 |
2,761 |
22,225 |
-779 |
Total Volume and Open Interest |
143,573 |
419,267 |
-2,834 |
Wheat(KCBT) |
Jul13 |
130624 |
733.00 |
734.25 |
715.00 |
715.25 |
-21.25 |
9,554 |
20,605 |
-3,898 |
Sep13 |
130624 |
732.75 |
734.00 |
717.75 |
719.00 |
-17.00 |
10,103 |
68,983 |
+3,114 |
Dec13 |
130624 |
747.25 |
748.25 |
734.25 |
737.00 |
-13.50 |
3,434 |
32,318 |
+958 |
Mar14 |
130624 |
760.50 |
760.50 |
748.00 |
750.50 |
-12.75 |
423 |
5,513 |
-84 |
May14 |
130624 |
766.00 |
766.00 |
754.50 |
754.50 |
-16.00 |
178 |
1,281 |
-25 |
Jul14 |
130624 |
767.75 |
767.75 |
757.75 |
761.50 |
-11.00 |
108 |
6,240 |
-12 |
Total Volume and Open Interest |
23,806 |
135,252 |
+56 |
Wheat(MGE) |
Jul13 |
130624 |
813.00 |
818.00 |
809.25 |
811.25 |
-2.75 |
3,302 |
5,566 |
-1,170 |
Sep13 |
130624 |
791.00 |
791.25 |
784.00 |
785.25 |
-6.25 |
3,212 |
16,283 |
+679 |
Dec13 |
130624 |
798.25 |
800.00 |
792.50 |
793.75 |
-6.25 |
1,013 |
10,000 |
+40 |
Mar14 |
130624 |
811.00 |
813.50 |
807.00 |
808.00 |
-5.00 |
84 |
1,899 |
-13 |
May14 |
130624 |
816.50 |
820.25 |
812.75 |
814.00 |
-5.50 |
76 |
444 |
-3 |
Total Volume and Open Interest |
7,697 |
34,329 |
-467 |
Oats(CBOT) |
Jul13 |
130624 |
395.00 |
396.50 |
390.25 |
392.25 |
-3.25 |
586 |
2,225 |
-368 |
Sep13 |
130624 |
384.00 |
387.75 |
377.75 |
382.75 |
-5.00 |
32 |
1,898 |
+2 |
Dec13 |
130624 |
382.25 |
384.75 |
374.00 |
376.25 |
-7.75 |
424 |
7,260 |
+134 |
Mar14 |
130624 |
383.00 |
387.50 |
379.25 |
379.25 |
-8.25 |
4 |
148 |
+2 |
Total Volume and Open Interest |
1,046 |
11,532 |
-230 |
Rough Rice(CBOT) |
Jul13 |
130624 |
15.88 |
16.00 |
15.51 |
15.61 |
-0.30 |
1,070 |
3,627 |
-517 |
Sep13 |
130624 |
15.87 |
15.99 |
15.53 |
15.65 |
-0.24 |
1,008 |
5,198 |
+247 |
Nov13 |
130624 |
16.23 |
16.25 |
15.80 |
15.93 |
-0.25 |
579 |
1,424 |
+314 |
Jan14 |
130624 |
16.35 |
16.35 |
16.16 |
16.16 |
-0.25 |
20 |
75 |
+6 |
Total Volume and Open Interest |
2,677 |
10,330 |
+50 |
Live Cattle(CME) |
Jun13 |
130624 |
121.180 |
121.600 |
120.785 |
120.950 |
-0.300 |
3,319 |
7,303 |
-1,838 |
Aug13 |
130624 |
121.450 |
121.830 |
121.100 |
121.180 |
-0.420 |
20,536 |
141,637 |
-2,633 |
Oct13 |
130624 |
124.800 |
125.100 |
124.500 |
124.650 |
-0.485 |
8,520 |
62,547 |
+297 |
Dec13 |
130624 |
126.700 |
127.230 |
126.535 |
126.700 |
-0.400 |
4,105 |
48,444 |
+63 |
Feb14 |
130624 |
127.750 |
128.235 |
127.600 |
127.600 |
-0.400 |
846 |
17,162 |
-74 |
Apr14 |
130624 |
129.200 |
129.550 |
128.900 |
129.100 |
-0.450 |
338 |
9,413 |
+76 |
Total Volume and Open Interest |
37,783 |
288,266 |
-4,074 |
Feeder Cattle(CME) |
Aug13 |
130624 |
147.000 |
148.450 |
146.950 |
147.685 |
+0.750 |
1,615 |
22,662 |
+64 |
Sep13 |
130624 |
149.185 |
150.485 |
149.150 |
150.100 |
+0.950 |
399 |
3,626 |
+55 |
Oct13 |
130624 |
150.800 |
152.235 |
150.800 |
151.650 |
+0.950 |
284 |
3,319 |
+13 |
Nov13 |
130624 |
152.200 |
153.450 |
152.100 |
152.850 |
+0.850 |
120 |
2,376 |
-15 |
Jan14 |
130624 |
152.000 |
153.550 |
152.000 |
152.800 |
+0.900 |
117 |
975 |
+14 |
Mar14 |
130624 |
153.500 |
154.000 |
153.500 |
154.000 |
+1.250 |
18 |
100 |
+1 |
Apr14 |
130624 |
155.600 |
155.600 |
154.500 |
154.500 |
+1.200 |
0 |
45 |
+0 |
Total Volume and Open Interest |
2,553 |
33,132 |
+132 |
Lean Hogs(CME) |
Jul13 |
130624 |
99.800 |
101.800 |
99.650 |
100.950 |
+1.200 |
8,289 |
33,217 |
-2,563 |
Aug13 |
130624 |
97.285 |
99.400 |
97.200 |
98.035 |
+0.585 |
18,868 |
101,804 |
+3,034 |
Oct13 |
130624 |
85.050 |
86.100 |
84.950 |
85.850 |
+0.750 |
5,188 |
57,808 |
+1,071 |
Dec13 |
130624 |
82.080 |
82.980 |
82.050 |
82.885 |
+0.585 |
3,960 |
49,517 |
+71 |
Feb14 |
130624 |
84.000 |
84.500 |
83.650 |
84.230 |
+0.180 |
1,690 |
20,033 |
+0 |
Apr14 |
130624 |
85.535 |
85.900 |
85.035 |
85.850 |
+0.150 |
1,057 |
15,840 |
+313 |
May14 |
130624 |
90.550 |
90.750 |
90.550 |
90.750 |
+0.250 |
0 |
426 |
+0 |
Jun14 |
130624 |
92.400 |
92.600 |
91.980 |
92.550 |
+0.150 |
233 |
6,708 |
+132 |
Total Volume and Open Interest |
39,317 |
287,004 |
+2,087 |
Class III Milk(CME) |
Jun13 |
130624 |
18.02 |
18.04 |
18.02 |
18.03 |
unch |
29 |
3,463 |
-16 |
Jul13 |
130624 |
17.77 |
17.77 |
17.30 |
17.34 |
-0.45 |
312 |
4,190 |
+41 |
Aug13 |
130624 |
18.33 |
18.33 |
17.91 |
18.00 |
-0.33 |
430 |
3,415 |
+46 |
Sep13 |
130624 |
18.64 |
18.66 |
18.40 |
18.44 |
-0.20 |
205 |
2,934 |
+54 |
Oct13 |
130624 |
18.62 |
18.64 |
18.40 |
18.48 |
-0.16 |
33 |
2,004 |
+20 |
Total Volume and Open Interest |
1,065 |
21,662 |
+177 |
Cocoa(ICE) |
Jul13 |
130624 |
2161 |
2184 |
2151 |
2169 |
-2 |
24 |
275 |
-11 |
Sep13 |
130624 |
2151 |
2160 |
2135 |
2149 |
-2 |
21,279 |
90,723 |
-2,318 |
Dec13 |
130624 |
2159 |
2167 |
2144 |
2157 |
-3 |
4,350 |
39,517 |
+426 |
Mar14 |
130624 |
2173 |
2175 |
2154 |
2168 |
-2 |
1,681 |
36,560 |
+466 |
May14 |
130624 |
2170 |
2182 |
2166 |
2178 |
-2 |
1,685 |
12,063 |
-161 |
Jul14 |
130624 |
2181 |
2194 |
2178 |
2189 |
-1 |
132 |
4,083 |
-5 |
Sep14 |
130624 |
2194 |
2199 |
2186 |
2199 |
unch |
40 |
3,336 |
+24 |
Total Volume and Open Interest |
29,257 |
187,015 |
-1,561 |
Coffee "C"(ICE) |
Jul13 |
130624 |
118.85 |
120.40 |
118.65 |
119.45 |
+0.75 |
2,238 |
863 |
-2,470 |
Sep13 |
130624 |
119.20 |
121.25 |
118.70 |
120.15 |
+0.85 |
21,047 |
103,959 |
+516 |
Dec13 |
130624 |
122.10 |
124.15 |
121.95 |
123.20 |
+0.85 |
6,023 |
29,094 |
+672 |
Mar14 |
130624 |
125.40 |
127.10 |
124.95 |
126.15 |
+0.70 |
3,618 |
11,039 |
+71 |
May14 |
130624 |
127.50 |
128.80 |
127.00 |
128.10 |
+0.60 |
1,233 |
5,368 |
+254 |
Jul14 |
130624 |
129.45 |
130.60 |
129.00 |
129.85 |
+0.50 |
331 |
1,911 |
+108 |
Total Volume and Open Interest |
34,598 |
155,392 |
-768 |
Orange Juice(ICE) |
Jul13 |
130624 |
141.05 |
143.00 |
139.50 |
140.00 |
-0.90 |
1,029 |
4,466 |
-817 |
Sep13 |
130624 |
141.80 |
143.50 |
140.00 |
140.35 |
-1.45 |
1,147 |
16,182 |
+557 |
Nov13 |
130624 |
142.50 |
143.30 |
140.70 |
140.90 |
-1.25 |
100 |
1,510 |
+92 |
Jan14 |
130624 |
142.20 |
142.20 |
141.40 |
141.40 |
-1.00 |
1 |
504 |
+1 |
Mar14 |
130624 |
141.70 |
141.70 |
141.70 |
141.70 |
-1.00 |
0 |
68 |
+0 |
May14 |
130624 |
141.45 |
141.45 |
141.45 |
141.45 |
-1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
2,277 |
22,782 |
-167 |
Sugar #11(ICE) |
Jul13 |
130624 |
16.69 |
17.05 |
16.60 |
17.01 |
+0.27 |
61,075 |
103,129 |
-25,144 |
Oct13 |
130624 |
16.93 |
17.23 |
16.78 |
17.14 |
+0.21 |
117,459 |
479,501 |
+10,362 |
Mar14 |
130624 |
17.69 |
17.94 |
17.55 |
17.86 |
+0.17 |
21,012 |
158,677 |
+1,756 |
May14 |
130624 |
17.61 |
17.84 |
17.49 |
17.77 |
+0.16 |
9,108 |
38,658 |
+739 |
Jul14 |
130624 |
17.59 |
17.80 |
17.48 |
17.73 |
+0.14 |
7,177 |
55,662 |
+683 |
Oct14 |
130624 |
17.78 |
17.97 |
17.66 |
17.91 |
+0.14 |
2,660 |
30,734 |
+479 |
Mar15 |
130624 |
18.18 |
18.35 |
18.07 |
18.29 |
+0.11 |
849 |
14,567 |
+152 |
May15 |
130624 |
18.10 |
18.28 |
18.08 |
18.28 |
+0.13 |
267 |
1,804 |
+22 |
Total Volume and Open Interest |
219,988 |
889,925 |
-10,854 |
London Cocoa(LCE) |
Jul13 |
130624 |
1420 |
1425 |
1404 |
1413 |
-7 |
4,383 |
40,360 |
-181 |
Sep13 |
130624 |
1436 |
1440 |
1420 |
1428 |
-9 |
9,466 |
48,279 |
-189 |
Dec13 |
130624 |
1449 |
1452 |
1432 |
1439 |
-10 |
4,403 |
63,138 |
+1,309 |
Mar14 |
130624 |
1453 |
1454 |
1435 |
1441 |
-12 |
4,620 |
59,373 |
+1,121 |
May14 |
130624 |
1453 |
1460 |
1440 |
1446 |
-12 |
1,593 |
15,000 |
-173 |
Jul14 |
130624 |
1463 |
1464 |
1445 |
1452 |
-12 |
995 |
5,600 |
+35 |
Sep14 |
130624 |
1460 |
1460 |
1454 |
1457 |
-12 |
249 |
2,622 |
+351 |
Total Volume and Open Interest |
25,784 |
235,814 |
+2,426 |
London Sugar(LCE) |
Aug13 |
130624 |
496.50 |
513.90 |
495.10 |
510.90 |
+14.40 |
6,683 |
34,249 |
-1,279 |
Oct13 |
130624 |
476.40 |
488.40 |
475.60 |
485.10 |
+8.00 |
3,840 |
22,701 |
+300 |
Dec13 |
130624 |
476.30 |
484.90 |
475.70 |
482.10 |
+5.00 |
2,683 |
7,326 |
-202 |
Mar14 |
130624 |
479.00 |
486.30 |
478.50 |
484.40 |
+4.30 |
1,542 |
7,702 |
+322 |
May14 |
130624 |
481.70 |
489.50 |
481.70 |
487.40 |
+4.00 |
262 |
3,079 |
-7 |
Total Volume and Open Interest |
15,088 |
77,629 |
-814 |
Cotton(ICE) |
Jul13 |
130624 |
85.78 |
85.78 |
82.38 |
82.98 |
-2.17 |
5,153 |
9,040 |
-3,725 |
Oct13 |
130624 |
85.69 |
86.87 |
83.97 |
84.02 |
-1.66 |
69 |
261 |
+11 |
Dec13 |
130624 |
84.64 |
85.30 |
83.11 |
83.18 |
-1.46 |
16,948 |
145,124 |
-807 |
Mar14 |
130624 |
83.70 |
84.24 |
82.33 |
82.50 |
-1.21 |
399 |
9,551 |
+174 |
May14 |
130624 |
83.30 |
83.87 |
81.75 |
82.05 |
-1.06 |
114 |
1,172 |
+16 |
Jul14 |
130624 |
82.88 |
82.88 |
81.58 |
81.82 |
-0.99 |
81 |
2,664 |
-1 |
Total Volume and Open Interest |
22,809 |
169,027 |
-4,344 |
Lumber(CME) |
Jul13 |
130624 |
289.3 |
294.0 |
283.5 |
292.0 |
+3.1 |
447 |
1,855 |
-140 |
Sep13 |
130624 |
291.3 |
297.0 |
285.0 |
295.0 |
+3.3 |
480 |
4,153 |
+102 |
Nov13 |
130624 |
291.1 |
300.0 |
288.0 |
298.3 |
+4.3 |
30 |
632 |
+1 |
Jan14 |
130624 |
308.0 |
310.0 |
300.0 |
308.0 |
+3.0 |
6 |
43 |
-4 |
Total Volume and Open Interest |
963 |
6,704 |
-41 |
Crude Oil(NYM) |
Aug13 |
130624 |
93.85 |
95.59 |
92.67 |
95.18 |
+1.49 |
376,229 |
287,615 |
+5,910 |
Sep13 |
130624 |
93.84 |
95.44 |
92.60 |
95.04 |
+1.41 |
119,295 |
248,311 |
+760 |
Oct13 |
130624 |
93.36 |
94.93 |
92.24 |
94.56 |
+1.28 |
50,134 |
111,529 |
+101 |
Nov13 |
130624 |
92.67 |
94.26 |
91.95 |
93.91 |
+1.17 |
31,062 |
74,315 |
-1,724 |
Dec13 |
130624 |
92.18 |
93.59 |
91.05 |
93.18 |
+1.09 |
95,941 |
246,292 |
-1,785 |
Jan14 |
130624 |
90.76 |
92.85 |
90.40 |
92.47 |
+1.03 |
14,596 |
59,702 |
+1,126 |
Feb14 |
130624 |
90.05 |
92.19 |
89.93 |
91.79 |
+0.96 |
4,860 |
26,711 |
+860 |
Mar14 |
130624 |
90.20 |
91.52 |
89.37 |
91.16 |
+0.90 |
9,641 |
50,323 |
+1,056 |
Apr14 |
130624 |
89.00 |
90.57 |
89.00 |
90.57 |
+0.87 |
4,249 |
25,714 |
+78 |
May14 |
130624 |
89.17 |
90.10 |
88.92 |
90.10 |
+0.86 |
3,232 |
23,904 |
+166 |
Jun14 |
130624 |
88.11 |
90.07 |
88.01 |
89.70 |
+0.86 |
23,161 |
108,416 |
+1,323 |
Jul14 |
130624 |
88.01 |
89.26 |
88.01 |
89.26 |
+0.86 |
2,766 |
31,545 |
+140 |
Aug14 |
130624 |
87.66 |
89.03 |
87.66 |
88.83 |
+0.87 |
1,915 |
19,244 |
+150 |
Sep14 |
130624 |
88.41 |
88.41 |
87.49 |
88.41 |
+0.87 |
2,639 |
31,401 |
-770 |
Oct14 |
130624 |
88.04 |
88.04 |
87.13 |
88.04 |
+0.87 |
521 |
18,166 |
+122 |
Nov14 |
130624 |
87.71 |
87.71 |
86.80 |
87.71 |
+0.87 |
2,276 |
19,869 |
+572 |
Total Volume and Open Interest |
785,507 |
1,837,877 |
-8,565 |
e-miNY Crude Oil(NYM) |
Jun13 |
130520 |
96.150 |
97.100 |
95.250 |
96.700 |
+0.675 |
6,262 |
1,483 |
-185 |
Jul13 |
130619 |
98.575 |
99.000 |
98.000 |
98.250 |
-0.200 |
3,934 |
1,821 |
-276 |
Aug13 |
130624 |
93.750 |
95.575 |
92.700 |
95.175 |
+1.475 |
8,254 |
1,564 |
-58 |
Sep13 |
130624 |
93.425 |
95.300 |
92.675 |
95.050 |
+1.425 |
239 |
571 |
-14 |
Oct13 |
130624 |
92.900 |
94.550 |
92.450 |
94.550 |
+1.275 |
47 |
435 |
+7 |
Nov13 |
130624 |
92.700 |
93.900 |
91.875 |
93.900 |
+1.150 |
12 |
24 |
+4 |
Dec13 |
130624 |
91.900 |
93.325 |
91.450 |
93.175 |
+1.075 |
37 |
67 |
-13 |
Jan14 |
130624 |
92.475 |
92.475 |
92.475 |
92.475 |
+1.025 |
0 |
2 |
+0 |
Feb14 |
130624 |
91.800 |
91.800 |
91.800 |
91.800 |
+0.975 |
|
|
|
Mar14 |
130624 |
91.150 |
91.150 |
91.150 |
91.150 |
+0.900 |
|
|
|
Total Volume and Open Interest |
8,595 |
2,764 |
-74 |
Heating Oil(NYM) |
Jul13 |
130624 |
284.15 |
287.06 |
282.22 |
285.47 |
+1.06 |
33,029 |
43,838 |
-5,343 |
Aug13 |
130624 |
284.00 |
286.79 |
282.10 |
285.30 |
+0.96 |
48,259 |
64,621 |
+1,420 |
Sep13 |
130624 |
284.18 |
287.01 |
282.45 |
285.53 |
+0.89 |
13,978 |
53,999 |
+1,338 |
Oct13 |
130624 |
282.77 |
287.16 |
282.75 |
285.73 |
+0.79 |
8,885 |
25,002 |
-208 |
Nov13 |
130624 |
285.95 |
287.12 |
283.19 |
285.99 |
+0.62 |
4,435 |
14,990 |
-125 |
Dec13 |
130624 |
285.32 |
287.68 |
283.44 |
286.21 |
+0.45 |
7,554 |
36,191 |
+695 |
Jan14 |
130624 |
286.03 |
287.81 |
284.12 |
286.66 |
+0.34 |
1,447 |
8,953 |
+376 |
Feb14 |
130624 |
285.28 |
287.01 |
284.00 |
286.54 |
+0.27 |
722 |
3,353 |
-81 |
Mar14 |
130624 |
284.45 |
285.60 |
283.69 |
285.58 |
+0.22 |
443 |
4,651 |
+92 |
Apr14 |
130624 |
283.85 |
284.30 |
281.90 |
284.05 |
+0.33 |
544 |
10,848 |
+19 |
May14 |
130624 |
280.95 |
282.60 |
280.48 |
282.60 |
+0.44 |
386 |
1,871 |
+8 |
Jun14 |
130624 |
279.50 |
282.06 |
279.10 |
281.30 |
+0.59 |
1,182 |
11,715 |
+100 |
Jul14 |
130624 |
279.04 |
281.34 |
278.25 |
280.78 |
+0.72 |
48 |
1,010 |
-20 |
Aug14 |
130624 |
278.50 |
280.92 |
278.03 |
280.33 |
+0.82 |
23 |
381 |
+9 |
Total Volume and Open Interest |
121,251 |
288,626 |
-1,555 |
Gasoline(NYMEX) |
Jul13 |
130624 |
275.71 |
276.69 |
271.60 |
273.76 |
-2.41 |
41,813 |
46,464 |
-4,568 |
Aug13 |
130624 |
275.16 |
275.16 |
270.25 |
272.71 |
-1.96 |
60,303 |
70,152 |
+446 |
Sep13 |
130624 |
272.87 |
272.96 |
268.39 |
271.02 |
-1.66 |
21,121 |
52,953 |
-136 |
Oct13 |
130624 |
258.91 |
259.89 |
255.96 |
258.58 |
-1.21 |
12,795 |
34,488 |
+894 |
Nov13 |
130624 |
254.00 |
256.61 |
252.82 |
255.47 |
-0.89 |
6,961 |
35,883 |
+774 |
Dec13 |
130624 |
254.29 |
254.75 |
250.76 |
253.49 |
-0.61 |
5,561 |
24,819 |
-314 |
Jan14 |
130624 |
253.45 |
254.00 |
250.19 |
252.86 |
-0.44 |
2,377 |
10,845 |
+297 |
Feb14 |
130624 |
251.09 |
253.71 |
251.09 |
253.36 |
-0.33 |
605 |
2,793 |
-8 |
Mar14 |
130624 |
253.13 |
255.00 |
253.13 |
254.80 |
-0.24 |
311 |
4,550 |
-146 |
Apr14 |
130624 |
269.42 |
270.90 |
269.42 |
270.90 |
-0.14 |
131 |
2,279 |
+96 |
Total Volume and Open Interest |
152,550 |
290,840 |
-2,834 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130624 |
273.80 |
273.80 |
273.70 |
273.80 |
-2.40 |
0 |
1 |
+0 |
Aug13 |
130624 |
272.70 |
272.71 |
272.70 |
272.70 |
-2.00 |
|
|
|
Sep13 |
130624 |
271.00 |
271.02 |
271.00 |
271.00 |
-1.70 |
|
|
|
Oct13 |
130624 |
258.60 |
258.60 |
258.58 |
258.60 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul13 |
130624 |
3.790 |
3.822 |
3.725 |
3.739 |
-0.032 |
144,315 |
49,330 |
-18,891 |
Aug13 |
130624 |
3.799 |
3.842 |
3.744 |
3.760 |
-0.033 |
83,032 |
166,155 |
+8,373 |
Sep13 |
130624 |
3.801 |
3.838 |
3.744 |
3.757 |
-0.032 |
31,449 |
238,286 |
+4,400 |
Oct13 |
130624 |
3.799 |
3.849 |
3.760 |
3.772 |
-0.032 |
19,114 |
164,418 |
+1,380 |
Nov13 |
130624 |
3.881 |
3.923 |
3.837 |
3.849 |
-0.030 |
7,941 |
85,190 |
-665 |
Dec13 |
130624 |
4.011 |
4.079 |
4.004 |
4.012 |
-0.024 |
7,278 |
56,429 |
+84 |
Jan14 |
130624 |
4.124 |
4.156 |
4.078 |
4.093 |
-0.021 |
14,512 |
140,241 |
+1,185 |
Feb14 |
130624 |
4.120 |
4.149 |
4.090 |
4.090 |
-0.018 |
1,860 |
32,188 |
-111 |
Mar14 |
130624 |
4.075 |
4.101 |
4.044 |
4.053 |
-0.012 |
6,496 |
82,372 |
-874 |
Apr14 |
130624 |
3.910 |
3.979 |
3.910 |
3.941 |
+0.002 |
8,079 |
118,055 |
+16 |
May14 |
130624 |
3.982 |
3.989 |
3.951 |
3.951 |
+0.004 |
1,187 |
23,606 |
+106 |
Jun14 |
130624 |
4.012 |
4.013 |
3.980 |
3.984 |
+0.006 |
407 |
20,094 |
-96 |
Jul14 |
130624 |
4.012 |
4.049 |
4.012 |
4.018 |
+0.007 |
396 |
14,922 |
-20 |
Aug14 |
130624 |
4.057 |
4.057 |
4.031 |
4.031 |
+0.007 |
319 |
13,705 |
+1 |
Sep14 |
130624 |
4.040 |
4.049 |
4.030 |
4.030 |
+0.007 |
757 |
17,579 |
-459 |
Oct14 |
130624 |
4.059 |
4.078 |
4.033 |
4.047 |
+0.007 |
2,514 |
61,014 |
-37 |
Total Volume and Open Interest |
330,726 |
1,433,130 |
-5,611 |
Brent Crude Oil(ICE) |
Aug13 |
130624 |
100.61 |
101.64 |
99.67 |
101.16 |
+0.25 |
301,238 |
290,461 |
-14,555 |
Sep13 |
130624 |
101.07 |
101.27 |
99.35 |
100.79 |
+0.25 |
116,975 |
231,479 |
+2,525 |
Oct13 |
130624 |
99.84 |
100.90 |
99.00 |
100.42 |
+0.28 |
61,035 |
116,308 |
-1,980 |
Nov13 |
130624 |
99.50 |
100.44 |
98.67 |
100.09 |
+0.32 |
32,118 |
63,750 |
+534 |
Dec13 |
130624 |
99.18 |
100.25 |
98.34 |
99.76 |
+0.34 |
95,076 |
197,792 |
-2,463 |
Jan14 |
130624 |
98.85 |
99.92 |
98.10 |
99.45 |
+0.35 |
7,737 |
49,406 |
+680 |
Feb14 |
130624 |
98.59 |
99.49 |
97.82 |
99.14 |
+0.36 |
3,507 |
26,901 |
-577 |
Mar14 |
130624 |
98.19 |
99.21 |
97.50 |
98.82 |
+0.38 |
5,191 |
36,221 |
-84 |
Apr14 |
130624 |
97.85 |
98.50 |
97.27 |
98.50 |
+0.39 |
2,609 |
38,893 |
+243 |
May14 |
130624 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.40 |
1,217 |
16,646 |
-92 |
Jun14 |
130624 |
97.25 |
98.25 |
96.51 |
97.83 |
+0.41 |
17,341 |
84,049 |
+795 |
Jul14 |
130624 |
97.53 |
97.53 |
97.53 |
97.53 |
+0.42 |
1,908 |
16,421 |
+57 |
Aug14 |
130624 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.42 |
1,493 |
21,290 |
+422 |
Sep14 |
130624 |
96.00 |
96.86 |
95.90 |
96.86 |
+0.43 |
1,905 |
24,813 |
+416 |
Total Volume and Open Interest |
691,811 |
1,522,551 |
-16,159 |
Gas Oil(ICE) |
Jul13 |
130624 |
859.75 |
869.50 |
853.00 |
856.75 |
-1.75 |
66,525 |
113,864 |
-4,942 |
Aug13 |
130624 |
855.00 |
865.75 |
850.50 |
853.25 |
-3.00 |
83,810 |
139,740 |
+6,558 |
Sep13 |
130624 |
854.75 |
864.50 |
850.25 |
852.00 |
-4.00 |
42,077 |
89,035 |
+1,350 |
Oct13 |
130624 |
855.25 |
862.25 |
850.50 |
851.50 |
-4.50 |
18,568 |
33,759 |
-1,107 |
Nov13 |
130624 |
855.25 |
863.50 |
851.25 |
851.25 |
-4.75 |
10,525 |
33,211 |
-535 |
Dec13 |
130624 |
855.00 |
863.25 |
850.25 |
851.00 |
-4.75 |
29,506 |
62,021 |
-3,282 |
Jan14 |
130624 |
850.75 |
859.00 |
850.75 |
850.75 |
-5.25 |
5,448 |
23,872 |
-551 |
Feb14 |
130624 |
849.75 |
858.00 |
849.50 |
849.75 |
-5.00 |
3,126 |
20,963 |
+391 |
Mar14 |
130624 |
849.75 |
855.75 |
847.25 |
847.50 |
-4.75 |
2,238 |
16,886 |
+277 |
Apr14 |
130624 |
846.50 |
852.00 |
844.25 |
844.25 |
-4.50 |
964 |
10,336 |
+354 |
Total Volume and Open Interest |
270,983 |
629,347 |
-747 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130624 |
2.435 |
2.448 |
2.435 |
2.441 |
-0.023 |
379 |
817 |
-127 |
Aug13 |
130624 |
2.401 |
2.401 |
2.357 |
2.364 |
-0.022 |
571 |
2,011 |
+35 |
Sep13 |
130624 |
2.250 |
2.253 |
2.240 |
2.245 |
-0.021 |
269 |
2,701 |
+45 |
Oct13 |
130624 |
2.090 |
2.099 |
2.087 |
2.093 |
-0.016 |
248 |
1,351 |
+23 |
Nov13 |
130624 |
2.012 |
2.022 |
2.010 |
2.019 |
-0.013 |
112 |
830 |
+26 |
Dec13 |
130624 |
1.980 |
1.982 |
1.970 |
1.976 |
-0.016 |
66 |
1,706 |
+0 |
Jan14 |
130624 |
1.973 |
1.973 |
1.971 |
1.972 |
-0.020 |
2 |
539 |
+2 |
Total Volume and Open Interest |
1,681 |
10,081 |
+12 |
WTI Crude Oil(ICE) |
Aug13 |
130624 |
93.87 |
95.59 |
92.74 |
95.18 |
+1.49 |
80,693 |
89,687 |
+3,363 |
Sep13 |
130624 |
93.47 |
95.44 |
92.70 |
95.04 |
+1.41 |
35,655 |
69,032 |
+2,362 |
Oct13 |
130624 |
92.91 |
94.80 |
92.39 |
94.56 |
+1.28 |
22,053 |
28,332 |
+2,088 |
Nov13 |
130624 |
92.36 |
94.26 |
91.85 |
93.91 |
+1.17 |
12,846 |
23,294 |
+2,670 |
Dec13 |
130624 |
92.07 |
93.56 |
91.21 |
93.18 |
+1.09 |
36,819 |
118,648 |
-44 |
Jan14 |
130624 |
91.56 |
92.47 |
91.35 |
92.47 |
+1.03 |
5,705 |
15,412 |
-457 |
Feb14 |
130624 |
91.79 |
91.79 |
91.79 |
91.79 |
+0.96 |
2,736 |
6,335 |
+991 |
Mar14 |
130624 |
91.16 |
91.16 |
91.16 |
91.16 |
+0.90 |
1,987 |
9,760 |
+328 |
Apr14 |
130624 |
90.57 |
90.57 |
90.57 |
90.57 |
+0.87 |
1,028 |
7,268 |
-11 |
May14 |
130624 |
90.10 |
90.10 |
90.10 |
90.10 |
+0.86 |
879 |
4,407 |
+71 |
Jun14 |
130624 |
88.69 |
90.02 |
88.49 |
89.70 |
+0.86 |
2,136 |
28,757 |
+138 |
Jul14 |
130624 |
89.26 |
89.26 |
89.26 |
89.26 |
+0.86 |
287 |
5,330 |
+111 |
Aug14 |
130624 |
88.83 |
88.83 |
88.83 |
88.83 |
+0.87 |
75 |
3,225 |
+20 |
Sep14 |
130624 |
88.41 |
88.41 |
88.41 |
88.41 |
+0.87 |
56 |
9,968 |
-30 |
Oct14 |
130624 |
88.04 |
88.04 |
88.04 |
88.04 |
+0.87 |
9 |
3,918 |
-7 |
Nov14 |
130624 |
87.71 |
87.71 |
87.71 |
87.71 |
+0.87 |
25 |
4,086 |
+4 |
Total Volume and Open Interest |
211,574 |
544,387 |
+12,228 |
US Dollar Index(ICE) |
Sep13 |
130624 |
82.710 |
83.050 |
82.525 |
82.632 |
+0.115 |
57,998 |
51,223 |
+860 |
Dec13 |
130624 |
83.115 |
83.200 |
82.740 |
82.872 |
+0.155 |
17 |
517 |
+3 |
Mar14 |
130624 |
83.092 |
83.092 |
83.092 |
83.092 |
+0.155 |
|
|
|
Total Volume and Open Interest |
58,015 |
51,740 |
+863 |
Australian Dollar(CME) |
Sep13 |
130624 |
91.78 |
92.42 |
90.92 |
92.16 |
+0.26 |
184,988 |
178,703 |
+157 |
Dec13 |
130624 |
90.96 |
91.80 |
90.35 |
91.59 |
+0.26 |
258 |
294 |
+97 |
Mar14 |
130624 |
91.03 |
91.03 |
90.79 |
91.03 |
+0.24 |
0 |
24 |
+0 |
Total Volume and Open Interest |
185,246 |
179,023 |
+254 |
British Pound(CME) |
Sep13 |
130624 |
153.89 |
154.57 |
153.35 |
154.35 |
+0.15 |
179,984 |
130,601 |
-7,175 |
Dec13 |
130624 |
153.65 |
154.27 |
153.33 |
154.27 |
+0.15 |
141 |
213 |
-68 |
Mar14 |
130624 |
154.18 |
154.18 |
154.03 |
154.18 |
+0.15 |
12 |
355 |
-6 |
Total Volume and Open Interest |
180,183 |
131,396 |
-7,295 |
Canadian Dollar(CME) |
Sep13 |
130624 |
95.26 |
95.42 |
94.53 |
95.11 |
-0.31 |
105,602 |
97,351 |
+4,170 |
Dec13 |
130624 |
95.00 |
95.22 |
94.36 |
94.91 |
-0.31 |
853 |
3,930 |
+293 |
Mar14 |
130624 |
94.50 |
95.00 |
94.31 |
94.72 |
-0.28 |
31 |
443 |
+5 |
Jun14 |
130624 |
94.64 |
94.77 |
94.12 |
94.50 |
-0.27 |
21 |
159 |
+5 |
Total Volume and Open Interest |
106,519 |
101,895 |
+4,481 |
Japanese Yen(CME) |
Sep13 |
130624 |
102.14 |
102.96 |
101.36 |
102.39 |
+0.05 |
263,249 |
162,394 |
+2,576 |
Dec13 |
130624 |
102.05 |
102.99 |
101.69 |
102.48 |
+0.05 |
459 |
1,430 |
+167 |
Mar14 |
130624 |
101.80 |
102.87 |
101.80 |
102.64 |
+0.09 |
4 |
35 |
+0 |
Total Volume and Open Interest |
263,721 |
163,876 |
+2,743 |
Swiss Franc(CME) |
Sep13 |
130624 |
106.92 |
107.48 |
106.69 |
107.29 |
+0.14 |
52,048 |
33,594 |
+452 |
Dec13 |
130624 |
106.85 |
107.50 |
106.85 |
107.42 |
+0.15 |
27 |
30 |
+23 |
Mar14 |
130624 |
107.57 |
107.57 |
107.42 |
107.57 |
+0.15 |
|
|
|
Total Volume and Open Interest |
52,075 |
33,624 |
+475 |
EuroFX(CME) |
Sep13 |
130624 |
131.13 |
131.50 |
130.65 |
131.30 |
-0.16 |
359,499 |
215,677 |
+2,481 |
Dec13 |
130624 |
131.17 |
131.55 |
130.75 |
131.37 |
-0.16 |
704 |
1,025 |
+124 |
Mar14 |
130624 |
131.08 |
131.60 |
131.02 |
131.44 |
-0.16 |
5 |
31 |
+1 |
Total Volume and Open Interest |
360,215 |
216,740 |
+2,607 |
Mexican Peso(CME) |
Jul13 |
130624 |
752.25 |
752.25 |
750.25 |
750.50 |
+0.25 |
1 |
1 |
-1 |
Aug13 |
130624 |
748.75 |
748.75 |
748.25 |
748.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
78,732 |
74,860 |
+9,901 |
Brazilian Real(CME) |
Jul13 |
130624 |
441.70 |
450.90 |
441.00 |
448.50 |
+3.95 |
396 |
5,644 |
-1 |
Aug13 |
130624 |
438.50 |
448.10 |
438.50 |
446.00 |
+3.90 |
141 |
2,274 |
+3 |
Sep13 |
130624 |
435.80 |
444.10 |
435.80 |
443.40 |
+3.80 |
543 |
7,587 |
+76 |
Oct13 |
130624 |
440.75 |
440.75 |
437.25 |
440.75 |
+3.50 |
|
|
|
Total Volume and Open Interest |
5,205 |
33,402 |
-4,047 |
30-Year T-Bonds(CBOT) |
Sep13 |
130624 |
134~260 |
135~050 |
133~040 |
134~260 |
-0~070 |
692,572 |
578,663 |
+8,955 |
Dec13 |
130624 |
133~150 |
133~200 |
131~270 |
133~140 |
-0~050 |
67 |
121 |
+17 |
Mar14 |
130624 |
133~140 |
133~190 |
133~140 |
133~140 |
-0~050 |
|
|
|
Total Volume and Open Interest |
692,639 |
578,784 |
+8,972 |
10-Year T-Notes(CBOT) |
Sep13 |
130624 |
126~070 |
126~080 |
125~005 |
125~305 |
-0~100 |
2,329,173 |
2,190,997 |
+57,895 |
Dec13 |
130624 |
125~055 |
125~155 |
125~055 |
125~055 |
-0~100 |
0 |
8 |
+0 |
Mar14 |
130624 |
125~055 |
125~155 |
125~055 |
125~055 |
-0~100 |
|
|
|
Total Volume and Open Interest |
2,329,173 |
2,191,005 |
+57,895 |
5-Year T-Notes(CBOT) |
Jun13 |
130624 |
120~312 |
121~160 |
120~264 |
121~100 |
-0~040 |
2,854 |
7,143 |
-2,778 |
Sep13 |
130624 |
120~236 |
120~236 |
119~316 |
120~174 |
-0~052 |
1,150,641 |
1,440,293 |
-3,104 |
Dec13 |
130624 |
119~314 |
120~046 |
119~314 |
119~314 |
-0~052 |
|
|
|
Total Volume and Open Interest |
1,153,495 |
1,447,436 |
-5,882 |
2 Year T-Notes(CBOT) |
Jun13 |
130624 |
110~006 |
110~022 |
110~006 |
110~006 |
-0~014 |
4,971 |
33,324 |
-1,114 |
Sep13 |
130624 |
109~296 |
109~296 |
109~246 |
109~276 |
-0~020 |
275,749 |
755,173 |
-6,207 |
Dec13 |
130624 |
109~262 |
109~282 |
109~262 |
109~262 |
-0~020 |
|
|
|
Total Volume and Open Interest |
280,720 |
788,497 |
-7,321 |
Eurodollars(CME) |
Sep13 |
130624 |
99.675 |
99.675 |
99.590 |
99.655 |
-0.020 |
211,555 |
823,125 |
-5,740 |
Dec13 |
130624 |
99.610 |
99.610 |
99.495 |
99.575 |
-0.040 |
306,274 |
838,379 |
+5,992 |
Mar14 |
130624 |
99.530 |
99.540 |
99.405 |
99.505 |
-0.035 |
308,495 |
773,976 |
+4,769 |
Jun14 |
130624 |
99.450 |
99.460 |
99.320 |
99.435 |
-0.020 |
440,591 |
627,058 |
-4,341 |
Sep14 |
130624 |
99.345 |
99.370 |
99.215 |
99.340 |
-0.010 |
466,331 |
663,122 |
-13,877 |
Dec14 |
130624 |
99.210 |
99.245 |
99.085 |
99.210 |
-0.005 |
554,918 |
708,199 |
-5,913 |
Mar15 |
130624 |
99.040 |
99.090 |
98.920 |
99.050 |
unch |
412,055 |
547,308 |
-11,102 |
Jun15 |
130624 |
98.840 |
98.895 |
98.710 |
98.855 |
+0.005 |
453,598 |
715,292 |
-7,761 |
Sep15 |
130624 |
98.610 |
98.675 |
98.475 |
98.630 |
+0.005 |
395,755 |
500,929 |
-33,160 |
Dec15 |
130624 |
98.365 |
98.430 |
98.215 |
98.380 |
unch |
370,888 |
594,628 |
-22,606 |
Mar16 |
130624 |
98.110 |
98.170 |
97.955 |
98.120 |
-0.015 |
318,147 |
416,468 |
+1,677 |
Jun16 |
130624 |
97.875 |
97.910 |
97.690 |
97.855 |
-0.035 |
255,214 |
328,142 |
-7,513 |
Sep16 |
130624 |
97.630 |
97.655 |
97.435 |
97.595 |
-0.055 |
207,271 |
257,091 |
+1,561 |
Dec16 |
130624 |
97.405 |
97.415 |
97.195 |
97.355 |
-0.070 |
167,441 |
156,645 |
+6,540 |
Mar17 |
130624 |
97.210 |
97.215 |
96.980 |
97.145 |
-0.075 |
139,276 |
184,213 |
+7,851 |
Jun17 |
130624 |
97.005 |
97.015 |
96.770 |
96.945 |
-0.080 |
94,418 |
154,789 |
+874 |
Sep17 |
130624 |
96.830 |
96.835 |
96.585 |
96.775 |
-0.075 |
63,360 |
107,550 |
+947 |
Dec17 |
130624 |
96.665 |
96.675 |
96.415 |
96.615 |
-0.070 |
58,809 |
133,565 |
-1,680 |
Total Volume and Open Interest |
5,325,259 |
8,753,143 |
-79,250 |
Ultra T-Bond(CBOT) |
Jun13 |
130619 |
153~07 |
153~07 |
152~05 |
152~05 |
-0~20 |
930 |
9,183 |
-768 |
Sep13 |
130624 |
145~11 |
146~01 |
143~11 |
145~22 |
+0~07 |
105,233 |
382,090 |
+1,589 |
Dec13 |
130624 |
145~22 |
145~22 |
145~15 |
145~22 |
+0~07 |
|
|
|
Total Volume and Open Interest |
105,233 |
382,090 |
+1,589 |
30 Day Federal Funds(CBOT) |
Jun13 |
130624 |
99.902 |
99.905 |
99.900 |
99.902 |
unch |
939 |
49,383 |
+434 |
Jul13 |
130624 |
99.885 |
99.890 |
99.875 |
99.885 |
unch |
1,671 |
36,666 |
+687 |
Aug13 |
130624 |
99.880 |
99.880 |
99.870 |
99.875 |
unch |
2,238 |
29,539 |
+316 |
Sep13 |
130624 |
99.865 |
99.875 |
99.855 |
99.865 |
-0.005 |
1,117 |
23,171 |
-514 |
Oct13 |
130624 |
99.865 |
99.865 |
99.845 |
99.855 |
-0.010 |
2,420 |
16,391 |
-293 |
Nov13 |
130624 |
99.855 |
99.860 |
99.830 |
99.845 |
-0.015 |
1,032 |
16,594 |
+12 |
Total Volume and Open Interest |
29,045 |
342,490 |
+1,038 |
3-Mth Euro-Yen(CME) |
Sep13 |
130624 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.012 |
|
|
|
Dec13 |
130624 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.012 |
|
|
|
Mar14 |
130624 |
99.747 |
99.747 |
99.747 |
99.747 |
-0.013 |
|
|
|
Jun14 |
130624 |
99.747 |
99.747 |
99.747 |
99.747 |
-0.013 |
|
|
|
Sep14 |
130624 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.010 |
|
|
|
Dec14 |
130624 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.010 |
|
|
|
Mar15 |
130624 |
99.630 |
99.630 |
99.630 |
99.630 |
-0.010 |
|
|
|
Jun15 |
130624 |
99.490 |
99.490 |
99.490 |
99.490 |
-0.010 |
|
|
|
Sep15 |
130624 |
99.350 |
99.350 |
99.350 |
99.350 |
-0.010 |
|
|
|
Dec15 |
130624 |
99.210 |
99.210 |
99.210 |
99.210 |
-0.010 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130624 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
0 |
120 |
+0 |
Dec13 |
130624 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
0 |
412 |
+0 |
Mar14 |
130624 |
99.72 |
99.75 |
99.72 |
99.75 |
-0.01 |
0 |
93 |
+0 |
Jun14 |
130624 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
23 |
+0 |
Sep14 |
130624 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
32 |
+0 |
Dec14 |
130624 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
0 |
30 |
+0 |
Mar15 |
130624 |
99.63 |
99.63 |
99.63 |
99.63 |
-0.01 |
|
|
|
Jun15 |
130624 |
99.49 |
99.49 |
99.49 |
99.49 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
710 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130624 |
142.33 |
142.37 |
141.84 |
142.16 |
-0.29 |
858 |
16,966 |
+361 |
Dec13 |
130624 |
138.40 |
138.40 |
138.40 |
138.40 |
-0.29 |
|
|
|
Mar14 |
130624 |
136.31 |
136.31 |
136.31 |
136.31 |
-0.29 |
|
|
|
Total Volume and Open Interest |
858 |
16,966 |
+361 |
Euro-Bund(EUREX) |
Sep13 |
130624 |
140.85 |
141.01 |
139.90 |
140.31 |
-1.08 |
1,182,396 |
885,860 |
+37,846 |
Dec13 |
130624 |
139.05 |
139.05 |
138.22 |
138.42 |
-1.08 |
289 |
260 |
+48 |
Mar14 |
130624 |
138.42 |
138.42 |
138.42 |
138.42 |
-1.08 |
|
|
|
Total Volume and Open Interest |
1,182,685 |
886,120 |
+37,894 |
Euro-Bobl(EUREX) |
Sep13 |
130624 |
124.63 |
124.66 |
123.95 |
124.30 |
-0.50 |
906,057 |
803,954 |
+24,358 |
Dec13 |
130624 |
122.59 |
122.59 |
122.59 |
122.59 |
-0.49 |
1,000 |
1,002 |
+995 |
Mar14 |
130624 |
122.59 |
122.59 |
122.59 |
122.59 |
-0.49 |
|
|
|
Total Volume and Open Interest |
907,057 |
804,956 |
+25,353 |
3-Mth Euribor(EUREX) |
Jun13 |
130617 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
0 |
2,973 |
+0 |
Sep13 |
130624 |
99.610 |
99.635 |
99.610 |
99.630 |
-0.055 |
18 |
1,899 |
+0 |
Dec13 |
130624 |
99.570 |
99.570 |
99.500 |
99.525 |
-0.075 |
400 |
1,620 |
+150 |
Total Volume and Open Interest |
1,698 |
19,401 |
+1,183 |
Long Gilt(LIFFE) |
Jun13 |
130624 |
112~20 |
112~22 |
111~17 |
111~19 |
-1~16 |
1,244 |
5,313 |
-10,227 |
Sep13 |
130624 |
111~14 |
111~26 |
110~11 |
110~20 |
-1~16 |
199,970 |
309,677 |
-6,573 |
Total Volume and Open Interest |
201,214 |
314,990 |
-16,800 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130624 |
99.44 |
99.44 |
99.33 |
99.38 |
-0.07 |
118,738 |
288,338 |
-915 |
Dec13 |
130624 |
99.34 |
99.36 |
99.18 |
99.27 |
-0.10 |
109,767 |
329,535 |
+417 |
Mar14 |
130624 |
99.26 |
99.28 |
99.06 |
99.17 |
-0.12 |
104,283 |
327,943 |
-3,252 |
Jun14 |
130624 |
99.17 |
99.19 |
98.96 |
99.08 |
-0.13 |
108,292 |
295,812 |
-2,842 |
Sep14 |
130624 |
99.07 |
99.09 |
98.86 |
98.98 |
-0.14 |
168,229 |
234,368 |
-6,124 |
Dec14 |
130624 |
98.96 |
98.99 |
98.77 |
98.87 |
-0.15 |
214,746 |
270,410 |
-6,685 |
Total Volume and Open Interest |
1,329,637 |
2,501,755 |
-41,166 |
3-Mth Euribor(LIFFE) |
Sep13 |
130624 |
99.690 |
99.700 |
99.585 |
99.630 |
-0.055 |
212,034 |
469,423 |
+7,846 |
Dec13 |
130624 |
99.600 |
99.605 |
99.470 |
99.525 |
-0.075 |
316,830 |
617,386 |
+6,040 |
Mar14 |
130624 |
99.510 |
99.510 |
99.365 |
99.435 |
-0.080 |
293,475 |
425,206 |
-13,447 |
Total Volume and Open Interest |
2,262,363 |
4,191,931 |
+24,509 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130624 |
97.29 |
97.32 |
97.24 |
97.26 |
-0.04 |
56,696 |
251,053 |
-2,790 |
Dec13 |
130624 |
97.33 |
97.37 |
97.27 |
97.29 |
-0.05 |
72,973 |
240,557 |
+1,880 |
Mar14 |
130624 |
97.28 |
97.32 |
97.18 |
97.20 |
-0.09 |
60,529 |
180,583 |
+1,143 |
Jun14 |
130624 |
97.14 |
97.19 |
97.01 |
97.04 |
-0.12 |
26,261 |
105,670 |
+3,134 |
Sep14 |
130624 |
96.99 |
97.03 |
96.82 |
96.83 |
-0.17 |
22,325 |
79,176 |
+3,747 |
Dec14 |
130624 |
96.83 |
96.85 |
96.63 |
96.63 |
-0.19 |
13,673 |
64,341 |
+4,353 |
Mar15 |
130624 |
96.70 |
96.70 |
96.44 |
96.45 |
-0.22 |
7,865 |
42,211 |
+1,162 |
Jun15 |
130624 |
96.55 |
96.56 |
96.28 |
96.28 |
-0.25 |
2,616 |
10,243 |
+907 |
Sep15 |
130624 |
96.24 |
96.24 |
96.13 |
96.13 |
-0.27 |
85 |
862 |
+9 |
Dec15 |
130624 |
96.00 |
96.00 |
96.00 |
96.00 |
-0.28 |
40 |
540 |
+2 |
Total Volume and Open Interest |
263,143 |
975,437 |
+13,594 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130624 |
96.22 |
96.27 |
95.93 |
95.94 |
-0.29 |
118,435 |
431,356 |
+1,366 |
Dec13 |
130624 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.28 |
|
|
|
Total Volume and Open Interest |
118,435 |
431,356 |
+1,366 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130624 |
97.15 |
97.19 |
96.94 |
96.95 |
-0.21 |
347,388 |
504,273 |
-30,263 |
Dec13 |
130624 |
96.99 |
96.99 |
96.99 |
96.99 |
-0.21 |
|
|
|
Total Volume and Open Interest |
347,388 |
504,273 |
-30,263 |
Gold(CMX) |
Jun13 |
130624 |
1297.3 |
1297.3 |
1275.7 |
1276.8 |
-14.8 |
712 |
949 |
+45 |
Aug13 |
130624 |
1296.3 |
1300.7 |
1275.1 |
1277.1 |
-14.9 |
368,874 |
227,295 |
+9,676 |
Oct13 |
130624 |
1298.4 |
1301.8 |
1277.0 |
1278.2 |
-14.9 |
4,141 |
12,790 |
+299 |
Dec13 |
130624 |
1300.1 |
1302.8 |
1277.7 |
1279.3 |
-14.9 |
10,668 |
75,572 |
-771 |
Feb14 |
130624 |
1301.7 |
1301.7 |
1280.4 |
1280.4 |
-14.9 |
2,209 |
15,618 |
+1,155 |
Apr14 |
130624 |
1281.5 |
1281.5 |
1281.5 |
1281.5 |
-15.0 |
605 |
8,049 |
+83 |
Jun14 |
130624 |
1289.7 |
1289.7 |
1282.8 |
1282.8 |
-15.1 |
296 |
11,298 |
-26 |
Aug14 |
130624 |
1284.3 |
1284.3 |
1284.3 |
1284.3 |
-15.1 |
11 |
1,410 |
+5 |
Oct14 |
130624 |
1286.0 |
1286.0 |
1286.0 |
1286.0 |
-15.0 |
3 |
848 |
+0 |
Dec14 |
130624 |
1296.4 |
1300.0 |
1287.8 |
1287.8 |
-15.0 |
593 |
12,020 |
+230 |
Feb15 |
130624 |
1289.9 |
1289.9 |
1289.9 |
1289.9 |
-14.9 |
0 |
11 |
+0 |
Apr15 |
130624 |
1292.1 |
1292.1 |
1292.1 |
1292.1 |
-14.8 |
|
|
|
Total Volume and Open Interest |
390,843 |
393,277 |
+10,694 |
Silver(CMX) |
Jul13 |
130624 |
2005.5 |
2017.5 |
1938.0 |
1949.3 |
-46.6 |
120,291 |
49,303 |
-3,446 |
Sep13 |
130624 |
2003.5 |
2019.0 |
1942.0 |
1952.3 |
-47.8 |
36,652 |
47,238 |
+4,339 |
Dec13 |
130624 |
2017.0 |
2023.0 |
1949.0 |
1958.0 |
-48.5 |
8,742 |
27,214 |
+1,190 |
Mar14 |
130624 |
1963.7 |
1963.7 |
1963.7 |
1963.7 |
-48.5 |
1,117 |
3,989 |
-422 |
May14 |
130624 |
1971.0 |
1978.0 |
1966.8 |
1966.8 |
-48.5 |
196 |
3,943 |
+91 |
Jul14 |
130624 |
1970.2 |
1970.2 |
1970.2 |
1970.2 |
-48.5 |
289 |
4,299 |
+207 |
Sep14 |
130624 |
1973.6 |
1973.6 |
1973.6 |
1973.6 |
-48.4 |
369 |
884 |
+226 |
Total Volume and Open Interest |
168,531 |
153,878 |
+2,172 |
Platinum(NYMEX) |
Jul13 |
130624 |
1373.0 |
1379.0 |
1325.0 |
1329.1 |
-40.4 |
24,173 |
32,961 |
-2,993 |
Oct13 |
130624 |
1380.4 |
1381.6 |
1328.5 |
1332.6 |
-41.0 |
5,344 |
29,684 |
+4,003 |
Jan14 |
130624 |
1381.6 |
1381.6 |
1333.9 |
1334.7 |
-41.1 |
21 |
1,062 |
+11 |
Apr14 |
130624 |
1342.0 |
1342.0 |
1336.3 |
1336.3 |
-41.1 |
3 |
4 |
+0 |
Total Volume and Open Interest |
29,545 |
63,721 |
+1,023 |
Palladium(NYMEX) |
Jun13 |
130624 |
673.80 |
673.80 |
653.45 |
656.10 |
-17.15 |
2 |
23 |
-2 |
Sep13 |
130624 |
675.55 |
678.15 |
650.00 |
657.65 |
-17.10 |
7,217 |
33,922 |
-1,056 |
Dec13 |
130624 |
672.10 |
674.25 |
654.70 |
659.05 |
-17.05 |
66 |
1,975 |
+2 |
Total Volume and Open Interest |
7,286 |
36,088 |
-1,057 |
Copper(CMX) |
Jul13 |
130624 |
309.50 |
309.50 |
298.75 |
302.45 |
-7.10 |
85,550 |
48,502 |
-9,544 |
Sep13 |
130624 |
308.85 |
310.00 |
299.35 |
302.85 |
-7.15 |
37,179 |
93,029 |
+6,149 |
Dec13 |
130624 |
307.30 |
307.45 |
301.80 |
304.35 |
-7.10 |
5,262 |
25,386 |
+1,196 |
Mar14 |
130624 |
305.00 |
306.15 |
305.00 |
305.85 |
-7.15 |
1,157 |
9,253 |
-237 |
May14 |
130624 |
307.15 |
309.35 |
307.05 |
307.05 |
-7.15 |
162 |
1,623 |
+0 |
Total Volume and Open Interest |
130,727 |
190,503 |
-2,460 |
DJIA Index(CBOT) |
Sep13 |
130624 |
14659 |
14680 |
14498 |
14588 |
-123 |
1,133 |
3,778 |
+818 |
Dec13 |
130624 |
14511 |
14634 |
14511 |
14511 |
-123 |
0 |
2 |
+0 |
Mar14 |
130624 |
14416 |
14539 |
14416 |
14416 |
-123 |
|
|
|
Jun14 |
130624 |
14347 |
14470 |
14347 |
14347 |
-123 |
|
|
|
Total Volume and Open Interest |
1,930 |
14,612 |
-447 |
E-mini DJIA Index(CBOT) |
Jun13 |
130621 |
14775 |
14884 |
14770 |
14867 |
+91 |
33,285 |
53,363 |
-4,880 |
Sep13 |
130624 |
14715 |
14731 |
14474 |
14588 |
-123 |
295,158 |
95,225 |
-2,436 |
Dec13 |
130624 |
14464 |
14552 |
14410 |
14511 |
-123 |
11 |
184 |
+4 |
Mar14 |
130624 |
14416 |
14416 |
14416 |
14416 |
-123 |
1 |
2 |
+0 |
Total Volume and Open Interest |
326,793 |
139,831 |
-11,375 |
S & P 500(CME) |
Sep13 |
130624 |
1582.00 |
1586.20 |
1553.50 |
1566.20 |
-17.90 |
19,582 |
155,623 |
+1,636 |
Dec13 |
130624 |
1556.50 |
1572.60 |
1545.60 |
1559.80 |
-17.80 |
1 |
2,963 |
+20 |
Mar14 |
130624 |
1553.60 |
1554.40 |
1539.40 |
1553.60 |
-17.80 |
10 |
12 |
+10 |
Jun14 |
130624 |
1546.60 |
1547.40 |
1532.40 |
1546.60 |
-17.80 |
|
|
|
Total Volume and Open Interest |
38,717 |
246,291 |
-9,126 |
S & P 500 E-Mini(Globex) |
Sep13 |
130624 |
1583.75 |
1586.25 |
1553.25 |
1566.25 |
-17.75 |
3,637,001 |
2,711,374 |
+70,677 |
Dec13 |
130624 |
1572.75 |
1579.25 |
1547.25 |
1559.75 |
-17.75 |
6,285 |
10,646 |
+1,669 |
Total Volume and Open Interest |
4,283,141 |
3,643,626 |
-73,504 |
NASDAQ 100(CME) |
Sep13 |
130624 |
2864.00 |
2869.30 |
2817.00 |
2844.00 |
-21.00 |
500 |
3,879 |
+47 |
Dec13 |
130624 |
2837.50 |
2840.00 |
2815.00 |
2837.50 |
-21.00 |
|
|
|
Mar14 |
130624 |
2831.30 |
2852.30 |
2831.30 |
2831.30 |
-21.00 |
|
|
|
Total Volume and Open Interest |
1,559 |
12,484 |
-1,244 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130624 |
2866.50 |
2870.80 |
2817.80 |
2844.00 |
-21.00 |
468,435 |
306,251 |
-20,489 |
Dec13 |
130624 |
2861.50 |
2861.50 |
2813.00 |
2837.50 |
-21.00 |
1 |
14 |
+1 |
Total Volume and Open Interest |
549,461 |
437,028 |
-37,879 |
S & P Midcap 400(CME) |
Sep13 |
130624 |
1115.00 |
1128.00 |
1115.00 |
1122.20 |
-9.80 |
10 |
205 |
-5 |
Dec13 |
130624 |
1120.20 |
1130.00 |
1120.20 |
1120.20 |
-9.80 |
|
|
|
Mar14 |
130624 |
1118.20 |
1128.00 |
1118.20 |
1118.20 |
-9.80 |
|
|
|
Total Volume and Open Interest |
380 |
2,117 |
+233 |
Volatility Index(CBOE) |
Jun13 |
130618 |
16.80 |
17.10 |
16.65 |
16.80 |
-0.15 |
86,261 |
57,744 |
-16,081 |
Jul13 |
130624 |
19.75 |
20.35 |
19.35 |
20.15 |
+1.15 |
184,323 |
142,930 |
-5,046 |
Aug13 |
130624 |
19.90 |
20.48 |
19.78 |
20.30 |
+0.90 |
81,494 |
66,418 |
+1,647 |
Sep13 |
130624 |
20.40 |
20.85 |
20.25 |
20.85 |
+0.95 |
33,103 |
38,221 |
+2,376 |
Total Volume and Open Interest |
347,889 |
331,806 |
+210 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130624 |
13485 |
13600 |
12915 |
13145 |
-315 |
31,506 |
54,554 |
-350 |
Dec13 |
130624 |
13235 |
13235 |
13235 |
13235 |
-315 |
1 |
8 |
+0 |
Total Volume and Open Interest |
31,507 |
54,564 |
-350 |
Nikkei 225(SGX) |
Sep13 |
130624 |
13300 |
13485 |
13005 |
13055 |
-285 |
136,226 |
195,315 |
+2,120 |
Dec13 |
130624 |
12990 |
12990 |
12990 |
12990 |
-290 |
25 |
32,124 |
+11 |
Mar14 |
130624 |
13350 |
13350 |
12975 |
12975 |
-290 |
0 |
20 |
+0 |
Total Volume and Open Interest |
137,414 |
261,471 |
+2,091 |
CAC 40(EURONEXT) |
Jul13 |
130624 |
3647.0 |
3667.0 |
3571.5 |
3596.0 |
-54.0 |
185,812 |
309,685 |
+19,405 |
Aug13 |
130624 |
3645.5 |
3663.5 |
3575.0 |
3597.0 |
-54.0 |
208 |
96 |
+57 |
Sep13 |
130624 |
3647.5 |
3666.0 |
3581.0 |
3597.5 |
-53.5 |
2,110 |
25,340 |
+3,026 |
Total Volume and Open Interest |
208,994 |
452,246 |
-67,090 |
Hang Seng Index(HKFE) |
Jun13 |
130624 |
19890 |
20074 |
19706 |
19798 |
-403 |
105,340 |
118,236 |
+10,081 |
Jul13 |
130624 |
19874 |
20062 |
19694 |
19780 |
-413 |
10,248 |
19,539 |
+6,774 |
Total Volume and Open Interest |
117,870 |
142,935 |
+17,094 |
DAX(EUREX) |
Jun13 |
130621 |
7935.5 |
7985.5 |
7921.0 |
7954.0 |
+6.5 |
185,413 |
77,639 |
-32,958 |
Sep13 |
130624 |
7755.0 |
7831.0 |
7660.0 |
7704.5 |
-123.0 |
84,282 |
125,294 |
+7,445 |
Dec13 |
130624 |
7751.5 |
7825.0 |
7700.0 |
7711.5 |
-122.5 |
327 |
1,853 |
+22 |
Total Volume and Open Interest |
282,414 |
189,051 |
-8,268 |
FT-SE 100(EURONEXT) |
Sep13 |
130624 |
6088.50 |
6088.50 |
5973.50 |
5979.00 |
-97.00 |
163,104 |
615,552 |
+20,318 |
Dec13 |
130624 |
6053.00 |
6053.00 |
5951.50 |
5953.00 |
-97.00 |
23 |
889 |
+194 |
Mar14 |
130624 |
5901.50 |
5901.50 |
5901.50 |
5901.50 |
-97.00 |
|
|
|
Total Volume and Open Interest |
176,652 |
693,877 |
-30,372 |
SPI 200(SFE) |
Sep13 |
130624 |
4693.0 |
4702.0 |
4620.0 |
4633.0 |
-55.0 |
38,666 |
243,349 |
+2,573 |
Dec13 |
130624 |
4674.0 |
4674.0 |
4630.0 |
4630.0 |
-55.0 |
931 |
3,405 |
+790 |
Mar14 |
130624 |
4592.0 |
4592.0 |
4592.0 |
4592.0 |
-54.0 |
470 |
3,185 |
+375 |
Total Volume and Open Interest |
40,125 |
250,235 |
-105,863 |
FTSE MIB(ISE) |
Sep13 |
130624 |
15170.00 |
15275.00 |
14900.00 |
15177.00 |
-13.00 |
28,717 |
38,096 |
+1,367 |
Dec13 |
130624 |
15085.00 |
15102.00 |
14950.00 |
15102.00 |
-8.00 |
148 |
153 |
+128 |
Mar14 |
130624 |
15091.00 |
15091.00 |
15091.00 |
15091.00 |
-8.00 |
|
|
|
Total Volume and Open Interest |
76,903 |
47,473 |
-3,697 |
KOSPI 200(KFE) |
Sep13 |
130624 |
236.70 |
237.95 |
233.60 |
233.60 |
-3.05 |
261,483 |
116,574 |
-97 |
Dec13 |
130624 |
238.30 |
238.50 |
235.80 |
235.80 |
-2.20 |
102 |
624 |
+123 |
Mar14 |
130624 |
234.00 |
234.00 |
234.00 |
234.00 |
-4.15 |
4 |
388 |
+4 |
Total Volume and Open Interest |
261,589 |
117,708 |
+30 |
GSCI(CME) |
Jul13 |
130624 |
609.25 |
612.50 |
605.50 |
611.50 |
+1.75 |
430 |
10,229 |
-116 |
Aug13 |
130624 |
610.00 |
610.50 |
604.25 |
610.00 |
+1.50 |
102 |
70 |
+20 |
Sep13 |
130624 |
606.50 |
607.50 |
600.50 |
606.50 |
+1.75 |
|
|
|
Total Volume and Open Interest |
532 |
10,299 |
-96 |
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. |
|
|