|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue June 25, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul13 |
130625 |
1511.75 |
1527.75 |
1507.00 |
1525.25 |
+13.25 |
61,612 |
82,559 |
-40,876 |
Aug13 |
130625 |
1420.75 |
1433.50 |
1417.00 |
1429.25 |
+8.00 |
13,273 |
48,815 |
+2,502 |
Sep13 |
130625 |
1317.00 |
1330.00 |
1314.25 |
1323.50 |
+6.75 |
2,041 |
17,331 |
-86 |
Nov13 |
130625 |
1274.50 |
1283.25 |
1269.25 |
1278.50 |
+5.00 |
69,614 |
349,709 |
+1,201 |
Jan14 |
130625 |
1277.50 |
1286.50 |
1272.75 |
1281.75 |
+5.00 |
5,621 |
32,353 |
+74 |
Mar14 |
130625 |
1282.75 |
1286.50 |
1273.75 |
1278.75 |
+2.25 |
2,594 |
15,504 |
+100 |
May14 |
130625 |
1276.25 |
1284.75 |
1271.25 |
1275.00 |
+0.50 |
2,711 |
20,658 |
+831 |
Jul14 |
130625 |
1281.00 |
1288.25 |
1278.50 |
1281.75 |
+0.75 |
643 |
8,678 |
+24 |
Aug14 |
130625 |
1271.50 |
1271.50 |
1270.75 |
1271.50 |
+0.75 |
0 |
63 |
+0 |
Sep14 |
130625 |
1255.50 |
1255.50 |
1254.75 |
1255.50 |
+0.75 |
0 |
20 |
+0 |
Nov14 |
130625 |
1247.25 |
1254.75 |
1244.50 |
1249.00 |
+1.00 |
522 |
11,696 |
-55 |
Jan15 |
130625 |
1252.75 |
1252.75 |
1250.75 |
1252.75 |
+2.00 |
0 |
31 |
+0 |
Mar15 |
130625 |
1249.00 |
1249.00 |
1247.00 |
1249.00 |
+2.00 |
0 |
4 |
+0 |
May15 |
130625 |
1246.00 |
1246.00 |
1244.00 |
1246.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
158,649 |
587,746 |
-36,290 |
Soybean Meal(CBOT) |
Jul13 |
130625 |
452.20 |
459.50 |
451.00 |
458.80 |
+7.80 |
31,427 |
44,209 |
-10,661 |
Aug13 |
130625 |
423.20 |
428.60 |
421.50 |
428.10 |
+5.50 |
12,137 |
46,861 |
+1,425 |
Sep13 |
130625 |
400.60 |
405.00 |
398.70 |
404.50 |
+5.50 |
5,402 |
29,970 |
+1,622 |
Oct13 |
130625 |
382.40 |
386.50 |
380.50 |
386.20 |
+4.80 |
2,855 |
17,305 |
-69 |
Dec13 |
130625 |
380.80 |
385.20 |
378.80 |
384.60 |
+4.80 |
30,206 |
151,841 |
+2,960 |
Jan14 |
130625 |
381.50 |
384.30 |
378.70 |
384.00 |
+4.10 |
2,288 |
8,213 |
+241 |
Mar14 |
130625 |
378.90 |
383.00 |
378.50 |
381.50 |
+2.50 |
340 |
6,887 |
-86 |
May14 |
130625 |
377.80 |
381.60 |
377.70 |
380.20 |
+2.30 |
517 |
4,940 |
+173 |
Jul14 |
130625 |
380.20 |
383.80 |
380.00 |
382.50 |
+1.80 |
327 |
2,261 |
+11 |
Aug14 |
130625 |
383.30 |
383.30 |
379.70 |
381.10 |
+1.40 |
3 |
74 |
-1 |
Total Volume and Open Interest |
85,645 |
313,249 |
-4,314 |
Soybean Oil(CBOT) |
Jul13 |
130625 |
47.59 |
47.87 |
47.07 |
47.14 |
-0.41 |
29,889 |
47,763 |
-5,400 |
Aug13 |
130625 |
47.59 |
47.85 |
47.05 |
47.13 |
-0.41 |
17,487 |
63,294 |
+3,390 |
Sep13 |
130625 |
47.16 |
47.45 |
46.71 |
46.78 |
-0.38 |
5,241 |
25,144 |
+542 |
Oct13 |
130625 |
46.66 |
46.86 |
46.22 |
46.29 |
-0.30 |
3,778 |
18,574 |
+150 |
Dec13 |
130625 |
46.29 |
46.49 |
45.82 |
45.95 |
-0.31 |
33,796 |
154,723 |
+1,365 |
Jan14 |
130625 |
46.19 |
46.40 |
45.71 |
45.83 |
-0.35 |
1,948 |
16,525 |
+67 |
Mar14 |
130625 |
46.13 |
46.32 |
45.73 |
45.87 |
-0.31 |
905 |
8,711 |
-38 |
May14 |
130625 |
46.14 |
46.24 |
45.79 |
45.89 |
-0.31 |
594 |
4,708 |
+217 |
Jul14 |
130625 |
46.21 |
46.49 |
45.96 |
45.96 |
-0.35 |
233 |
4,675 |
+5 |
Aug14 |
130625 |
46.13 |
46.31 |
45.91 |
45.91 |
-0.40 |
9 |
505 |
+6 |
Total Volume and Open Interest |
93,982 |
346,732 |
+258 |
Canola(WCE) |
Jul13 |
130625 |
602.5 |
612.4 |
602.2 |
608.0 |
+1.6 |
3,138 |
12,272 |
-3,363 |
Nov13 |
130625 |
556.3 |
557.9 |
550.0 |
554.4 |
-3.3 |
7,196 |
100,486 |
+404 |
Jan14 |
130625 |
560.0 |
561.9 |
554.0 |
559.0 |
-2.6 |
718 |
7,515 |
+67 |
Mar14 |
130625 |
558.0 |
560.2 |
554.0 |
557.7 |
-2.3 |
110 |
1,253 |
+40 |
May14 |
130625 |
554.9 |
557.5 |
554.9 |
555.0 |
-2.5 |
53 |
575 |
+53 |
Total Volume and Open Interest |
11,220 |
122,113 |
-2,799 |
Corn(CBOT) |
Jul13 |
130625 |
654.00 |
660.75 |
652.00 |
656.75 |
+3.50 |
90,417 |
136,046 |
-27,870 |
Sep13 |
130625 |
579.00 |
583.75 |
572.75 |
576.50 |
-2.50 |
66,651 |
345,947 |
+4,337 |
Dec13 |
130625 |
546.50 |
551.00 |
541.50 |
544.50 |
-2.00 |
92,520 |
537,943 |
+1,538 |
Mar14 |
130625 |
557.00 |
561.75 |
552.00 |
555.00 |
-2.00 |
6,058 |
66,059 |
-64 |
May14 |
130625 |
564.25 |
568.75 |
559.25 |
562.00 |
-2.25 |
2,335 |
18,230 |
+115 |
Jul14 |
130625 |
573.75 |
575.00 |
566.00 |
568.25 |
-2.25 |
5,320 |
36,065 |
+251 |
Sep14 |
130625 |
563.00 |
563.00 |
558.50 |
559.75 |
-1.50 |
344 |
5,593 |
+136 |
Dec14 |
130625 |
558.50 |
562.00 |
555.00 |
556.50 |
-2.75 |
2,484 |
58,387 |
-187 |
Mar15 |
130625 |
568.00 |
568.00 |
563.00 |
563.00 |
-2.50 |
23 |
1,113 |
-21 |
May15 |
130625 |
566.75 |
569.25 |
566.75 |
566.75 |
-2.50 |
1 |
42 |
-1 |
Total Volume and Open Interest |
266,200 |
1,209,358 |
-21,772 |
Wheat(CBOT) |
Jul13 |
130625 |
679.00 |
685.25 |
675.25 |
675.75 |
-3.25 |
47,533 |
48,271 |
-18,608 |
Sep13 |
130625 |
687.75 |
694.50 |
684.25 |
685.00 |
-2.75 |
34,306 |
165,044 |
+58 |
Dec13 |
130625 |
702.25 |
708.75 |
699.00 |
699.50 |
-2.50 |
21,602 |
132,614 |
+3,026 |
Mar14 |
130625 |
715.50 |
722.75 |
713.50 |
713.75 |
-2.50 |
2,372 |
23,274 |
+428 |
May14 |
130625 |
726.00 |
730.50 |
722.75 |
722.75 |
-2.50 |
229 |
3,496 |
-82 |
Jul14 |
130625 |
732.50 |
734.50 |
725.50 |
726.25 |
-2.75 |
1,646 |
22,009 |
-216 |
Total Volume and Open Interest |
108,057 |
404,087 |
-15,180 |
Wheat(KCBT) |
Jul13 |
130625 |
715.50 |
720.25 |
704.00 |
704.25 |
-11.00 |
10,846 |
16,709 |
-3,896 |
Sep13 |
130625 |
719.00 |
726.25 |
712.50 |
713.25 |
-5.75 |
8,861 |
71,541 |
+2,558 |
Dec13 |
130625 |
737.00 |
744.00 |
731.50 |
732.00 |
-5.00 |
2,686 |
32,729 |
+411 |
Mar14 |
130625 |
750.00 |
755.00 |
745.75 |
746.25 |
-4.25 |
906 |
5,629 |
+116 |
May14 |
130625 |
762.50 |
763.50 |
754.25 |
754.25 |
-0.25 |
48 |
1,282 |
+1 |
Jul14 |
130625 |
765.00 |
765.75 |
756.75 |
757.75 |
-3.75 |
82 |
6,239 |
-1 |
Total Volume and Open Interest |
23,436 |
134,442 |
-810 |
Wheat(MGE) |
Jul13 |
130625 |
811.00 |
820.00 |
808.75 |
809.25 |
-2.00 |
1,262 |
5,060 |
-506 |
Sep13 |
130625 |
785.00 |
792.00 |
780.50 |
782.25 |
-3.00 |
3,060 |
16,413 |
+130 |
Dec13 |
130625 |
794.00 |
800.50 |
789.75 |
791.00 |
-2.75 |
969 |
10,079 |
+79 |
Mar14 |
130625 |
808.00 |
814.00 |
804.25 |
804.25 |
-3.75 |
200 |
1,927 |
+28 |
May14 |
130625 |
816.75 |
817.75 |
808.25 |
810.75 |
-3.25 |
70 |
425 |
-19 |
Total Volume and Open Interest |
5,581 |
34,041 |
-288 |
Oats(CBOT) |
Jul13 |
130625 |
393.00 |
395.50 |
386.00 |
387.25 |
-5.00 |
698 |
1,711 |
-514 |
Sep13 |
130625 |
381.75 |
382.75 |
375.50 |
375.50 |
-7.25 |
124 |
1,985 |
+87 |
Dec13 |
130625 |
379.50 |
379.50 |
371.00 |
371.75 |
-4.50 |
760 |
7,654 |
+394 |
Mar14 |
130625 |
379.00 |
379.25 |
374.75 |
374.75 |
-4.50 |
0 |
148 |
+0 |
Total Volume and Open Interest |
1,582 |
11,499 |
-33 |
Rough Rice(CBOT) |
Jul13 |
130625 |
15.58 |
15.68 |
15.53 |
15.57 |
-0.05 |
1,390 |
2,930 |
-697 |
Sep13 |
130625 |
15.60 |
15.72 |
15.59 |
15.63 |
-0.02 |
1,445 |
5,509 |
+311 |
Nov13 |
130625 |
15.90 |
15.95 |
15.89 |
15.90 |
-0.03 |
1,034 |
1,900 |
+476 |
Jan14 |
130625 |
16.17 |
16.17 |
16.13 |
16.13 |
-0.03 |
0 |
75 |
+0 |
Total Volume and Open Interest |
3,869 |
10,420 |
+90 |
Live Cattle(CME) |
Jun13 |
130625 |
121.100 |
121.650 |
120.800 |
121.150 |
+0.200 |
4,281 |
5,432 |
-1,871 |
Aug13 |
130625 |
121.300 |
122.180 |
120.900 |
121.135 |
-0.045 |
30,939 |
137,066 |
-4,571 |
Oct13 |
130625 |
124.730 |
125.330 |
124.300 |
124.600 |
-0.050 |
10,762 |
62,585 |
+38 |
Dec13 |
130625 |
126.750 |
127.200 |
126.480 |
126.785 |
+0.085 |
10,047 |
49,160 |
+716 |
Feb14 |
130625 |
127.750 |
128.235 |
127.650 |
127.885 |
+0.285 |
2,920 |
17,179 |
+17 |
Apr14 |
130625 |
129.200 |
129.500 |
128.850 |
129.130 |
+0.030 |
740 |
9,564 |
+151 |
Total Volume and Open Interest |
60,057 |
282,955 |
-5,311 |
Feeder Cattle(CME) |
Aug13 |
130625 |
147.575 |
148.350 |
147.050 |
147.880 |
+0.195 |
3,988 |
22,041 |
-621 |
Sep13 |
130625 |
149.825 |
150.435 |
149.325 |
150.075 |
-0.025 |
748 |
3,728 |
+102 |
Oct13 |
130625 |
151.600 |
152.100 |
151.035 |
151.650 |
unch |
762 |
3,384 |
+65 |
Nov13 |
130625 |
152.900 |
153.400 |
152.300 |
152.880 |
+0.030 |
362 |
2,425 |
+49 |
Jan14 |
130625 |
153.400 |
153.600 |
152.535 |
153.050 |
+0.250 |
182 |
1,015 |
+40 |
Mar14 |
130625 |
154.235 |
154.500 |
154.000 |
154.000 |
unch |
11 |
104 |
+4 |
Apr14 |
130625 |
154.600 |
154.600 |
154.600 |
154.600 |
+0.100 |
12 |
44 |
-1 |
Total Volume and Open Interest |
6,077 |
32,781 |
-351 |
Lean Hogs(CME) |
Jul13 |
130625 |
101.000 |
101.200 |
100.100 |
100.150 |
-0.800 |
7,986 |
31,488 |
-1,729 |
Aug13 |
130625 |
98.150 |
98.400 |
97.500 |
97.700 |
-0.335 |
19,697 |
100,503 |
-1,301 |
Oct13 |
130625 |
85.800 |
86.080 |
85.430 |
85.650 |
-0.200 |
6,873 |
58,716 |
+908 |
Dec13 |
130625 |
82.850 |
83.100 |
82.330 |
82.600 |
-0.285 |
6,328 |
49,966 |
+449 |
Feb14 |
130625 |
84.480 |
84.500 |
83.830 |
84.300 |
+0.070 |
2,713 |
19,830 |
-203 |
Apr14 |
130625 |
85.850 |
86.100 |
85.535 |
86.100 |
+0.250 |
1,020 |
15,829 |
-11 |
May14 |
130625 |
90.400 |
90.980 |
90.400 |
90.850 |
+0.100 |
0 |
426 |
+0 |
Jun14 |
130625 |
92.700 |
93.200 |
92.430 |
93.100 |
+0.550 |
108 |
6,693 |
-15 |
Total Volume and Open Interest |
44,751 |
285,100 |
-1,904 |
Class III Milk(CME) |
Jun13 |
130625 |
18.03 |
18.04 |
18.00 |
18.03 |
unch |
20 |
3,457 |
-6 |
Jul13 |
130625 |
17.32 |
17.32 |
17.00 |
17.13 |
-0.21 |
148 |
4,237 |
+47 |
Aug13 |
130625 |
17.93 |
17.98 |
17.56 |
17.77 |
-0.23 |
224 |
3,515 |
+100 |
Sep13 |
130625 |
18.41 |
18.48 |
18.20 |
18.30 |
-0.14 |
160 |
2,977 |
+43 |
Oct13 |
130625 |
18.40 |
18.42 |
18.31 |
18.35 |
-0.13 |
72 |
2,043 |
+39 |
Total Volume and Open Interest |
669 |
21,900 |
+238 |
Cocoa(ICE) |
Jul13 |
130625 |
2207 |
2207 |
2151 |
2191 |
+22 |
10 |
277 |
+2 |
Sep13 |
130625 |
2150 |
2197 |
2136 |
2163 |
+14 |
13,146 |
89,091 |
-1,632 |
Dec13 |
130625 |
2170 |
2185 |
2143 |
2170 |
+13 |
2,999 |
39,654 |
+137 |
Mar14 |
130625 |
2209 |
2215 |
2153 |
2179 |
+11 |
1,504 |
36,833 |
+273 |
May14 |
130625 |
2195 |
2197 |
2168 |
2189 |
+11 |
1,249 |
12,478 |
+415 |
Jul14 |
130625 |
2205 |
2209 |
2180 |
2200 |
+11 |
200 |
4,209 |
+126 |
Sep14 |
130625 |
2217 |
2217 |
2191 |
2212 |
+13 |
67 |
3,329 |
-7 |
Total Volume and Open Interest |
19,214 |
186,361 |
-654 |
Coffee "C"(ICE) |
Jul13 |
130625 |
120.20 |
120.45 |
118.70 |
120.25 |
+0.80 |
119 |
583 |
-280 |
Sep13 |
130625 |
120.30 |
121.55 |
118.85 |
120.55 |
+0.40 |
11,650 |
101,631 |
-2,328 |
Dec13 |
130625 |
123.20 |
124.40 |
121.80 |
123.50 |
+0.30 |
3,080 |
28,728 |
-366 |
Mar14 |
130625 |
126.45 |
127.20 |
124.75 |
126.35 |
+0.20 |
1,685 |
11,189 |
+150 |
May14 |
130625 |
129.05 |
129.05 |
126.75 |
128.30 |
+0.20 |
425 |
5,306 |
-62 |
Jul14 |
130625 |
130.80 |
130.80 |
128.50 |
130.05 |
+0.20 |
140 |
1,871 |
-40 |
Total Volume and Open Interest |
17,193 |
152,516 |
-2,876 |
Orange Juice(ICE) |
Jul13 |
130625 |
140.10 |
140.65 |
132.40 |
133.85 |
-6.15 |
1,116 |
3,560 |
-906 |
Sep13 |
130625 |
140.20 |
141.35 |
132.55 |
134.20 |
-6.15 |
1,470 |
16,446 |
+264 |
Nov13 |
130625 |
141.65 |
141.65 |
134.25 |
134.85 |
-6.05 |
184 |
1,604 |
+94 |
Jan14 |
130625 |
142.00 |
142.00 |
135.50 |
135.85 |
-5.55 |
7 |
506 |
+2 |
Mar14 |
130625 |
140.75 |
140.75 |
136.50 |
136.80 |
-4.90 |
0 |
68 |
+0 |
May14 |
130625 |
138.10 |
138.10 |
136.65 |
136.65 |
-4.80 |
0 |
32 |
+0 |
Total Volume and Open Interest |
2,777 |
22,236 |
-546 |
Sugar #11(ICE) |
Jul13 |
130625 |
17.00 |
17.29 |
16.93 |
17.07 |
+0.06 |
71,440 |
79,444 |
-23,685 |
Oct13 |
130625 |
17.17 |
17.49 |
17.14 |
17.34 |
+0.20 |
91,607 |
484,285 |
+4,784 |
Mar14 |
130625 |
17.86 |
18.19 |
17.86 |
18.08 |
+0.22 |
14,764 |
160,986 |
+2,309 |
May14 |
130625 |
17.80 |
18.06 |
17.78 |
17.98 |
+0.21 |
5,102 |
38,157 |
-501 |
Jul14 |
130625 |
17.74 |
18.00 |
17.73 |
17.94 |
+0.21 |
3,560 |
55,537 |
-125 |
Oct14 |
130625 |
18.02 |
18.15 |
17.98 |
18.10 |
+0.19 |
1,024 |
30,958 |
+224 |
Mar15 |
130625 |
18.42 |
18.50 |
18.35 |
18.43 |
+0.14 |
306 |
14,692 |
+125 |
May15 |
130625 |
18.41 |
18.41 |
18.41 |
18.41 |
+0.13 |
34 |
1,868 |
+64 |
Total Volume and Open Interest |
187,877 |
873,144 |
-16,781 |
London Cocoa(LCE) |
Jul13 |
130625 |
1420 |
1429 |
1410 |
1428 |
+15 |
3,003 |
40,709 |
+349 |
Sep13 |
130625 |
1435 |
1438 |
1419 |
1438 |
+10 |
6,280 |
49,423 |
+1,144 |
Dec13 |
130625 |
1446 |
1447 |
1430 |
1446 |
+7 |
3,515 |
63,951 |
+813 |
Mar14 |
130625 |
1448 |
1449 |
1433 |
1449 |
+8 |
2,287 |
60,903 |
+1,530 |
May14 |
130625 |
1454 |
1454 |
1439 |
1454 |
+8 |
992 |
15,239 |
+239 |
Jul14 |
130625 |
1459 |
1459 |
1446 |
1459 |
+7 |
475 |
6,057 |
+457 |
Sep14 |
130625 |
1456 |
1464 |
1451 |
1464 |
+7 |
64 |
2,762 |
+140 |
Total Volume and Open Interest |
16,699 |
240,556 |
+4,742 |
London Sugar(LCE) |
Aug13 |
130625 |
509.90 |
523.50 |
509.90 |
517.50 |
+6.60 |
11,966 |
33,068 |
-1,181 |
Oct13 |
130625 |
484.90 |
495.70 |
484.70 |
491.10 |
+6.00 |
5,424 |
23,277 |
+576 |
Dec13 |
130625 |
481.80 |
492.00 |
481.80 |
487.30 |
+5.20 |
1,905 |
7,284 |
-42 |
Mar14 |
130625 |
487.90 |
490.80 |
484.10 |
488.40 |
+4.00 |
1,970 |
7,830 |
+128 |
May14 |
130625 |
490.50 |
492.80 |
487.40 |
490.90 |
+3.50 |
301 |
3,205 |
+126 |
Total Volume and Open Interest |
21,797 |
77,266 |
-363 |
Cotton(ICE) |
Jul13 |
130625 |
84.04 |
85.09 |
83.17 |
85.09 |
+2.11 |
5,810 |
4,124 |
-4,916 |
Oct13 |
130625 |
84.14 |
85.95 |
84.14 |
85.95 |
+1.93 |
30 |
270 |
+9 |
Dec13 |
130625 |
83.18 |
85.00 |
83.05 |
84.95 |
+1.77 |
14,051 |
142,816 |
-2,308 |
Mar14 |
130625 |
82.45 |
83.60 |
82.20 |
83.50 |
+1.00 |
1,239 |
9,702 |
+151 |
May14 |
130625 |
81.81 |
83.01 |
81.80 |
82.86 |
+0.81 |
123 |
1,222 |
+50 |
Jul14 |
130625 |
81.89 |
82.76 |
81.62 |
82.52 |
+0.70 |
67 |
2,662 |
-2 |
Total Volume and Open Interest |
21,426 |
162,076 |
-6,951 |
Lumber(CME) |
Jul13 |
130625 |
289.3 |
292.0 |
286.0 |
289.0 |
-3.0 |
193 |
1,857 |
+2 |
Sep13 |
130625 |
292.0 |
295.0 |
288.0 |
292.8 |
-2.2 |
308 |
4,120 |
-33 |
Nov13 |
130625 |
297.0 |
297.0 |
290.0 |
295.0 |
-3.3 |
39 |
658 |
+26 |
Jan14 |
130625 |
305.0 |
308.1 |
302.0 |
305.0 |
-3.0 |
0 |
43 |
+0 |
Total Volume and Open Interest |
540 |
6,699 |
-5 |
Crude Oil(NYM) |
Aug13 |
130625 |
95.02 |
96.17 |
94.59 |
95.32 |
+0.14 |
340,903 |
281,342 |
-6,273 |
Sep13 |
130625 |
94.93 |
95.95 |
94.42 |
95.21 |
+0.17 |
97,696 |
243,258 |
-5,053 |
Oct13 |
130625 |
94.30 |
95.36 |
93.88 |
94.67 |
+0.11 |
32,826 |
113,659 |
+2,130 |
Nov13 |
130625 |
93.50 |
94.60 |
93.20 |
94.04 |
+0.13 |
23,206 |
73,252 |
-1,063 |
Dec13 |
130625 |
92.89 |
93.90 |
92.46 |
93.36 |
+0.18 |
81,719 |
242,964 |
-3,328 |
Jan14 |
130625 |
91.87 |
93.18 |
91.71 |
92.66 |
+0.19 |
10,102 |
60,004 |
+302 |
Feb14 |
130625 |
91.78 |
92.48 |
91.17 |
91.99 |
+0.20 |
3,464 |
27,386 |
+675 |
Mar14 |
130625 |
90.72 |
91.67 |
90.32 |
91.37 |
+0.21 |
6,474 |
49,872 |
-451 |
Apr14 |
130625 |
90.77 |
91.05 |
89.72 |
90.79 |
+0.22 |
3,230 |
25,746 |
+32 |
May14 |
130625 |
89.99 |
90.42 |
89.99 |
90.34 |
+0.24 |
4,327 |
24,081 |
+177 |
Jun14 |
130625 |
90.16 |
90.26 |
88.88 |
89.96 |
+0.26 |
22,934 |
105,300 |
-3,116 |
Jul14 |
130625 |
89.52 |
89.57 |
89.40 |
89.53 |
+0.27 |
2,513 |
31,133 |
-412 |
Aug14 |
130625 |
89.08 |
89.52 |
88.63 |
89.10 |
+0.27 |
1,280 |
19,185 |
-59 |
Sep14 |
130625 |
88.69 |
88.69 |
88.69 |
88.69 |
+0.28 |
1,773 |
31,884 |
+483 |
Oct14 |
130625 |
87.79 |
88.43 |
87.79 |
88.32 |
+0.28 |
3,389 |
18,652 |
+486 |
Nov14 |
130625 |
87.99 |
87.99 |
87.99 |
87.99 |
+0.28 |
485 |
19,876 |
+7 |
Total Volume and Open Interest |
683,777 |
1,824,911 |
-12,966 |
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 |
130625 |
95.025 |
96.150 |
94.600 |
95.325 |
+0.150 |
7,834 |
1,691 |
+127 |
Sep13 |
130625 |
94.950 |
95.950 |
94.450 |
95.200 |
+0.150 |
206 |
594 |
+23 |
Oct13 |
130625 |
94.200 |
95.250 |
93.950 |
94.675 |
+0.125 |
24 |
437 |
+2 |
Nov13 |
130625 |
94.050 |
94.050 |
93.425 |
94.050 |
+0.150 |
8 |
24 |
+0 |
Dec13 |
130625 |
93.150 |
93.725 |
92.700 |
93.350 |
+0.175 |
15 |
73 |
+6 |
Jan14 |
130625 |
92.650 |
92.650 |
92.650 |
92.650 |
+0.175 |
0 |
2 |
+0 |
Feb14 |
130625 |
92.000 |
92.000 |
92.000 |
92.000 |
+0.200 |
|
|
|
Mar14 |
130625 |
91.375 |
91.375 |
91.375 |
91.375 |
+0.225 |
|
|
|
Total Volume and Open Interest |
8,092 |
2,922 |
+158 |
Heating Oil(NYM) |
Jul13 |
130625 |
285.48 |
288.18 |
284.75 |
285.84 |
+0.37 |
38,133 |
36,717 |
-7,121 |
Aug13 |
130625 |
285.30 |
287.88 |
284.31 |
285.85 |
+0.55 |
64,566 |
70,150 |
+5,529 |
Sep13 |
130625 |
285.71 |
288.06 |
284.81 |
286.09 |
+0.56 |
23,290 |
53,829 |
-170 |
Oct13 |
130625 |
284.94 |
288.19 |
284.94 |
286.31 |
+0.58 |
14,593 |
24,561 |
-441 |
Nov13 |
130625 |
285.51 |
288.38 |
285.51 |
286.51 |
+0.52 |
7,981 |
15,570 |
+580 |
Dec13 |
130625 |
285.84 |
288.69 |
285.47 |
286.67 |
+0.46 |
9,843 |
38,078 |
+1,887 |
Jan14 |
130625 |
288.36 |
288.36 |
285.92 |
287.01 |
+0.35 |
1,866 |
9,279 |
+326 |
Feb14 |
130625 |
287.50 |
288.25 |
286.71 |
286.87 |
+0.33 |
926 |
3,436 |
+83 |
Mar14 |
130625 |
286.45 |
286.66 |
285.90 |
285.96 |
+0.38 |
313 |
4,629 |
-22 |
Apr14 |
130625 |
285.00 |
285.25 |
284.54 |
284.54 |
+0.49 |
99 |
10,866 |
+18 |
May14 |
130625 |
283.85 |
283.85 |
283.24 |
283.24 |
+0.64 |
72 |
1,872 |
+1 |
Jun14 |
130625 |
282.42 |
282.94 |
282.04 |
282.04 |
+0.74 |
531 |
11,963 |
+248 |
Jul14 |
130625 |
282.50 |
282.50 |
281.52 |
281.52 |
+0.74 |
23 |
1,015 |
+5 |
Aug14 |
130625 |
281.07 |
281.97 |
281.07 |
281.07 |
+0.74 |
6 |
383 |
+2 |
Total Volume and Open Interest |
162,646 |
289,817 |
+1,191 |
Gasoline(NYMEX) |
Jul13 |
130625 |
273.70 |
276.27 |
273.00 |
273.74 |
-0.02 |
36,402 |
41,599 |
-4,865 |
Aug13 |
130625 |
272.40 |
275.07 |
271.70 |
272.48 |
-0.23 |
58,290 |
70,079 |
-73 |
Sep13 |
130625 |
270.65 |
273.15 |
270.09 |
270.81 |
-0.21 |
24,018 |
51,768 |
-1,185 |
Oct13 |
130625 |
258.09 |
260.45 |
257.61 |
258.69 |
+0.11 |
13,839 |
35,594 |
+1,106 |
Nov13 |
130625 |
255.40 |
256.96 |
254.49 |
255.82 |
+0.35 |
7,156 |
35,207 |
-676 |
Dec13 |
130625 |
253.00 |
255.41 |
252.49 |
254.00 |
+0.51 |
5,934 |
23,644 |
-1,175 |
Jan14 |
130625 |
253.35 |
254.36 |
252.14 |
253.41 |
+0.55 |
1,355 |
10,588 |
-257 |
Feb14 |
130625 |
253.78 |
254.72 |
253.75 |
253.92 |
+0.56 |
345 |
2,755 |
-38 |
Mar14 |
130625 |
255.58 |
255.65 |
254.74 |
255.27 |
+0.47 |
255 |
4,466 |
-84 |
Apr14 |
130625 |
270.86 |
271.37 |
270.86 |
271.37 |
+0.47 |
85 |
2,280 |
+1 |
Total Volume and Open Interest |
147,834 |
283,604 |
-7,236 |
e-miNY RBOB Gasoline(NYM) |
Jul13 |
130625 |
273.70 |
273.70 |
273.70 |
273.70 |
-0.10 |
0 |
1 |
+0 |
Aug13 |
130625 |
272.50 |
272.50 |
272.48 |
272.50 |
-0.20 |
|
|
|
Sep13 |
130625 |
270.80 |
270.81 |
270.80 |
270.80 |
-0.20 |
|
|
|
Oct13 |
130625 |
258.70 |
258.70 |
258.69 |
258.70 |
+0.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul13 |
130625 |
3.738 |
3.760 |
3.645 |
3.647 |
-0.092 |
108,678 |
32,143 |
-17,187 |
Aug13 |
130625 |
3.758 |
3.778 |
3.668 |
3.670 |
-0.090 |
80,736 |
172,704 |
+6,549 |
Sep13 |
130625 |
3.755 |
3.773 |
3.666 |
3.668 |
-0.089 |
30,394 |
237,224 |
-1,062 |
Oct13 |
130625 |
3.769 |
3.787 |
3.683 |
3.684 |
-0.088 |
21,461 |
165,524 |
+1,106 |
Nov13 |
130625 |
3.843 |
3.859 |
3.762 |
3.762 |
-0.087 |
8,159 |
85,827 |
+637 |
Dec13 |
130625 |
4.006 |
4.021 |
3.930 |
3.930 |
-0.082 |
5,938 |
55,959 |
-470 |
Jan14 |
130625 |
4.089 |
4.109 |
4.015 |
4.016 |
-0.077 |
12,265 |
139,509 |
-732 |
Feb14 |
130625 |
4.085 |
4.100 |
4.015 |
4.015 |
-0.075 |
1,539 |
32,105 |
-83 |
Mar14 |
130625 |
4.066 |
4.066 |
3.979 |
3.981 |
-0.072 |
4,044 |
82,241 |
-131 |
Apr14 |
130625 |
3.937 |
3.955 |
3.882 |
3.884 |
-0.057 |
5,340 |
118,700 |
+645 |
May14 |
130625 |
3.964 |
3.964 |
3.895 |
3.895 |
-0.056 |
962 |
23,547 |
-59 |
Jun14 |
130625 |
3.998 |
3.998 |
3.929 |
3.929 |
-0.055 |
650 |
20,153 |
+59 |
Jul14 |
130625 |
4.023 |
4.023 |
3.964 |
3.964 |
-0.054 |
707 |
14,955 |
+33 |
Aug14 |
130625 |
4.043 |
4.043 |
3.978 |
3.978 |
-0.053 |
574 |
13,798 |
+93 |
Sep14 |
130625 |
4.032 |
4.032 |
3.978 |
3.978 |
-0.052 |
87 |
17,536 |
-43 |
Oct14 |
130625 |
4.065 |
4.070 |
3.997 |
3.997 |
-0.050 |
855 |
60,931 |
-83 |
Total Volume and Open Interest |
284,437 |
1,423,243 |
-9,887 |
Brent Crude Oil(ICE) |
Aug13 |
130625 |
101.00 |
102.08 |
100.70 |
101.26 |
+0.10 |
263,325 |
278,185 |
-12,276 |
Sep13 |
130625 |
100.58 |
101.69 |
100.32 |
100.91 |
+0.12 |
99,970 |
228,198 |
-3,281 |
Oct13 |
130625 |
100.09 |
101.27 |
99.94 |
100.52 |
+0.10 |
38,002 |
117,555 |
+1,247 |
Nov13 |
130625 |
99.71 |
100.88 |
99.58 |
100.17 |
+0.08 |
21,200 |
62,651 |
-1,099 |
Dec13 |
130625 |
99.36 |
100.54 |
99.23 |
99.83 |
+0.07 |
88,529 |
197,153 |
-639 |
Jan14 |
130625 |
99.25 |
100.14 |
98.99 |
99.53 |
+0.08 |
9,363 |
48,972 |
-434 |
Feb14 |
130625 |
98.81 |
99.81 |
98.67 |
99.23 |
+0.09 |
4,728 |
26,961 |
+60 |
Mar14 |
130625 |
98.34 |
99.52 |
98.34 |
98.91 |
+0.09 |
7,279 |
35,715 |
-506 |
Apr14 |
130625 |
98.22 |
99.12 |
98.22 |
98.59 |
+0.09 |
4,376 |
38,861 |
-32 |
May14 |
130625 |
98.48 |
98.48 |
98.25 |
98.25 |
+0.08 |
3,319 |
17,169 |
+523 |
Jun14 |
130625 |
97.51 |
98.52 |
97.27 |
97.90 |
+0.07 |
20,048 |
83,813 |
-236 |
Jul14 |
130625 |
97.60 |
97.60 |
97.60 |
97.60 |
+0.07 |
970 |
16,499 |
+78 |
Aug14 |
130625 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.07 |
1,624 |
21,400 |
+110 |
Sep14 |
130625 |
96.92 |
96.92 |
96.92 |
96.92 |
+0.06 |
1,859 |
24,561 |
-252 |
Total Volume and Open Interest |
610,049 |
1,505,679 |
-16,872 |
Gas Oil(ICE) |
Jul13 |
130625 |
862.75 |
874.00 |
861.75 |
871.50 |
+14.75 |
64,661 |
112,736 |
-1,128 |
Aug13 |
130625 |
858.75 |
870.00 |
858.25 |
867.75 |
+14.50 |
102,311 |
145,192 |
+5,452 |
Sep13 |
130625 |
858.00 |
868.00 |
858.00 |
866.00 |
+14.00 |
67,203 |
88,158 |
-877 |
Oct13 |
130625 |
860.00 |
866.75 |
859.50 |
865.00 |
+13.50 |
25,664 |
36,374 |
+2,615 |
Nov13 |
130625 |
857.75 |
866.25 |
857.00 |
864.25 |
+13.00 |
15,162 |
33,016 |
-195 |
Dec13 |
130625 |
857.75 |
866.00 |
856.50 |
863.75 |
+12.75 |
30,921 |
63,072 |
+1,051 |
Jan14 |
130625 |
860.50 |
865.50 |
858.00 |
863.50 |
+12.75 |
3,281 |
23,371 |
-501 |
Feb14 |
130625 |
860.00 |
863.25 |
860.00 |
862.25 |
+12.50 |
894 |
21,266 |
+303 |
Mar14 |
130625 |
857.75 |
861.00 |
856.00 |
860.00 |
+12.50 |
1,430 |
16,769 |
-117 |
Apr14 |
130625 |
855.00 |
857.75 |
851.50 |
856.75 |
+12.50 |
751 |
10,527 |
+191 |
Total Volume and Open Interest |
320,601 |
637,131 |
+7,784 |
Ethanol(CBOT) |
Jun13 |
130605 |
2.680 |
2.702 |
2.650 |
2.658 |
-0.022 |
94 |
190 |
-46 |
Jul13 |
130625 |
2.431 |
2.463 |
2.431 |
2.446 |
+0.005 |
244 |
727 |
-90 |
Aug13 |
130625 |
2.376 |
2.386 |
2.360 |
2.368 |
+0.004 |
506 |
1,784 |
-227 |
Sep13 |
130625 |
2.241 |
2.267 |
2.240 |
2.248 |
+0.003 |
347 |
2,747 |
+46 |
Oct13 |
130625 |
2.099 |
2.106 |
2.087 |
2.089 |
-0.004 |
512 |
1,425 |
+74 |
Nov13 |
130625 |
2.028 |
2.028 |
2.010 |
2.012 |
-0.007 |
217 |
893 |
+63 |
Dec13 |
130625 |
1.985 |
1.999 |
1.971 |
1.974 |
-0.002 |
136 |
1,666 |
-40 |
Jan14 |
130625 |
1.964 |
1.964 |
1.962 |
1.963 |
-0.009 |
3 |
542 |
+3 |
Total Volume and Open Interest |
1,965 |
9,910 |
-171 |
WTI Crude Oil(ICE) |
Aug13 |
130625 |
94.85 |
96.17 |
94.59 |
95.32 |
+0.14 |
67,061 |
92,476 |
+2,789 |
Sep13 |
130625 |
94.61 |
95.94 |
94.43 |
95.21 |
+0.17 |
28,238 |
67,676 |
-1,356 |
Oct13 |
130625 |
94.20 |
95.35 |
94.12 |
94.67 |
+0.11 |
10,174 |
28,315 |
-17 |
Nov13 |
130625 |
94.58 |
94.58 |
93.45 |
94.04 |
+0.13 |
4,930 |
23,193 |
-101 |
Dec13 |
130625 |
92.72 |
93.92 |
92.72 |
93.36 |
+0.18 |
28,428 |
118,809 |
+161 |
Jan14 |
130625 |
92.91 |
92.91 |
92.12 |
92.66 |
+0.19 |
1,850 |
15,505 |
+93 |
Feb14 |
130625 |
91.98 |
91.99 |
91.98 |
91.99 |
+0.20 |
573 |
6,233 |
-102 |
Mar14 |
130625 |
91.33 |
91.41 |
90.86 |
91.37 |
+0.21 |
711 |
9,751 |
-9 |
Apr14 |
130625 |
90.29 |
90.79 |
90.28 |
90.79 |
+0.22 |
693 |
7,401 |
+133 |
May14 |
130625 |
90.34 |
90.34 |
90.34 |
90.34 |
+0.24 |
418 |
4,459 |
+52 |
Jun14 |
130625 |
89.85 |
90.10 |
89.46 |
89.96 |
+0.26 |
2,780 |
28,790 |
+33 |
Jul14 |
130625 |
89.53 |
89.53 |
89.53 |
89.53 |
+0.27 |
133 |
5,207 |
-123 |
Aug14 |
130625 |
89.10 |
89.10 |
89.10 |
89.10 |
+0.27 |
24 |
3,219 |
-6 |
Sep14 |
130625 |
88.69 |
88.69 |
88.69 |
88.69 |
+0.28 |
73 |
10,008 |
+40 |
Oct14 |
130625 |
88.32 |
88.32 |
88.32 |
88.32 |
+0.28 |
13 |
3,911 |
-7 |
Nov14 |
130625 |
87.99 |
87.99 |
87.99 |
87.99 |
+0.28 |
12 |
4,085 |
-1 |
Total Volume and Open Interest |
157,068 |
546,776 |
+2,389 |
US Dollar Index(ICE) |
Sep13 |
130625 |
82.580 |
82.950 |
82.440 |
82.800 |
+0.168 |
53,829 |
52,060 |
+837 |
Dec13 |
130625 |
82.870 |
83.025 |
82.700 |
83.020 |
+0.147 |
27 |
522 |
+5 |
Mar14 |
130625 |
83.240 |
83.240 |
83.240 |
83.240 |
+0.147 |
|
|
|
Total Volume and Open Interest |
53,856 |
52,582 |
+842 |
Australian Dollar(CME) |
Sep13 |
130625 |
91.94 |
92.42 |
91.41 |
92.07 |
-0.09 |
120,875 |
177,342 |
-1,361 |
Dec13 |
130625 |
91.56 |
91.76 |
91.07 |
91.50 |
-0.09 |
146 |
291 |
-3 |
Mar14 |
130625 |
90.54 |
91.03 |
90.54 |
90.96 |
-0.07 |
0 |
24 |
+0 |
Total Volume and Open Interest |
121,021 |
177,659 |
-1,364 |
British Pound(CME) |
Sep13 |
130625 |
154.28 |
154.70 |
153.89 |
154.18 |
-0.17 |
131,906 |
126,357 |
-4,244 |
Dec13 |
130625 |
154.21 |
154.34 |
153.83 |
154.10 |
-0.17 |
71 |
231 |
+18 |
Mar14 |
130625 |
154.03 |
154.18 |
154.03 |
154.03 |
-0.15 |
1 |
355 |
+0 |
Total Volume and Open Interest |
131,980 |
127,170 |
-4,226 |
Canadian Dollar(CME) |
Sep13 |
130625 |
95.04 |
95.43 |
94.61 |
94.89 |
-0.22 |
111,907 |
103,808 |
+6,457 |
Dec13 |
130625 |
94.83 |
95.23 |
94.50 |
94.69 |
-0.22 |
1,152 |
4,589 |
+659 |
Mar14 |
130625 |
94.51 |
94.72 |
94.37 |
94.49 |
-0.23 |
96 |
498 |
+55 |
Jun14 |
130625 |
94.40 |
94.50 |
94.25 |
94.28 |
-0.22 |
11 |
163 |
+4 |
Total Volume and Open Interest |
113,170 |
109,074 |
+7,179 |
Japanese Yen(CME) |
Sep13 |
130625 |
102.38 |
103.18 |
102.02 |
102.34 |
-0.05 |
169,528 |
160,975 |
-1,419 |
Dec13 |
130625 |
102.53 |
102.89 |
102.13 |
102.42 |
-0.06 |
277 |
1,415 |
-15 |
Mar14 |
130625 |
102.97 |
102.97 |
102.57 |
102.57 |
-0.07 |
0 |
35 |
+0 |
Total Volume and Open Interest |
169,810 |
162,447 |
-1,429 |
Swiss Franc(CME) |
Sep13 |
130625 |
107.28 |
107.39 |
106.39 |
106.73 |
-0.56 |
32,747 |
33,630 |
+36 |
Dec13 |
130625 |
106.80 |
107.42 |
106.55 |
106.86 |
-0.56 |
3 |
29 |
-1 |
Mar14 |
130625 |
107.01 |
107.57 |
107.01 |
107.01 |
-0.56 |
|
|
|
Total Volume and Open Interest |
32,750 |
33,659 |
+35 |
EuroFX(CME) |
Sep13 |
130625 |
131.28 |
131.56 |
130.70 |
130.96 |
-0.34 |
274,016 |
212,522 |
-3,155 |
Dec13 |
130625 |
131.39 |
131.55 |
130.77 |
131.02 |
-0.35 |
402 |
1,199 |
+174 |
Mar14 |
130625 |
131.60 |
131.60 |
131.10 |
131.10 |
-0.34 |
1 |
31 |
+0 |
Total Volume and Open Interest |
274,453 |
213,769 |
-2,971 |
Mexican Peso(CME) |
Jul13 |
130625 |
754.00 |
754.00 |
750.50 |
754.00 |
+3.50 |
0 |
1 |
+0 |
Aug13 |
130625 |
752.25 |
752.25 |
748.75 |
752.25 |
+3.50 |
|
|
|
Total Volume and Open Interest |
53,033 |
73,119 |
-1,741 |
Brazilian Real(CME) |
Jul13 |
130625 |
452.60 |
452.90 |
448.90 |
451.50 |
+3.00 |
72 |
5,644 |
+0 |
Aug13 |
130625 |
447.60 |
449.50 |
446.65 |
448.90 |
+2.90 |
150 |
2,261 |
-13 |
Sep13 |
130625 |
446.50 |
447.15 |
444.15 |
446.30 |
+2.90 |
1,489 |
7,718 |
+131 |
Oct13 |
130625 |
443.50 |
443.50 |
440.75 |
443.50 |
+2.75 |
|
|
|
Total Volume and Open Interest |
8,521 |
33,520 |
+118 |
30-Year T-Bonds(CBOT) |
Sep13 |
130625 |
135~000 |
135~220 |
133~250 |
134~050 |
-0~210 |
517,509 |
552,918 |
-25,745 |
Dec13 |
130625 |
133~150 |
134~040 |
132~160 |
132~230 |
-0~230 |
28 |
131 |
+10 |
Mar14 |
130625 |
132~230 |
133~140 |
132~230 |
132~230 |
-0~230 |
|
|
|
Total Volume and Open Interest |
517,537 |
553,049 |
-25,735 |
10-Year T-Notes(CBOT) |
Sep13 |
130625 |
126~005 |
126~175 |
125~165 |
125~225 |
-0~080 |
1,891,970 |
2,082,757 |
-108,240 |
Dec13 |
130625 |
125~075 |
125~075 |
124~185 |
124~295 |
-0~080 |
0 |
8 |
+0 |
Mar14 |
130625 |
124~295 |
125~055 |
124~295 |
124~295 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,891,970 |
2,082,765 |
-108,240 |
5-Year T-Notes(CBOT) |
Jun13 |
130625 |
121~180 |
121~180 |
121~050 |
121~056 |
-0~042 |
1,370 |
6,301 |
-842 |
Sep13 |
130625 |
120~180 |
120~282 |
120~102 |
120~142 |
-0~032 |
955,839 |
1,459,756 |
+19,463 |
Dec13 |
130625 |
119~282 |
119~314 |
119~282 |
119~282 |
-0~032 |
|
|
|
Total Volume and Open Interest |
957,209 |
1,466,057 |
+18,621 |
2 Year T-Notes(CBOT) |
Jun13 |
130625 |
110~000 |
110~006 |
109~302 |
110~002 |
-0~004 |
11,428 |
26,248 |
-7,076 |
Sep13 |
130625 |
109~284 |
109~300 |
109~270 |
109~274 |
-0~002 |
279,903 |
744,630 |
-10,543 |
Dec13 |
130625 |
109~260 |
109~262 |
109~260 |
109~260 |
-0~002 |
|
|
|
Total Volume and Open Interest |
291,331 |
770,878 |
-17,619 |
Eurodollars(CME) |
Sep13 |
130625 |
99.645 |
99.675 |
99.630 |
99.655 |
unch |
338,876 |
792,317 |
-30,808 |
Dec13 |
130625 |
99.575 |
99.610 |
99.555 |
99.585 |
+0.010 |
367,346 |
850,465 |
+12,086 |
Mar14 |
130625 |
99.500 |
99.550 |
99.490 |
99.515 |
+0.010 |
406,485 |
760,113 |
-13,863 |
Jun14 |
130625 |
99.430 |
99.480 |
99.425 |
99.440 |
+0.005 |
433,277 |
631,375 |
+4,317 |
Sep14 |
130625 |
99.340 |
99.390 |
99.330 |
99.345 |
+0.005 |
387,629 |
644,644 |
-18,478 |
Dec14 |
130625 |
99.215 |
99.275 |
99.200 |
99.215 |
+0.005 |
427,000 |
662,803 |
-45,396 |
Mar15 |
130625 |
99.055 |
99.120 |
99.035 |
99.055 |
+0.005 |
313,719 |
516,917 |
-30,391 |
Jun15 |
130625 |
98.860 |
98.935 |
98.835 |
98.855 |
unch |
330,045 |
689,736 |
-25,556 |
Sep15 |
130625 |
98.645 |
98.715 |
98.610 |
98.630 |
unch |
303,548 |
515,284 |
+14,355 |
Dec15 |
130625 |
98.390 |
98.475 |
98.350 |
98.380 |
unch |
279,827 |
590,635 |
-3,993 |
Mar16 |
130625 |
98.125 |
98.215 |
98.080 |
98.110 |
-0.010 |
206,903 |
403,304 |
-13,164 |
Jun16 |
130625 |
97.860 |
97.950 |
97.805 |
97.835 |
-0.020 |
193,187 |
322,140 |
-6,002 |
Sep16 |
130625 |
97.605 |
97.690 |
97.530 |
97.570 |
-0.025 |
169,575 |
259,902 |
+2,811 |
Dec16 |
130625 |
97.350 |
97.450 |
97.290 |
97.330 |
-0.025 |
129,041 |
161,251 |
+4,606 |
Mar17 |
130625 |
97.150 |
97.245 |
97.075 |
97.120 |
-0.025 |
103,065 |
188,399 |
+4,186 |
Jun17 |
130625 |
96.965 |
97.050 |
96.875 |
96.920 |
-0.025 |
93,401 |
158,187 |
+3,398 |
Sep17 |
130625 |
96.795 |
96.875 |
96.705 |
96.750 |
-0.025 |
58,950 |
110,377 |
+2,827 |
Dec17 |
130625 |
96.640 |
96.715 |
96.545 |
96.590 |
-0.025 |
81,153 |
126,170 |
-7,395 |
Total Volume and Open Interest |
4,752,462 |
8,616,464 |
-136,679 |
Ultra T-Bond(CBOT) |
Jun13 |
130619 |
153~07 |
153~07 |
152~05 |
152~05 |
-0~20 |
930 |
9,183 |
-768 |
Sep13 |
130625 |
145~31 |
146~24 |
143~27 |
144~11 |
-1~11 |
86,029 |
381,925 |
-165 |
Dec13 |
130625 |
144~10 |
145~22 |
144~10 |
144~10 |
-1~12 |
|
|
|
Total Volume and Open Interest |
86,029 |
381,925 |
-165 |
30 Day Federal Funds(CBOT) |
Jun13 |
130625 |
99.902 |
99.905 |
99.902 |
99.902 |
unch |
2,401 |
47,748 |
-1,635 |
Jul13 |
130625 |
99.885 |
99.885 |
99.875 |
99.885 |
unch |
2,627 |
36,882 |
+216 |
Aug13 |
130625 |
99.875 |
99.875 |
99.865 |
99.875 |
unch |
1,475 |
29,841 |
+302 |
Sep13 |
130625 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
2,432 |
23,809 |
+638 |
Oct13 |
130625 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
1,235 |
16,246 |
-145 |
Nov13 |
130625 |
99.840 |
99.845 |
99.840 |
99.845 |
unch |
922 |
16,662 |
+68 |
Total Volume and Open Interest |
38,126 |
340,824 |
-1,666 |
3-Mth Euro-Yen(CME) |
Sep13 |
130625 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Dec13 |
130625 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
130625 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun14 |
130625 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Sep14 |
130625 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Dec14 |
130625 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar15 |
130625 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Jun15 |
130625 |
99.490 |
99.490 |
99.490 |
99.490 |
unch |
|
|
|
Sep15 |
130625 |
99.350 |
99.350 |
99.350 |
99.350 |
unch |
|
|
|
Dec15 |
130625 |
99.210 |
99.210 |
99.210 |
99.210 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep13 |
130625 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
130625 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
412 |
+0 |
Mar14 |
130625 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
93 |
+0 |
Jun14 |
130625 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
23 |
+0 |
Sep14 |
130625 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
32 |
+0 |
Dec14 |
130625 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
30 |
+0 |
Mar15 |
130625 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Jun15 |
130625 |
99.49 |
99.49 |
99.49 |
99.49 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
710 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep13 |
130625 |
142.20 |
142.46 |
141.84 |
142.46 |
+0.30 |
2,986 |
17,299 |
+333 |
Dec13 |
130625 |
138.70 |
138.70 |
138.70 |
138.70 |
+0.30 |
|
|
|
Mar14 |
130625 |
136.61 |
136.61 |
136.61 |
136.61 |
+0.30 |
|
|
|
Total Volume and Open Interest |
2,986 |
17,299 |
+333 |
Euro-Bund(EUREX) |
Sep13 |
130625 |
140.76 |
141.01 |
140.17 |
140.54 |
+0.23 |
924,526 |
868,290 |
-17,570 |
Dec13 |
130625 |
138.84 |
139.05 |
138.40 |
138.65 |
+0.23 |
39 |
275 |
+15 |
Mar14 |
130625 |
138.65 |
138.65 |
138.65 |
138.65 |
+0.23 |
|
|
|
Total Volume and Open Interest |
924,565 |
868,565 |
-17,555 |
Euro-Bobl(EUREX) |
Sep13 |
130625 |
124.54 |
124.83 |
124.39 |
124.63 |
+0.33 |
665,193 |
786,347 |
-17,607 |
Dec13 |
130625 |
122.92 |
122.92 |
122.92 |
122.92 |
+0.33 |
202 |
1,100 |
+98 |
Mar14 |
130625 |
122.92 |
122.92 |
122.92 |
122.92 |
+0.33 |
|
|
|
Total Volume and Open Interest |
665,395 |
787,447 |
-17,509 |
3-Mth Euribor(EUREX) |
Jun13 |
130617 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
0 |
2,973 |
+0 |
Sep13 |
130625 |
99.675 |
99.675 |
99.660 |
99.675 |
+0.045 |
300 |
1,976 |
+77 |
Dec13 |
130625 |
99.560 |
99.600 |
99.560 |
99.595 |
+0.070 |
400 |
2,020 |
+400 |
Total Volume and Open Interest |
923 |
19,854 |
+453 |
Long Gilt(LIFFE) |
Jun13 |
130625 |
112~12 |
112~20 |
111~18 |
111~28 |
+0~10 |
182 |
5,260 |
-53 |
Sep13 |
130625 |
111~09 |
111~27 |
110~15 |
110~30 |
+0~10 |
236,166 |
305,957 |
-3,720 |
Total Volume and Open Interest |
236,348 |
311,217 |
-3,773 |
3-Mth Short Sterling(LIFFE) |
Sep13 |
130625 |
99.39 |
99.44 |
99.39 |
99.42 |
+0.04 |
165,886 |
285,568 |
-2,770 |
Dec13 |
130625 |
99.30 |
99.37 |
99.30 |
99.34 |
+0.07 |
240,444 |
332,646 |
+3,111 |
Mar14 |
130625 |
99.20 |
99.30 |
99.20 |
99.26 |
+0.09 |
232,682 |
326,182 |
-1,761 |
Jun14 |
130625 |
99.12 |
99.23 |
99.10 |
99.17 |
+0.09 |
189,343 |
296,920 |
+1,108 |
Sep14 |
130625 |
99.02 |
99.14 |
99.00 |
99.08 |
+0.10 |
171,652 |
248,428 |
+14,060 |
Dec14 |
130625 |
98.92 |
99.05 |
98.91 |
98.98 |
+0.11 |
148,535 |
286,121 |
+15,711 |
Total Volume and Open Interest |
1,484,442 |
2,516,331 |
+14,576 |
3-Mth Euribor(LIFFE) |
Sep13 |
130625 |
99.660 |
99.690 |
99.630 |
99.675 |
+0.045 |
264,673 |
473,236 |
+3,813 |
Dec13 |
130625 |
99.565 |
99.610 |
99.540 |
99.595 |
+0.070 |
362,848 |
614,217 |
-3,169 |
Mar14 |
130625 |
99.450 |
99.535 |
99.450 |
99.520 |
+0.085 |
286,287 |
430,060 |
+4,854 |
Total Volume and Open Interest |
2,359,399 |
4,188,566 |
-3,365 |
3-Mth Aus T-Bills(SFE) |
Sep13 |
130625 |
97.25 |
97.29 |
97.24 |
97.29 |
+0.03 |
64,187 |
261,836 |
+10,783 |
Dec13 |
130625 |
97.28 |
97.35 |
97.24 |
97.34 |
+0.05 |
66,008 |
239,401 |
-1,156 |
Mar14 |
130625 |
97.20 |
97.28 |
97.13 |
97.26 |
+0.06 |
55,690 |
183,241 |
+2,658 |
Jun14 |
130625 |
97.04 |
97.12 |
96.94 |
97.11 |
+0.07 |
26,283 |
110,259 |
+4,589 |
Sep14 |
130625 |
96.83 |
96.93 |
96.72 |
96.91 |
+0.08 |
17,204 |
78,265 |
-911 |
Dec14 |
130625 |
96.64 |
96.74 |
96.51 |
96.72 |
+0.09 |
14,704 |
70,040 |
+5,699 |
Mar15 |
130625 |
96.45 |
96.55 |
96.31 |
96.54 |
+0.09 |
3,572 |
42,391 |
+180 |
Jun15 |
130625 |
96.27 |
96.38 |
96.14 |
96.37 |
+0.09 |
2,122 |
11,131 |
+888 |
Sep15 |
130625 |
96.01 |
96.22 |
96.01 |
96.22 |
+0.09 |
183 |
1,002 |
+140 |
Dec15 |
130625 |
96.10 |
96.10 |
96.10 |
96.10 |
+0.10 |
50 |
529 |
-11 |
Total Volume and Open Interest |
250,073 |
998,351 |
+22,914 |
10-Year Aus T-Bonds(SFE) |
Sep13 |
130625 |
95.95 |
96.19 |
95.85 |
96.18 |
+0.24 |
147,486 |
472,777 |
+41,421 |
Dec13 |
130625 |
96.22 |
96.22 |
96.22 |
96.22 |
+0.24 |
|
|
|
Total Volume and Open Interest |
147,486 |
472,777 |
+41,421 |
3-Year Aus T-Bonds(SFE) |
Sep13 |
130625 |
96.96 |
97.11 |
96.86 |
97.10 |
+0.15 |
302,432 |
544,287 |
+40,014 |
Dec13 |
130625 |
97.14 |
97.14 |
97.14 |
97.14 |
+0.15 |
|
|
|
Total Volume and Open Interest |
302,432 |
544,287 |
+40,014 |
Gold(CMX) |
Jun13 |
130625 |
1281.3 |
1286.0 |
1273.2 |
1274.8 |
-2.0 |
456 |
946 |
-3 |
Aug13 |
130625 |
1281.7 |
1289.0 |
1270.7 |
1275.1 |
-2.0 |
190,154 |
223,474 |
-3,821 |
Oct13 |
130625 |
1282.5 |
1288.7 |
1272.1 |
1276.1 |
-2.1 |
1,312 |
13,116 |
+326 |
Dec13 |
130625 |
1283.5 |
1290.1 |
1273.3 |
1277.2 |
-2.1 |
8,968 |
77,799 |
+2,227 |
Feb14 |
130625 |
1286.7 |
1289.5 |
1275.3 |
1278.3 |
-2.1 |
766 |
15,772 |
+154 |
Apr14 |
130625 |
1288.2 |
1288.2 |
1279.4 |
1279.4 |
-2.1 |
447 |
8,140 |
+91 |
Jun14 |
130625 |
1280.7 |
1280.7 |
1280.7 |
1280.7 |
-2.1 |
331 |
11,262 |
-36 |
Aug14 |
130625 |
1292.2 |
1292.2 |
1282.2 |
1282.2 |
-2.1 |
238 |
1,421 |
+11 |
Oct14 |
130625 |
1283.8 |
1283.8 |
1283.8 |
1283.8 |
-2.2 |
67 |
826 |
-22 |
Dec14 |
130625 |
1290.0 |
1295.9 |
1285.4 |
1285.5 |
-2.3 |
605 |
11,974 |
-46 |
Feb15 |
130625 |
1287.5 |
1287.5 |
1287.5 |
1287.5 |
-2.4 |
0 |
11 |
+0 |
Apr15 |
130625 |
1289.6 |
1289.6 |
1289.6 |
1289.6 |
-2.5 |
|
|
|
Total Volume and Open Interest |
205,438 |
392,752 |
-525 |
Silver(CMX) |
Jul13 |
130625 |
1959.5 |
1979.0 |
1940.0 |
1952.6 |
+3.3 |
60,027 |
42,052 |
-7,251 |
Sep13 |
130625 |
1957.5 |
1982.0 |
1944.0 |
1955.2 |
+2.9 |
16,558 |
49,339 |
+2,101 |
Dec13 |
130625 |
1967.5 |
1985.0 |
1956.0 |
1959.9 |
+1.9 |
7,159 |
27,074 |
-140 |
Mar14 |
130625 |
1978.5 |
1979.0 |
1956.0 |
1965.5 |
+1.8 |
1,573 |
4,289 |
+300 |
May14 |
130625 |
1958.0 |
1968.6 |
1957.5 |
1968.6 |
+1.8 |
259 |
3,995 |
+52 |
Jul14 |
130625 |
1971.9 |
1971.9 |
1971.9 |
1971.9 |
+1.7 |
872 |
4,361 |
+62 |
Sep14 |
130625 |
1975.1 |
1975.1 |
1975.1 |
1975.1 |
+1.5 |
238 |
972 |
+88 |
Total Volume and Open Interest |
87,638 |
149,240 |
-4,638 |
Platinum(NYMEX) |
Jul13 |
130625 |
1333.7 |
1358.5 |
1324.8 |
1350.5 |
+21.4 |
20,076 |
27,667 |
-5,294 |
Oct13 |
130625 |
1337.2 |
1361.7 |
1328.0 |
1354.1 |
+21.5 |
6,002 |
33,642 |
+3,958 |
Jan14 |
130625 |
1341.6 |
1360.4 |
1341.6 |
1356.2 |
+21.5 |
75 |
1,129 |
+67 |
Apr14 |
130625 |
1358.0 |
1358.0 |
1357.8 |
1357.8 |
+21.5 |
1 |
3 |
-1 |
Total Volume and Open Interest |
26,196 |
62,491 |
-1,230 |
Palladium(NYMEX) |
Jun13 |
130625 |
668.70 |
668.70 |
667.15 |
667.15 |
+11.05 |
2 |
24 |
+1 |
Sep13 |
130625 |
662.85 |
677.00 |
659.70 |
668.80 |
+11.15 |
5,945 |
33,730 |
-192 |
Dec13 |
130625 |
664.25 |
676.50 |
661.15 |
670.25 |
+11.20 |
62 |
1,984 |
+9 |
Total Volume and Open Interest |
6,010 |
35,905 |
-183 |
Copper(CMX) |
Jul13 |
130625 |
303.35 |
308.80 |
298.35 |
307.25 |
+4.80 |
75,342 |
39,446 |
-9,056 |
Sep13 |
130625 |
303.60 |
309.15 |
298.55 |
307.60 |
+4.75 |
31,834 |
98,008 |
+4,979 |
Dec13 |
130625 |
305.00 |
310.20 |
300.55 |
309.15 |
+4.80 |
3,692 |
26,306 |
+920 |
Mar14 |
130625 |
307.75 |
311.35 |
307.75 |
310.70 |
+4.85 |
393 |
9,146 |
-107 |
May14 |
130625 |
311.90 |
311.90 |
311.90 |
311.90 |
+4.85 |
182 |
1,676 |
+53 |
Total Volume and Open Interest |
112,135 |
187,352 |
-3,151 |
DJIA Index(CBOT) |
Sep13 |
130625 |
14598 |
14735 |
14528 |
14690 |
+102 |
201 |
3,668 |
-110 |
Dec13 |
130625 |
14612 |
14612 |
14511 |
14612 |
+101 |
0 |
2 |
+0 |
Mar14 |
130625 |
14517 |
14517 |
14416 |
14517 |
+101 |
|
|
|
Jun14 |
130625 |
14448 |
14448 |
14347 |
14448 |
+101 |
|
|
|
Total Volume and Open Interest |
201 |
3,670 |
-10,942 |
E-mini DJIA Index(CBOT) |
Jun13 |
130621 |
14775 |
14884 |
14770 |
14867 |
+91 |
33,285 |
53,363 |
-4,880 |
Sep13 |
130625 |
14595 |
14738 |
14527 |
14690 |
+102 |
262,577 |
92,374 |
-2,851 |
Dec13 |
130625 |
14552 |
14658 |
14552 |
14612 |
+101 |
0 |
184 |
+0 |
Mar14 |
130625 |
14517 |
14517 |
14517 |
14517 |
+101 |
0 |
2 |
+0 |
Total Volume and Open Interest |
262,577 |
92,560 |
-47,271 |
S & P 500(CME) |
Sep13 |
130625 |
1567.50 |
1587.50 |
1558.40 |
1581.40 |
+15.20 |
14,547 |
155,847 |
+224 |
Dec13 |
130625 |
1564.00 |
1579.80 |
1564.00 |
1575.10 |
+15.30 |
4 |
2,963 |
+0 |
Mar14 |
130625 |
1568.90 |
1573.60 |
1568.90 |
1568.90 |
+15.30 |
1 |
11 |
-1 |
Jun14 |
130625 |
1561.90 |
1566.60 |
1561.90 |
1561.90 |
+15.30 |
|
|
|
Total Volume and Open Interest |
14,552 |
158,821 |
-87,470 |
S & P 500 E-Mini(Globex) |
Sep13 |
130625 |
1566.50 |
1587.75 |
1558.25 |
1581.50 |
+15.25 |
2,982,380 |
2,700,749 |
-10,625 |
Dec13 |
130625 |
1560.75 |
1581.00 |
1549.75 |
1575.00 |
+15.25 |
6,086 |
11,269 |
+623 |
Total Volume and Open Interest |
2,988,514 |
2,713,613 |
-930,013 |
NASDAQ 100(CME) |
Sep13 |
130625 |
2847.50 |
2874.00 |
2831.00 |
2858.30 |
+14.30 |
350 |
3,785 |
-94 |
Dec13 |
130625 |
2851.80 |
2860.00 |
2851.80 |
2851.80 |
+14.30 |
|
|
|
Mar14 |
130625 |
2845.50 |
2845.50 |
2831.30 |
2845.50 |
+14.20 |
|
|
|
Total Volume and Open Interest |
350 |
3,785 |
-8,699 |
NASDAQ 100 E-Mini(Globex) |
Sep13 |
130625 |
2846.30 |
2873.80 |
2830.80 |
2858.30 |
+14.30 |
399,203 |
297,576 |
-8,675 |
Dec13 |
130625 |
2826.00 |
2852.00 |
2825.00 |
2851.80 |
+14.30 |
17 |
14 |
+0 |
Total Volume and Open Interest |
399,220 |
297,623 |
-139,405 |
S & P Midcap 400(CME) |
Sep13 |
130625 |
1135.00 |
1135.40 |
1123.00 |
1135.40 |
+13.20 |
135 |
332 |
+127 |
Dec13 |
130625 |
1133.40 |
1133.40 |
1120.20 |
1133.40 |
+13.20 |
|
|
|
Mar14 |
130625 |
1131.40 |
1131.40 |
1118.20 |
1131.40 |
+13.20 |
|
|
|
Total Volume and Open Interest |
135 |
332 |
-1,785 |
Volatility Index(CBOE) |
Jun13 |
130618 |
16.80 |
17.10 |
16.65 |
16.80 |
-0.15 |
86,261 |
57,744 |
-16,081 |
Jul13 |
130625 |
19.65 |
19.85 |
19.20 |
19.45 |
-0.70 |
118,864 |
131,106 |
-11,824 |
Aug13 |
130625 |
19.85 |
20.15 |
19.60 |
19.95 |
-0.35 |
59,349 |
64,196 |
-2,222 |
Sep13 |
130625 |
20.50 |
20.70 |
20.05 |
20.55 |
-0.30 |
28,951 |
39,662 |
+1,441 |
Total Volume and Open Interest |
252,631 |
325,931 |
-5,875 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep13 |
130625 |
13145 |
13355 |
12865 |
13300 |
+155 |
26,181 |
53,978 |
-576 |
Dec13 |
130625 |
13050 |
13390 |
13050 |
13390 |
+155 |
0 |
8 |
+0 |
Total Volume and Open Interest |
26,181 |
53,988 |
-576 |
Nikkei 225(SGX) |
Sep13 |
130625 |
13060 |
13235 |
12750 |
12965 |
-90 |
189,993 |
203,575 |
+8,260 |
Dec13 |
130625 |
12825 |
12900 |
12725 |
12900 |
-90 |
19 |
32,133 |
+9 |
Mar14 |
130625 |
12830 |
12890 |
12830 |
12890 |
-85 |
0 |
20 |
+0 |
Total Volume and Open Interest |
192,012 |
270,159 |
+8,688 |
CAC 40(EURONEXT) |
Jul13 |
130625 |
3605.5 |
3669.5 |
3605.0 |
3650.0 |
+54.0 |
188,083 |
326,892 |
+17,207 |
Aug13 |
130625 |
3619.0 |
3659.5 |
3617.5 |
3650.5 |
+53.5 |
354 |
200 |
+104 |
Sep13 |
130625 |
3606.5 |
3669.0 |
3606.0 |
3651.0 |
+53.5 |
1,987 |
26,279 |
+939 |
Total Volume and Open Interest |
190,424 |
353,402 |
-98,844 |
Hang Seng Index(HKFE) |
Jun13 |
130625 |
19797 |
19980 |
19394 |
19824 |
+26 |
107,637 |
122,910 |
+4,674 |
Jul13 |
130625 |
19740 |
19964 |
19371 |
19810 |
+30 |
8,361 |
25,271 |
+5,732 |
Total Volume and Open Interest |
117,056 |
153,108 |
+10,173 |
DAX(EUREX) |
Jun13 |
130621 |
7935.5 |
7985.5 |
7921.0 |
7954.0 |
+6.5 |
185,413 |
77,639 |
-32,958 |
Sep13 |
130625 |
7716.0 |
7850.5 |
7716.0 |
7812.0 |
+107.5 |
167,485 |
129,559 |
+4,265 |
Dec13 |
130625 |
7725.0 |
7856.5 |
7725.0 |
7819.0 |
+107.5 |
281 |
1,948 |
+95 |
Total Volume and Open Interest |
182,255 |
131,507 |
-57,544 |
FT-SE 100(EURONEXT) |
Sep13 |
130625 |
6006.00 |
6085.00 |
5955.50 |
6042.50 |
+63.50 |
132,388 |
615,335 |
-217 |
Dec13 |
130625 |
5977.50 |
6016.50 |
5977.50 |
6016.50 |
+63.50 |
138 |
908 |
+19 |
Mar14 |
130625 |
5965.00 |
5965.00 |
5965.00 |
5965.00 |
+63.50 |
|
|
|
Total Volume and Open Interest |
132,526 |
616,243 |
-77,634 |
SPI 200(SFE) |
Sep13 |
130625 |
4634.0 |
4659.0 |
4565.0 |
4644.0 |
+11.0 |
36,043 |
245,854 |
+2,505 |
Dec13 |
130625 |
4630.0 |
4640.0 |
4621.0 |
4640.0 |
+10.0 |
48 |
3,374 |
-31 |
Mar14 |
130625 |
4603.0 |
4603.0 |
4603.0 |
4603.0 |
+11.0 |
50 |
3,234 |
+49 |
Total Volume and Open Interest |
36,208 |
252,749 |
+2,514 |
FTSE MIB(ISE) |
Sep13 |
130625 |
15275.00 |
15315.00 |
15005.00 |
15069.00 |
-108.00 |
31,892 |
37,027 |
-1,069 |
Dec13 |
130625 |
15155.00 |
15155.00 |
14955.00 |
14989.00 |
-113.00 |
23 |
157 |
+4 |
Mar14 |
130625 |
14978.00 |
14978.00 |
14978.00 |
14978.00 |
-113.00 |
|
|
|
Total Volume and Open Interest |
31,915 |
37,184 |
-10,289 |
KOSPI 200(KFE) |
Sep13 |
130625 |
233.20 |
236.60 |
231.00 |
234.10 |
+0.50 |
269,562 |
114,706 |
-1,868 |
Dec13 |
130625 |
233.55 |
237.40 |
233.00 |
234.30 |
-1.50 |
68 |
751 |
+127 |
Mar14 |
130625 |
235.90 |
235.90 |
235.90 |
235.90 |
+1.90 |
0 |
388 |
+0 |
Total Volume and Open Interest |
269,630 |
115,967 |
-1,741 |
GSCI(CME) |
Jul13 |
130625 |
611.25 |
614.50 |
611.25 |
611.25 |
-0.25 |
730 |
9,764 |
-465 |
Aug13 |
130625 |
609.75 |
611.50 |
609.25 |
609.75 |
-0.25 |
29 |
95 |
+25 |
Sep13 |
130625 |
606.25 |
609.50 |
606.25 |
606.25 |
-0.25 |
1 |
1 |
+1 |
Total Volume and Open Interest |
760 |
9,860 |
-439 |
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. |
|
|