|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 04, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
130104 |
1403.25 |
1414.00 |
1378.00 |
1389.00 |
-14.00 |
11,297 |
9,409 |
-3,944 |
Mar13 |
130104 |
1387.25 |
1397.25 |
1356.00 |
1367.25 |
-19.25 |
93,984 |
254,723 |
+184 |
May13 |
130104 |
1379.75 |
1388.50 |
1348.00 |
1358.50 |
-19.75 |
23,591 |
126,923 |
+2,442 |
Jul13 |
130104 |
1376.50 |
1386.50 |
1345.00 |
1355.00 |
-21.50 |
16,228 |
79,774 |
+2,415 |
Aug13 |
130104 |
1360.00 |
1364.75 |
1329.75 |
1337.00 |
-19.25 |
537 |
2,140 |
+108 |
Sep13 |
130104 |
1324.50 |
1328.75 |
1294.50 |
1304.50 |
-17.50 |
349 |
1,707 |
+29 |
Nov13 |
130104 |
1292.00 |
1300.00 |
1264.50 |
1277.00 |
-14.75 |
9,247 |
67,220 |
+926 |
Jan14 |
130104 |
1300.00 |
1303.25 |
1277.25 |
1284.00 |
-14.50 |
397 |
2,384 |
+282 |
Mar14 |
130104 |
1291.75 |
1304.25 |
1289.25 |
1289.25 |
-15.00 |
256 |
916 |
+93 |
May14 |
130104 |
1285.75 |
1308.00 |
1285.75 |
1293.50 |
-14.50 |
133 |
673 |
+40 |
Jul14 |
130104 |
1300.25 |
1314.25 |
1300.25 |
1300.25 |
-14.00 |
45 |
436 |
+28 |
Aug14 |
130104 |
1295.00 |
1309.00 |
1295.00 |
1295.00 |
-14.00 |
0 |
2 |
+0 |
Sep14 |
130104 |
1281.75 |
1295.75 |
1281.75 |
1281.75 |
-14.00 |
0 |
1 |
+0 |
Nov14 |
130104 |
1260.00 |
1276.75 |
1250.00 |
1262.00 |
-14.75 |
68 |
2,516 |
+53 |
Total Volume and Open Interest |
156,134 |
548,932 |
+2,657 |
Soybean Meal(CBOT) |
Jan13 |
130104 |
407.00 |
409.00 |
394.50 |
398.20 |
-7.40 |
3,156 |
3,998 |
-1,188 |
Mar13 |
130104 |
404.30 |
408.60 |
393.20 |
399.00 |
-5.20 |
54,039 |
111,977 |
-290 |
May13 |
130104 |
399.10 |
403.00 |
387.80 |
393.00 |
-5.40 |
14,470 |
38,548 |
-79 |
Jul13 |
130104 |
397.00 |
400.60 |
384.80 |
389.50 |
-6.50 |
9,705 |
25,056 |
+137 |
Aug13 |
130104 |
392.30 |
392.40 |
378.70 |
383.00 |
-5.80 |
464 |
3,147 |
+87 |
Sep13 |
130104 |
380.60 |
381.90 |
369.30 |
373.40 |
-4.70 |
390 |
2,648 |
-50 |
Oct13 |
130104 |
363.90 |
365.70 |
355.60 |
360.40 |
-3.10 |
546 |
4,313 |
+132 |
Dec13 |
130104 |
361.60 |
365.00 |
354.60 |
358.40 |
-3.20 |
3,701 |
18,787 |
+579 |
Jan14 |
130104 |
358.20 |
363.10 |
358.20 |
360.00 |
-3.10 |
234 |
1,209 |
+161 |
Mar14 |
130104 |
368.20 |
368.20 |
360.60 |
363.30 |
-3.20 |
262 |
1,645 |
+194 |
Total Volume and Open Interest |
87,255 |
212,220 |
-98 |
Soybean Oil(CBOT) |
Jan13 |
130104 |
50.08 |
50.35 |
49.40 |
49.42 |
-0.79 |
7,445 |
5,439 |
-890 |
Mar13 |
130104 |
50.67 |
50.87 |
49.85 |
49.90 |
-0.80 |
72,847 |
179,029 |
-619 |
May13 |
130104 |
51.02 |
51.28 |
50.28 |
50.33 |
-0.78 |
21,378 |
47,293 |
-310 |
Jul13 |
130104 |
51.30 |
51.59 |
50.65 |
50.69 |
-0.75 |
16,116 |
36,198 |
+953 |
Aug13 |
130104 |
51.00 |
51.51 |
50.66 |
50.66 |
-0.75 |
2,755 |
4,650 |
+121 |
Sep13 |
130104 |
51.33 |
51.42 |
50.47 |
50.59 |
-0.71 |
2,056 |
3,933 |
-198 |
Oct13 |
130104 |
50.92 |
50.92 |
50.14 |
50.32 |
-0.65 |
1,334 |
5,423 |
+100 |
Dec13 |
130104 |
50.85 |
50.90 |
49.91 |
50.15 |
-0.70 |
5,596 |
20,016 |
+724 |
Jan14 |
130104 |
50.43 |
51.06 |
50.38 |
50.38 |
-0.68 |
79 |
1,650 |
+32 |
Mar14 |
130104 |
50.76 |
51.38 |
50.70 |
50.70 |
-0.68 |
59 |
651 |
+0 |
Total Volume and Open Interest |
129,768 |
305,510 |
-15 |
Canola(WCE) |
Jan13 |
130104 |
600.0 |
600.0 |
598.4 |
598.4 |
-5.9 |
175 |
1,307 |
-191 |
Mar13 |
130104 |
583.8 |
586.5 |
578.0 |
578.4 |
-7.1 |
8,098 |
88,814 |
-629 |
May13 |
130104 |
578.4 |
578.4 |
570.1 |
570.9 |
-7.8 |
2,094 |
21,611 |
+929 |
Jul13 |
130104 |
572.8 |
573.0 |
566.9 |
568.4 |
-6.5 |
950 |
12,306 |
+295 |
Nov13 |
130104 |
535.3 |
535.3 |
527.7 |
529.1 |
-6.8 |
445 |
11,339 |
+117 |
Total Volume and Open Interest |
11,762 |
135,958 |
+521 |
Corn(CBOT) |
Mar13 |
130104 |
688.00 |
692.25 |
679.50 |
680.25 |
-9.00 |
110,788 |
536,693 |
+8,267 |
May13 |
130104 |
690.50 |
694.00 |
680.25 |
680.75 |
-10.25 |
25,763 |
185,705 |
+1,548 |
Jul13 |
130104 |
685.25 |
689.50 |
674.25 |
674.75 |
-11.75 |
18,391 |
159,889 |
+2,619 |
Sep13 |
130104 |
610.75 |
611.00 |
593.50 |
594.50 |
-15.00 |
2,631 |
43,026 |
+482 |
Dec13 |
130104 |
587.75 |
589.00 |
571.00 |
571.75 |
-15.75 |
14,180 |
197,663 |
+2,798 |
Mar14 |
130104 |
594.75 |
597.25 |
582.00 |
582.00 |
-15.25 |
416 |
7,785 |
+311 |
May14 |
130104 |
605.00 |
605.00 |
589.25 |
589.25 |
-15.25 |
258 |
2,214 |
+97 |
Jul14 |
130104 |
601.50 |
606.75 |
592.75 |
592.75 |
-14.00 |
68 |
1,548 |
+12 |
Sep14 |
130104 |
569.00 |
577.25 |
569.00 |
574.00 |
-1.25 |
0 |
126 |
+0 |
Dec14 |
130104 |
572.00 |
573.50 |
560.00 |
561.25 |
-12.25 |
180 |
8,522 |
+13 |
Total Volume and Open Interest |
172,676 |
1,144,331 |
+16,148 |
Wheat(CBOT) |
Mar13 |
130104 |
755.50 |
758.25 |
739.75 |
747.25 |
-8.25 |
57,612 |
251,391 |
+4,301 |
May13 |
130104 |
765.00 |
767.50 |
749.00 |
756.75 |
-8.00 |
10,534 |
65,481 |
+817 |
Jul13 |
130104 |
771.25 |
773.25 |
755.75 |
763.25 |
-8.00 |
11,807 |
73,556 |
+94 |
Sep13 |
130104 |
785.25 |
785.25 |
768.50 |
774.75 |
-8.75 |
2,606 |
14,141 |
+625 |
Dec13 |
130104 |
798.50 |
799.00 |
780.50 |
787.50 |
-9.50 |
4,871 |
50,528 |
-60 |
Mar14 |
130104 |
807.50 |
809.00 |
792.50 |
798.25 |
-10.00 |
167 |
3,940 |
+12 |
Total Volume and Open Interest |
87,655 |
462,139 |
+5,805 |
Wheat(KCBT) |
Mar13 |
130104 |
812.25 |
815.25 |
796.75 |
804.50 |
-6.75 |
13,608 |
90,334 |
+323 |
May13 |
130104 |
821.00 |
824.00 |
805.75 |
813.25 |
-6.75 |
3,071 |
25,445 |
+435 |
Jul13 |
130104 |
828.75 |
828.75 |
810.00 |
817.75 |
-6.50 |
2,430 |
31,585 |
+326 |
Sep13 |
130104 |
837.25 |
837.25 |
822.75 |
828.00 |
-6.75 |
239 |
6,359 |
+52 |
Dec13 |
130104 |
850.00 |
851.75 |
836.50 |
841.75 |
-6.50 |
306 |
5,146 |
+123 |
Mar14 |
130104 |
849.50 |
849.50 |
842.25 |
846.75 |
-5.75 |
6 |
305 |
+4 |
Total Volume and Open Interest |
19,660 |
159,664 |
+1,263 |
Wheat(MGE) |
Mar13 |
130104 |
846.75 |
851.00 |
836.00 |
841.00 |
-5.50 |
2,970 |
24,348 |
-421 |
May13 |
130104 |
857.00 |
861.00 |
846.00 |
850.25 |
-7.25 |
648 |
8,597 |
-6 |
Jul13 |
130104 |
865.25 |
870.25 |
855.75 |
859.25 |
-7.50 |
345 |
3,387 |
+166 |
Sep13 |
130104 |
866.00 |
868.25 |
855.50 |
858.00 |
-7.25 |
106 |
4,385 |
+38 |
Dec13 |
130104 |
872.50 |
873.50 |
858.75 |
862.00 |
-9.25 |
86 |
2,642 |
+24 |
Total Volume and Open Interest |
4,156 |
43,403 |
-199 |
Oats(CBOT) |
Mar13 |
130104 |
339.00 |
339.75 |
332.00 |
332.75 |
-5.00 |
1,144 |
8,348 |
+252 |
May13 |
130104 |
344.00 |
345.00 |
337.25 |
338.50 |
-6.50 |
310 |
1,520 |
+233 |
Jul13 |
130104 |
345.25 |
349.75 |
344.00 |
344.00 |
-5.75 |
34 |
244 |
+18 |
Sep13 |
130104 |
345.00 |
345.00 |
343.75 |
345.00 |
+1.25 |
1 |
7 |
+0 |
Total Volume and Open Interest |
1,492 |
10,224 |
+503 |
Rough Rice(CBOT) |
Jan13 |
130104 |
14.97 |
15.03 |
14.78 |
15.03 |
+0.25 |
16 |
29 |
-102 |
Mar13 |
130104 |
15.05 |
15.35 |
15.05 |
15.28 |
+0.22 |
587 |
13,129 |
+140 |
May13 |
130104 |
15.42 |
15.62 |
15.40 |
15.60 |
+0.23 |
64 |
1,057 |
+35 |
Jul13 |
130104 |
15.70 |
15.88 |
15.69 |
15.88 |
+0.23 |
3 |
60 |
+0 |
Total Volume and Open Interest |
670 |
14,333 |
+73 |
Live Cattle(CME) |
Feb13 |
130104 |
133.850 |
134.325 |
132.850 |
132.950 |
-0.900 |
30,533 |
138,448 |
-721 |
Apr13 |
130104 |
137.400 |
137.750 |
136.550 |
136.785 |
-0.540 |
20,409 |
90,649 |
+4,957 |
Jun13 |
130104 |
132.235 |
132.650 |
131.750 |
131.935 |
-0.195 |
6,588 |
61,913 |
+1,524 |
Aug13 |
130104 |
132.035 |
132.325 |
131.550 |
131.750 |
-0.150 |
4,181 |
32,331 |
+1,146 |
Oct13 |
130104 |
135.500 |
135.700 |
134.825 |
135.000 |
-0.435 |
802 |
8,446 |
+19 |
Dec13 |
130104 |
136.235 |
136.600 |
136.150 |
136.300 |
+0.250 |
161 |
3,579 |
+33 |
Total Volume and Open Interest |
62,715 |
336,305 |
+6,973 |
Feeder Cattle(CME) |
Jan13 |
130104 |
152.285 |
153.600 |
152.250 |
153.185 |
+0.835 |
1,750 |
7,413 |
-297 |
Mar13 |
130104 |
154.935 |
156.600 |
154.935 |
156.325 |
+1.425 |
2,009 |
12,942 |
+281 |
Apr13 |
130104 |
157.535 |
158.250 |
157.400 |
157.880 |
+0.695 |
405 |
2,401 |
-24 |
May13 |
130104 |
159.035 |
159.800 |
159.035 |
159.550 |
+0.565 |
489 |
3,574 |
+71 |
Aug13 |
130104 |
163.350 |
164.050 |
163.200 |
163.785 |
+0.435 |
307 |
2,956 |
+20 |
Sep13 |
130104 |
163.785 |
164.150 |
163.500 |
164.150 |
+0.665 |
20 |
539 |
+11 |
Oct13 |
130104 |
164.400 |
164.600 |
164.000 |
164.500 |
+0.250 |
11 |
294 |
+7 |
Total Volume and Open Interest |
4,995 |
30,316 |
+70 |
Lean Hogs(CME) |
Feb13 |
130104 |
86.700 |
87.200 |
86.000 |
86.230 |
-0.170 |
20,178 |
96,321 |
-1,144 |
Apr13 |
130104 |
90.480 |
90.950 |
89.730 |
89.850 |
-0.330 |
11,764 |
56,187 |
+2,910 |
May13 |
130104 |
96.850 |
97.285 |
96.550 |
96.980 |
unch |
53 |
1,791 |
+17 |
Jun13 |
130104 |
99.230 |
99.430 |
98.535 |
98.750 |
-0.200 |
6,751 |
40,703 |
+75 |
Jul13 |
130104 |
98.680 |
99.000 |
98.080 |
98.350 |
-0.230 |
2,100 |
13,803 |
+524 |
Aug13 |
130104 |
97.850 |
98.135 |
97.250 |
97.730 |
-0.220 |
2,277 |
17,601 |
+430 |
Oct13 |
130104 |
87.050 |
87.430 |
86.535 |
87.050 |
-0.300 |
1,571 |
15,504 |
+379 |
Dec13 |
130104 |
83.080 |
83.450 |
82.580 |
83.150 |
-0.135 |
389 |
7,296 |
+245 |
Total Volume and Open Interest |
45,110 |
251,538 |
+3,453 |
Class III Milk(CME) |
Jan13 |
130104 |
18.14 |
18.14 |
18.00 |
18.03 |
-0.03 |
181 |
3,276 |
-18 |
Feb13 |
130104 |
18.58 |
18.66 |
18.35 |
18.40 |
-0.18 |
192 |
2,697 |
+99 |
Mar13 |
130104 |
18.55 |
18.57 |
18.38 |
18.41 |
-0.12 |
65 |
2,193 |
+2 |
Apr13 |
130104 |
18.49 |
18.57 |
18.41 |
18.45 |
-0.09 |
25 |
1,576 |
+4 |
May13 |
130104 |
18.55 |
18.59 |
18.46 |
18.46 |
-0.09 |
22 |
1,439 |
+8 |
Total Volume and Open Interest |
693 |
21,442 |
+134 |
Cocoa(ICE) |
Mar13 |
130104 |
2256 |
2256 |
2210 |
2220 |
-36 |
11,254 |
83,524 |
-522 |
May13 |
130104 |
2265 |
2265 |
2219 |
2229 |
-36 |
3,061 |
33,822 |
+506 |
Jul13 |
130104 |
2272 |
2272 |
2230 |
2239 |
-36 |
1,438 |
19,379 |
-3 |
Sep13 |
130104 |
2282 |
2282 |
2249 |
2250 |
-35 |
589 |
18,240 |
+331 |
Dec13 |
130104 |
2292 |
2292 |
2250 |
2260 |
-35 |
419 |
10,984 |
+265 |
Mar14 |
130104 |
2298 |
2298 |
2267 |
2267 |
-35 |
340 |
16,247 |
+3 |
May14 |
130104 |
2276 |
2276 |
2275 |
2275 |
-35 |
72 |
7,591 |
-10 |
Total Volume and Open Interest |
17,178 |
191,692 |
+570 |
Coffee "C"(ICE) |
Mar13 |
130104 |
145.40 |
147.85 |
142.60 |
147.35 |
+0.85 |
15,615 |
88,902 |
-1,311 |
May13 |
130104 |
148.50 |
150.40 |
145.45 |
150.15 |
+0.90 |
3,214 |
26,873 |
-13 |
Jul13 |
130104 |
151.30 |
153.20 |
148.40 |
152.95 |
+0.85 |
1,140 |
14,806 |
+314 |
Sep13 |
130104 |
154.70 |
156.00 |
151.55 |
155.80 |
+0.80 |
481 |
6,230 |
+127 |
Dec13 |
130104 |
157.50 |
160.00 |
155.95 |
159.85 |
+0.80 |
470 |
4,603 |
+273 |
Mar14 |
130104 |
162.05 |
163.70 |
162.05 |
163.70 |
+0.80 |
13 |
777 |
+6 |
Total Volume and Open Interest |
20,937 |
143,134 |
-602 |
Orange Juice(ICE) |
Jan13 |
130104 |
111.00 |
112.60 |
110.35 |
112.60 |
+1.50 |
302 |
673 |
-290 |
Mar13 |
130104 |
112.00 |
115.65 |
110.65 |
112.95 |
+1.35 |
2,958 |
16,283 |
-965 |
May13 |
130104 |
114.05 |
116.50 |
112.50 |
114.55 |
+1.10 |
271 |
3,561 |
+9 |
Jul13 |
130104 |
114.80 |
116.50 |
114.55 |
116.30 |
+0.95 |
43 |
883 |
-1 |
Sep13 |
130104 |
115.45 |
117.95 |
115.45 |
117.50 |
+1.05 |
2 |
152 |
+0 |
Nov13 |
130104 |
116.00 |
117.75 |
114.50 |
117.75 |
+1.05 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,576 |
21,639 |
-1,247 |
Sugar #11(ICE) |
Mar13 |
130104 |
19.06 |
19.10 |
18.77 |
18.85 |
-0.25 |
31,970 |
340,797 |
+3,689 |
May13 |
130104 |
19.18 |
19.20 |
18.94 |
19.00 |
-0.23 |
10,646 |
125,682 |
+279 |
Jul13 |
130104 |
19.37 |
19.39 |
19.15 |
19.19 |
-0.21 |
9,276 |
125,120 |
+1,803 |
Oct13 |
130104 |
19.62 |
19.70 |
19.47 |
19.52 |
-0.20 |
5,084 |
76,242 |
+828 |
Mar14 |
130104 |
20.18 |
20.24 |
20.05 |
20.11 |
-0.16 |
2,194 |
52,189 |
-346 |
May14 |
130104 |
20.06 |
20.12 |
19.98 |
20.03 |
-0.14 |
105 |
13,533 |
+29 |
Jul14 |
130104 |
19.98 |
20.03 |
19.92 |
19.97 |
-0.12 |
73 |
6,557 |
+26 |
Oct14 |
130104 |
20.03 |
20.05 |
20.01 |
20.03 |
-0.11 |
51 |
9,566 |
+37 |
Total Volume and Open Interest |
59,699 |
760,485 |
+6,383 |
London Cocoa(LCE) |
Mar13 |
130104 |
1427 |
1433 |
1417 |
1422 |
-11 |
5,801 |
77,174 |
-301 |
May13 |
130104 |
1437 |
1442 |
1426 |
1432 |
-10 |
2,154 |
33,078 |
+1,179 |
Jul13 |
130104 |
1447 |
1449 |
1436 |
1441 |
-10 |
1,256 |
29,173 |
+464 |
Sep13 |
130104 |
1454 |
1460 |
1446 |
1450 |
-10 |
852 |
26,182 |
-86 |
Dec13 |
130104 |
1450 |
1458 |
1444 |
1449 |
-7 |
747 |
24,688 |
+593 |
Mar14 |
130104 |
1450 |
1456 |
1444 |
1447 |
-6 |
82 |
19,908 |
+307 |
May14 |
130104 |
1460 |
1460 |
1450 |
1450 |
-6 |
30 |
6,325 |
+4 |
Total Volume and Open Interest |
10,970 |
219,364 |
+2,160 |
London Sugar(LCE) |
Mar13 |
130104 |
511.00 |
521.90 |
508.40 |
510.40 |
-4.20 |
4,640 |
41,110 |
-285 |
May13 |
130104 |
516.70 |
518.10 |
513.80 |
515.60 |
-4.30 |
719 |
12,820 |
+168 |
Aug13 |
130104 |
520.70 |
520.90 |
517.30 |
519.10 |
-4.30 |
357 |
10,134 |
+77 |
Oct13 |
130104 |
524.00 |
524.00 |
520.70 |
522.40 |
-4.30 |
152 |
5,253 |
-73 |
Dec13 |
130104 |
531.00 |
532.70 |
530.60 |
531.00 |
-3.80 |
62 |
2,095 |
+5 |
Total Volume and Open Interest |
6,032 |
72,790 |
-54 |
Cotton(ICE) |
Mar13 |
130104 |
75.65 |
75.82 |
73.72 |
75.05 |
-0.34 |
18,354 |
123,272 |
-1,049 |
May13 |
130104 |
76.35 |
76.57 |
74.58 |
75.89 |
-0.33 |
5,462 |
24,310 |
+402 |
Jul13 |
130104 |
77.44 |
77.55 |
75.58 |
76.85 |
-0.39 |
3,736 |
15,532 |
+599 |
Oct13 |
130104 |
78.17 |
78.17 |
78.17 |
78.17 |
-0.54 |
0 |
8 |
+0 |
Dec13 |
130104 |
79.50 |
79.63 |
77.80 |
79.10 |
-0.37 |
1,796 |
8,751 |
+983 |
Mar14 |
130104 |
80.10 |
80.10 |
80.10 |
80.10 |
-0.37 |
35 |
66 |
+32 |
Total Volume and Open Interest |
29,388 |
172,179 |
+972 |
Lumber(CME) |
Jan13 |
130104 |
370.0 |
374.0 |
366.0 |
369.4 |
-1.0 |
216 |
984 |
-151 |
Mar13 |
130104 |
374.3 |
379.7 |
370.3 |
376.0 |
+1.8 |
688 |
6,495 |
+106 |
May13 |
130104 |
369.0 |
374.0 |
366.0 |
372.0 |
+2.3 |
70 |
1,960 |
+4 |
Jul13 |
130104 |
358.1 |
366.0 |
358.0 |
361.2 |
+2.2 |
20 |
352 |
+8 |
Total Volume and Open Interest |
994 |
9,807 |
-33 |
Crude Oil(NYM) |
Feb13 |
130104 |
92.86 |
93.21 |
91.52 |
93.09 |
+0.17 |
203,865 |
261,453 |
-9,511 |
Mar13 |
130104 |
93.26 |
93.60 |
91.96 |
93.51 |
+0.17 |
62,497 |
178,862 |
+4,667 |
Apr13 |
130104 |
93.69 |
93.97 |
92.41 |
93.91 |
+0.15 |
37,024 |
65,269 |
-132 |
May13 |
130104 |
93.86 |
94.28 |
92.80 |
94.21 |
+0.09 |
21,684 |
71,063 |
-719 |
Jun13 |
130104 |
94.20 |
94.51 |
93.05 |
94.40 |
+0.01 |
45,960 |
135,912 |
+3,118 |
Jul13 |
130104 |
93.94 |
94.58 |
93.25 |
94.51 |
-0.04 |
15,600 |
51,148 |
-759 |
Aug13 |
130104 |
93.92 |
94.53 |
93.29 |
94.48 |
-0.08 |
8,661 |
26,469 |
+850 |
Sep13 |
130104 |
93.69 |
94.50 |
93.18 |
94.36 |
-0.10 |
6,537 |
50,075 |
+376 |
Oct13 |
130104 |
94.08 |
94.22 |
93.05 |
94.15 |
-0.12 |
3,553 |
30,162 |
+230 |
Nov13 |
130104 |
93.37 |
94.00 |
92.88 |
93.93 |
-0.14 |
3,748 |
31,974 |
+436 |
Dec13 |
130104 |
93.49 |
93.88 |
92.53 |
93.74 |
-0.16 |
42,205 |
170,649 |
+29 |
Jan14 |
130104 |
92.97 |
93.47 |
92.41 |
93.47 |
-0.18 |
2,236 |
31,678 |
+419 |
Feb14 |
130104 |
93.21 |
93.21 |
93.21 |
93.21 |
-0.20 |
888 |
12,774 |
+276 |
Mar14 |
130104 |
92.97 |
92.97 |
91.96 |
92.97 |
-0.21 |
1,845 |
17,160 |
-168 |
Apr14 |
130104 |
92.74 |
92.74 |
92.74 |
92.74 |
-0.23 |
324 |
9,522 |
+14 |
May14 |
130104 |
92.54 |
92.54 |
92.54 |
92.54 |
-0.25 |
355 |
10,061 |
+72 |
Total Volume and Open Interest |
488,512 |
1,476,479 |
+3,134 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130104 |
92.850 |
93.225 |
91.550 |
93.100 |
+0.175 |
6,113 |
3,098 |
+103 |
Mar13 |
130104 |
93.275 |
93.550 |
91.975 |
93.500 |
+0.150 |
353 |
529 |
+55 |
Apr13 |
130104 |
93.150 |
93.900 |
92.500 |
93.900 |
+0.150 |
85 |
208 |
+67 |
May13 |
130104 |
93.450 |
94.200 |
93.175 |
94.200 |
+0.075 |
5 |
14 |
+4 |
Jun13 |
130104 |
94.400 |
94.400 |
94.250 |
94.400 |
unch |
2 |
48 |
+1 |
Jul13 |
130104 |
94.500 |
94.500 |
94.500 |
94.500 |
-0.050 |
0 |
1 |
+0 |
Aug13 |
130104 |
94.475 |
94.475 |
94.475 |
94.475 |
-0.075 |
|
|
|
Sep13 |
130104 |
94.350 |
94.350 |
94.350 |
94.350 |
-0.100 |
0 |
1 |
+0 |
Oct13 |
130104 |
94.150 |
94.150 |
94.150 |
94.150 |
-0.125 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,583 |
4,058 |
+235 |
Heating Oil(NYM) |
Feb13 |
130104 |
302.25 |
302.41 |
298.09 |
301.77 |
-0.74 |
47,388 |
76,299 |
-1,513 |
Mar13 |
130104 |
300.70 |
300.95 |
296.97 |
299.91 |
-1.59 |
23,658 |
48,999 |
+3,251 |
Apr13 |
130104 |
299.00 |
299.00 |
295.09 |
297.75 |
-1.98 |
12,086 |
43,841 |
+648 |
May13 |
130104 |
299.50 |
301.26 |
298.24 |
300.54 |
-2.00 |
5,110 |
25,601 |
-19 |
Jun13 |
130104 |
298.76 |
299.61 |
296.45 |
298.89 |
-1.96 |
4,370 |
24,086 |
-56 |
Jul13 |
130104 |
297.32 |
298.65 |
296.20 |
298.25 |
-1.93 |
676 |
6,532 |
+61 |
Aug13 |
130104 |
296.15 |
297.97 |
295.99 |
297.81 |
-1.87 |
261 |
3,077 |
+60 |
Sep13 |
130104 |
296.45 |
297.53 |
295.62 |
297.53 |
-1.81 |
330 |
9,399 |
+105 |
Oct13 |
130104 |
295.71 |
297.34 |
295.70 |
297.32 |
-1.80 |
52 |
2,558 |
+18 |
Nov13 |
130104 |
296.75 |
297.39 |
295.56 |
297.11 |
-1.77 |
42 |
2,332 |
-12 |
Dec13 |
130104 |
296.07 |
297.34 |
294.07 |
296.81 |
-1.74 |
1,771 |
17,061 |
+131 |
Jan14 |
130104 |
296.56 |
296.56 |
296.56 |
296.56 |
-1.71 |
119 |
2,066 |
-100 |
Feb14 |
130104 |
296.00 |
296.00 |
295.61 |
295.61 |
-1.67 |
16 |
245 |
+8 |
Mar14 |
130104 |
294.19 |
294.19 |
294.19 |
294.19 |
-1.67 |
0 |
90 |
+0 |
Total Volume and Open Interest |
95,882 |
263,926 |
+2,583 |
Gasoline(NYMEX) |
Feb13 |
130104 |
279.34 |
279.34 |
274.47 |
276.43 |
-3.34 |
43,717 |
107,225 |
+153 |
Mar13 |
130104 |
278.79 |
278.79 |
274.77 |
276.82 |
-2.54 |
25,714 |
54,811 |
+1,523 |
Apr13 |
130104 |
291.95 |
291.95 |
288.37 |
291.07 |
-1.50 |
13,509 |
30,306 |
-1,678 |
May13 |
130104 |
290.45 |
290.67 |
287.57 |
290.26 |
-1.44 |
6,249 |
23,421 |
+929 |
Jun13 |
130104 |
287.36 |
287.36 |
284.18 |
286.93 |
-1.31 |
5,298 |
18,716 |
+1,084 |
Jul13 |
130104 |
283.48 |
283.51 |
280.26 |
283.17 |
-1.05 |
1,870 |
9,817 |
+194 |
Aug13 |
130104 |
277.59 |
279.13 |
276.50 |
279.13 |
-0.72 |
1,083 |
4,415 |
+105 |
Sep13 |
130104 |
273.82 |
275.15 |
272.77 |
274.78 |
-0.44 |
1,211 |
7,876 |
+448 |
Oct13 |
130104 |
261.24 |
261.24 |
261.24 |
261.24 |
-0.53 |
683 |
6,194 |
-33 |
Nov13 |
130104 |
256.70 |
257.49 |
254.40 |
257.46 |
-0.61 |
519 |
10,448 |
-103 |
Total Volume and Open Interest |
100,441 |
283,343 |
+2,677 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130104 |
276.40 |
276.43 |
276.40 |
276.40 |
-3.40 |
|
|
|
Mar13 |
130104 |
276.80 |
276.82 |
276.80 |
276.80 |
-2.60 |
|
|
|
Apr13 |
130104 |
291.10 |
291.10 |
291.07 |
291.10 |
-1.50 |
|
|
|
May13 |
130104 |
290.30 |
290.30 |
290.26 |
290.30 |
-1.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Feb13 |
130104 |
3.198 |
3.299 |
3.193 |
3.287 |
+0.089 |
137,084 |
195,075 |
-596 |
Mar13 |
130104 |
3.216 |
3.316 |
3.209 |
3.303 |
+0.089 |
57,379 |
279,757 |
+8,673 |
Apr13 |
130104 |
3.256 |
3.352 |
3.255 |
3.337 |
+0.087 |
49,868 |
142,001 |
-331 |
May13 |
130104 |
3.326 |
3.405 |
3.317 |
3.393 |
+0.087 |
13,751 |
73,538 |
+988 |
Jun13 |
130104 |
3.376 |
3.461 |
3.376 |
3.448 |
+0.085 |
6,327 |
24,546 |
+405 |
Jul13 |
130104 |
3.450 |
3.516 |
3.450 |
3.505 |
+0.084 |
7,592 |
38,334 |
-47 |
Aug13 |
130104 |
3.468 |
3.546 |
3.462 |
3.537 |
+0.083 |
4,290 |
25,977 |
+576 |
Sep13 |
130104 |
3.474 |
3.559 |
3.474 |
3.551 |
+0.082 |
3,721 |
24,146 |
+181 |
Oct13 |
130104 |
3.530 |
3.596 |
3.530 |
3.586 |
+0.079 |
17,633 |
99,315 |
-1,115 |
Nov13 |
130104 |
3.664 |
3.711 |
3.661 |
3.700 |
+0.072 |
3,430 |
27,512 |
-100 |
Dec13 |
130104 |
3.874 |
3.922 |
3.874 |
3.904 |
+0.066 |
3,951 |
30,467 |
-135 |
Jan14 |
130104 |
3.947 |
4.027 |
3.947 |
4.008 |
+0.067 |
9,413 |
69,836 |
+722 |
Feb14 |
130104 |
3.977 |
4.010 |
3.977 |
4.005 |
+0.066 |
534 |
6,443 |
+92 |
Mar14 |
130104 |
3.925 |
3.965 |
3.925 |
3.959 |
+0.065 |
1,622 |
18,927 |
+282 |
Apr14 |
130104 |
3.849 |
3.894 |
3.849 |
3.877 |
+0.063 |
3,778 |
32,948 |
-488 |
May14 |
130104 |
3.876 |
3.906 |
3.876 |
3.895 |
+0.063 |
214 |
5,616 |
-23 |
Total Volume and Open Interest |
321,633 |
1,174,281 |
+9,466 |
Brent Crude Oil(ICE) |
Feb13 |
130104 |
111.72 |
111.78 |
110.38 |
111.31 |
-0.83 |
182,884 |
253,913 |
-12,246 |
Mar13 |
130104 |
110.73 |
110.73 |
109.14 |
110.10 |
-0.81 |
118,319 |
201,643 |
+7,561 |
Apr13 |
130104 |
109.67 |
109.68 |
108.29 |
109.27 |
-0.75 |
52,938 |
83,786 |
+10,069 |
May13 |
130104 |
109.14 |
109.14 |
107.57 |
108.61 |
-0.71 |
28,023 |
52,196 |
-97 |
Jun13 |
130104 |
108.34 |
108.35 |
106.92 |
108.00 |
-0.68 |
40,361 |
105,342 |
-583 |
Jul13 |
130104 |
107.73 |
107.73 |
106.31 |
107.41 |
-0.65 |
13,028 |
39,333 |
+1,408 |
Aug13 |
130104 |
107.34 |
107.34 |
105.72 |
106.83 |
-0.62 |
9,912 |
54,134 |
+751 |
Sep13 |
130104 |
106.31 |
106.38 |
105.10 |
106.21 |
-0.59 |
7,114 |
47,370 |
+14 |
Oct13 |
130104 |
105.59 |
105.84 |
104.54 |
105.64 |
-0.56 |
5,921 |
36,274 |
-1,072 |
Nov13 |
130104 |
105.12 |
105.12 |
105.12 |
105.12 |
-0.53 |
3,775 |
28,697 |
-224 |
Dec13 |
130104 |
104.61 |
104.87 |
103.56 |
104.65 |
-0.51 |
28,415 |
135,950 |
+3,236 |
Jan14 |
130104 |
104.00 |
104.23 |
104.00 |
104.23 |
-0.50 |
2,204 |
23,939 |
-13 |
Feb14 |
130104 |
103.83 |
103.83 |
103.83 |
103.83 |
-0.50 |
1,671 |
14,229 |
+933 |
Mar14 |
130104 |
103.43 |
103.43 |
103.43 |
103.43 |
-0.49 |
1,030 |
11,710 |
-21 |
Total Volume and Open Interest |
508,030 |
1,295,942 |
+10,642 |
Gas Oil(ICE) |
Jan13 |
130104 |
931.00 |
933.00 |
920.25 |
928.50 |
-7.25 |
31,343 |
83,059 |
-5,164 |
Feb13 |
130104 |
932.25 |
935.00 |
922.25 |
930.75 |
-6.50 |
67,925 |
96,895 |
+1,243 |
Mar13 |
130104 |
931.00 |
933.50 |
920.75 |
929.25 |
-6.75 |
27,537 |
59,587 |
-469 |
Apr13 |
130104 |
927.00 |
930.00 |
918.00 |
926.00 |
-7.00 |
11,601 |
35,677 |
+331 |
May13 |
130104 |
923.00 |
925.50 |
914.25 |
922.00 |
-7.25 |
4,930 |
30,513 |
+216 |
Jun13 |
130104 |
919.00 |
922.00 |
910.50 |
918.00 |
-7.50 |
8,926 |
37,830 |
+365 |
Jul13 |
130104 |
917.00 |
918.75 |
909.50 |
915.75 |
-8.00 |
1,101 |
17,640 |
+247 |
Aug13 |
130104 |
915.50 |
917.25 |
907.75 |
914.00 |
-8.25 |
718 |
14,920 |
+5 |
Sep13 |
130104 |
914.25 |
914.25 |
905.50 |
912.50 |
-8.25 |
311 |
18,481 |
+46 |
Oct13 |
130104 |
912.50 |
912.50 |
905.00 |
911.25 |
-8.00 |
208 |
9,812 |
+36 |
Total Volume and Open Interest |
158,669 |
509,018 |
-3,452 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130104 |
2.193 |
2.197 |
2.175 |
2.181 |
-0.016 |
319 |
1,417 |
+80 |
Mar13 |
130104 |
2.209 |
2.212 |
2.193 |
2.196 |
-0.019 |
191 |
1,658 |
-8 |
Apr13 |
130104 |
2.220 |
2.225 |
2.205 |
2.207 |
-0.015 |
143 |
1,035 |
+77 |
May13 |
130104 |
2.205 |
2.205 |
2.196 |
2.197 |
-0.014 |
110 |
827 |
+4 |
Jun13 |
130104 |
2.195 |
2.195 |
2.186 |
2.189 |
-0.014 |
91 |
958 |
-2 |
Jul13 |
130104 |
2.174 |
2.176 |
2.159 |
2.161 |
-0.016 |
34 |
1,073 |
+15 |
Aug13 |
130104 |
2.134 |
2.134 |
2.117 |
2.117 |
-0.020 |
0 |
454 |
+0 |
Total Volume and Open Interest |
1,139 |
8,706 |
+124 |
WTI Crude Oil(ICE) |
Feb13 |
130104 |
92.55 |
93.19 |
91.53 |
93.09 |
+0.17 |
47,631 |
69,273 |
+891 |
Mar13 |
130104 |
92.95 |
93.55 |
92.00 |
93.51 |
+0.17 |
21,828 |
62,111 |
+1,661 |
Apr13 |
130104 |
93.06 |
93.91 |
92.45 |
93.91 |
+0.15 |
11,090 |
21,401 |
+1,630 |
May13 |
130104 |
93.50 |
94.27 |
92.79 |
94.21 |
+0.09 |
7,832 |
18,138 |
-54 |
Jun13 |
130104 |
93.70 |
94.50 |
93.12 |
94.40 |
+0.01 |
15,724 |
63,775 |
+853 |
Jul13 |
130104 |
93.91 |
94.53 |
93.30 |
94.51 |
-0.04 |
3,780 |
10,685 |
-832 |
Aug13 |
130104 |
94.52 |
94.52 |
94.40 |
94.48 |
-0.08 |
2,322 |
8,417 |
+77 |
Sep13 |
130104 |
94.42 |
94.42 |
94.23 |
94.36 |
-0.10 |
2,428 |
11,019 |
+195 |
Oct13 |
130104 |
94.23 |
94.23 |
94.03 |
94.15 |
-0.12 |
1,226 |
10,455 |
+80 |
Nov13 |
130104 |
94.00 |
94.00 |
93.93 |
93.93 |
-0.14 |
999 |
6,541 |
+344 |
Dec13 |
130104 |
93.13 |
93.94 |
92.83 |
93.74 |
-0.16 |
9,457 |
74,904 |
+975 |
Jan14 |
130104 |
93.47 |
93.47 |
93.47 |
93.47 |
-0.18 |
170 |
6,526 |
+7 |
Feb14 |
130104 |
93.21 |
93.21 |
93.21 |
93.21 |
-0.20 |
181 |
2,314 |
+65 |
Mar14 |
130104 |
92.97 |
92.97 |
92.97 |
92.97 |
-0.21 |
175 |
3,852 |
+69 |
Apr14 |
130104 |
92.74 |
92.74 |
92.74 |
92.74 |
-0.23 |
79 |
2,162 |
+9 |
May14 |
130104 |
92.54 |
92.54 |
92.54 |
92.54 |
-0.25 |
49 |
2,084 |
+12 |
Total Volume and Open Interest |
130,312 |
474,265 |
+6,388 |
US Dollar Index(ICE) |
Mar13 |
130104 |
80.770 |
80.995 |
80.520 |
80.610 |
+0.095 |
18,898 |
42,321 |
+288 |
Jun13 |
130104 |
80.850 |
81.120 |
80.750 |
80.760 |
+0.120 |
5 |
560 |
+3 |
Sep13 |
130104 |
80.940 |
80.940 |
80.940 |
80.940 |
+0.140 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,903 |
42,884 |
+291 |
Australian Dollar(CME) |
Mar13 |
130104 |
104.06 |
104.33 |
103.40 |
104.19 |
-0.02 |
78,849 |
179,466 |
+9,527 |
Jun13 |
130104 |
103.07 |
103.53 |
102.80 |
103.50 |
-0.03 |
142 |
174 |
-38 |
Sep13 |
130104 |
102.84 |
102.88 |
102.84 |
102.84 |
-0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,991 |
179,646 |
+9,489 |
British Pound(CME) |
Mar13 |
130104 |
160.65 |
161.03 |
159.45 |
160.59 |
-0.44 |
78,103 |
179,739 |
+5,182 |
Jun13 |
130104 |
160.77 |
160.97 |
160.09 |
160.53 |
-0.44 |
10 |
117 |
+0 |
Sep13 |
130104 |
160.47 |
160.90 |
160.47 |
160.47 |
-0.43 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,113 |
179,858 |
+5,182 |
Canadian Dollar(CME) |
Mar13 |
130104 |
101.02 |
101.38 |
100.62 |
101.17 |
+0.04 |
63,211 |
135,857 |
+1,328 |
Jun13 |
130104 |
100.75 |
101.10 |
100.43 |
100.95 |
+0.04 |
57 |
1,389 |
+11 |
Sep13 |
130104 |
100.23 |
100.89 |
100.23 |
100.71 |
+0.04 |
7 |
963 |
-3 |
Dec13 |
130104 |
100.10 |
100.52 |
100.00 |
100.45 |
+0.04 |
8 |
366 |
+3 |
Total Volume and Open Interest |
63,284 |
138,587 |
+1,340 |
Japanese Yen(CME) |
Mar13 |
130104 |
114.40 |
114.78 |
113.17 |
113.52 |
-1.26 |
71,546 |
195,796 |
+1,651 |
Jun13 |
130104 |
114.54 |
114.54 |
113.31 |
113.60 |
-1.26 |
84 |
392 |
+24 |
Sep13 |
130104 |
114.20 |
114.97 |
113.70 |
113.70 |
-1.27 |
1 |
91 |
-1 |
Total Volume and Open Interest |
71,643 |
196,298 |
+1,666 |
Swiss Franc(CME) |
Mar13 |
130104 |
107.85 |
108.44 |
107.60 |
108.22 |
+0.11 |
27,307 |
48,235 |
-1,907 |
Jun13 |
130104 |
108.22 |
108.39 |
107.96 |
108.39 |
+0.10 |
0 |
40 |
+0 |
Sep13 |
130104 |
108.57 |
108.57 |
108.47 |
108.57 |
+0.10 |
|
|
|
Total Volume and Open Interest |
27,307 |
48,275 |
-1,907 |
EuroFX(CME) |
Mar13 |
130104 |
130.50 |
131.00 |
130.05 |
130.80 |
+0.11 |
170,097 |
204,014 |
-2,485 |
Jun13 |
130104 |
130.42 |
130.91 |
130.17 |
130.90 |
+0.10 |
334 |
1,059 |
-3 |
Sep13 |
130104 |
130.42 |
131.01 |
130.30 |
131.01 |
+0.09 |
1 |
27 |
+1 |
Total Volume and Open Interest |
170,432 |
205,121 |
-2,487 |
Mexican Peso(CME) |
Jan13 |
130104 |
783.25 |
783.25 |
782.00 |
783.25 |
+1.25 |
|
|
|
Feb13 |
130104 |
781.25 |
781.25 |
780.00 |
781.25 |
+1.25 |
|
|
|
Total Volume and Open Interest |
49,541 |
181,779 |
-4,402 |
Brazilian Real(CME) |
Feb13 |
130104 |
486.90 |
490.00 |
486.25 |
489.35 |
+0.25 |
60 |
7,313 |
+33 |
Mar13 |
130104 |
487.40 |
488.15 |
484.50 |
487.60 |
+0.15 |
152 |
2,927 |
-3 |
Apr13 |
130104 |
485.60 |
485.95 |
482.75 |
485.60 |
+0.20 |
1 |
1 |
+1 |
May13 |
130104 |
483.40 |
483.40 |
483.40 |
483.40 |
+0.20 |
|
|
|
Total Volume and Open Interest |
213 |
38,277 |
+31 |
30-Year T-Bonds(CBOT) |
Mar13 |
130104 |
144~140 |
144~270 |
143~170 |
144~160 |
-0~070 |
281,519 |
542,633 |
-43 |
Jun13 |
130104 |
142~270 |
143~080 |
142~160 |
143~010 |
-0~070 |
19 |
21 |
+2 |
Sep13 |
130104 |
143~010 |
143~080 |
143~010 |
143~010 |
-0~070 |
|
|
|
Total Volume and Open Interest |
281,538 |
542,654 |
-41 |
10-Year T-Notes(CBOT) |
Mar13 |
130104 |
131~155 |
131~205 |
131~040 |
131~165 |
-0~035 |
751,382 |
1,655,439 |
+37,756 |
Jun13 |
130104 |
130~095 |
130~200 |
130~095 |
130~150 |
-0~050 |
20 |
12 |
+12 |
Sep13 |
130104 |
130~150 |
130~200 |
130~150 |
130~150 |
-0~050 |
|
|
|
Total Volume and Open Interest |
751,402 |
1,655,451 |
+37,768 |
5-Year T-Notes(CBOT) |
Mar13 |
130104 |
123~282 |
123~300 |
123~222 |
123~284 |
-0~016 |
474,143 |
1,514,124 |
+7,240 |
Jun13 |
130104 |
123~136 |
123~162 |
123~136 |
123~136 |
-0~024 |
0 |
3 |
+0 |
Sep13 |
130104 |
122~256 |
122~282 |
122~256 |
122~256 |
-0~024 |
|
|
|
Total Volume and Open Interest |
474,143 |
1,514,127 |
+7,240 |
2 Year T-Notes(CBOT) |
Mar13 |
130104 |
110~060 |
110~062 |
110~040 |
110~056 |
-0~004 |
147,601 |
1,014,647 |
-3,480 |
Jun13 |
130104 |
110~042 |
110~050 |
110~042 |
110~042 |
-0~006 |
|
|
|
Sep13 |
130104 |
109~204 |
109~212 |
109~204 |
109~204 |
-0~006 |
|
|
|
Total Volume and Open Interest |
147,601 |
1,014,647 |
-3,480 |
Eurodollars(CME) |
Mar13 |
130104 |
99.705 |
99.710 |
99.690 |
99.705 |
unch |
90,762 |
821,493 |
+11,697 |
Jun13 |
130104 |
99.685 |
99.690 |
99.625 |
99.685 |
unch |
82,985 |
653,688 |
+2,777 |
Sep13 |
130104 |
99.660 |
99.665 |
99.580 |
99.655 |
-0.005 |
95,156 |
584,360 |
+1,690 |
Dec13 |
130104 |
99.620 |
99.625 |
99.540 |
99.615 |
-0.010 |
89,129 |
693,862 |
+679 |
Mar14 |
130104 |
99.580 |
99.585 |
99.500 |
99.570 |
-0.010 |
87,739 |
595,826 |
-4,981 |
Jun14 |
130104 |
99.520 |
99.535 |
99.450 |
99.515 |
-0.005 |
76,070 |
534,963 |
+1,099 |
Sep14 |
130104 |
99.460 |
99.475 |
99.395 |
99.455 |
-0.005 |
82,695 |
435,223 |
+4,927 |
Dec14 |
130104 |
99.380 |
99.400 |
99.330 |
99.385 |
unch |
82,740 |
563,027 |
+7,403 |
Mar15 |
130104 |
99.305 |
99.325 |
99.250 |
99.310 |
unch |
90,755 |
446,551 |
+2,113 |
Jun15 |
130104 |
99.215 |
99.240 |
99.165 |
99.225 |
unch |
89,619 |
574,847 |
-913 |
Sep15 |
130104 |
99.120 |
99.140 |
99.065 |
99.125 |
-0.005 |
97,151 |
418,049 |
-9,268 |
Dec15 |
130104 |
99.000 |
99.015 |
98.940 |
99.000 |
-0.010 |
117,116 |
480,003 |
+21,776 |
Mar16 |
130104 |
98.865 |
98.880 |
98.810 |
98.865 |
-0.015 |
68,934 |
280,115 |
+5,334 |
Jun16 |
130104 |
98.705 |
98.730 |
98.660 |
98.715 |
-0.020 |
39,899 |
183,945 |
+3,164 |
Sep16 |
130104 |
98.550 |
98.570 |
98.495 |
98.555 |
-0.025 |
33,924 |
157,647 |
-990 |
Dec16 |
130104 |
98.380 |
98.405 |
98.320 |
98.380 |
-0.030 |
38,638 |
105,299 |
+2,458 |
Mar17 |
130104 |
98.225 |
98.245 |
98.160 |
98.220 |
-0.030 |
25,596 |
89,992 |
+969 |
Jun17 |
130104 |
98.050 |
98.075 |
97.990 |
98.050 |
-0.030 |
21,469 |
66,374 |
+3,412 |
Total Volume and Open Interest |
1,379,852 |
7,957,320 |
+78,859 |
Ultra T-Bond(CBOT) |
Mar13 |
130104 |
157~08 |
158~08 |
156~01 |
157~25 |
-0~03 |
49,794 |
350,494 |
+1,939 |
Jun13 |
130104 |
157~25 |
157~28 |
157~25 |
157~25 |
-0~03 |
|
|
|
Sep13 |
130104 |
157~25 |
157~28 |
157~25 |
157~25 |
-0~03 |
|
|
|
Total Volume and Open Interest |
49,794 |
350,494 |
+1,939 |
30 Day Federal Funds(CBOT) |
Jan13 |
130104 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
4,376 |
60,927 |
-1,679 |
Feb13 |
130104 |
99.850 |
99.860 |
99.850 |
99.855 |
unch |
3,297 |
29,555 |
+615 |
Mar13 |
130104 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
2,672 |
31,535 |
-367 |
Apr13 |
130104 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
1,434 |
27,002 |
+168 |
May13 |
130104 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
1,493 |
27,766 |
-401 |
Jun13 |
130104 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
1,075 |
23,957 |
+300 |
Total Volume and Open Interest |
27,947 |
353,106 |
+564 |
3-Mth Euro-Yen(CME) |
Mar13 |
130104 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
130104 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep13 |
130104 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec13 |
130104 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar14 |
130104 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
130104 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130104 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
|
|
|
Dec14 |
130104 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
130104 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun15 |
130104 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130104 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,380 |
+0 |
Jun13 |
130104 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
202 |
+0 |
Sep13 |
130104 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130104 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
384 |
+0 |
Mar14 |
130104 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
214 |
+0 |
Jun14 |
130104 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130104 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130104 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,304 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130104 |
143.39 |
143.40 |
143.13 |
143.17 |
-0.57 |
3,591 |
16,944 |
+210 |
Jun13 |
130104 |
141.51 |
141.51 |
141.51 |
141.51 |
-0.13 |
|
|
|
Sep13 |
130104 |
139.42 |
139.42 |
139.42 |
139.42 |
-0.13 |
|
|
|
Total Volume and Open Interest |
3,591 |
16,944 |
+210 |
Euro-Bund(EUREX) |
Mar13 |
130104 |
143.17 |
143.43 |
142.52 |
142.75 |
-0.82 |
553,926 |
888,890 |
+6,858 |
Jun13 |
130104 |
141.28 |
141.30 |
140.87 |
140.89 |
-0.84 |
25 |
204 |
+12 |
Sep13 |
130104 |
140.75 |
140.75 |
140.75 |
140.75 |
-0.82 |
|
|
|
Total Volume and Open Interest |
553,951 |
889,094 |
+6,870 |
Euro-Bobl(EUREX) |
Mar13 |
130104 |
126.69 |
126.84 |
126.37 |
126.49 |
-0.38 |
363,779 |
759,604 |
-683 |
Jun13 |
130104 |
124.80 |
124.80 |
124.80 |
124.80 |
-0.37 |
12 |
151 |
+4 |
Sep13 |
130104 |
124.80 |
124.80 |
124.80 |
124.80 |
-0.37 |
|
|
|
Total Volume and Open Interest |
363,791 |
759,755 |
-679 |
3-Mth Euribor(EUREX) |
Mar13 |
130104 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.020 |
2 |
3,295 |
+0 |
Jun13 |
130104 |
99.790 |
99.790 |
99.775 |
99.775 |
-0.035 |
0 |
1,686 |
+0 |
Sep13 |
130104 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.040 |
0 |
825 |
+0 |
Total Volume and Open Interest |
2 |
8,000 |
+0 |
Long Gilt(LIFFE) |
Mar13 |
130104 |
116~06 |
116~09 |
115~24 |
115~28 |
-0~19 |
178,678 |
341,829 |
+4,954 |
Jun13 |
130104 |
116~21 |
116~21 |
116~21 |
116~21 |
-0~19 |
|
|
|
Total Volume and Open Interest |
178,678 |
341,829 |
+4,954 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130104 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
25,212 |
314,938 |
+7,994 |
Jun13 |
130104 |
99.44 |
99.45 |
99.42 |
99.43 |
-0.01 |
43,590 |
276,321 |
+6,872 |
Sep13 |
130104 |
99.41 |
99.42 |
99.39 |
99.40 |
-0.01 |
48,848 |
271,162 |
+2,856 |
Dec13 |
130104 |
99.38 |
99.38 |
99.34 |
99.36 |
-0.02 |
64,539 |
253,606 |
+1,573 |
Mar14 |
130104 |
99.34 |
99.35 |
99.30 |
99.32 |
-0.02 |
62,665 |
248,754 |
+1,564 |
Jun14 |
130104 |
99.29 |
99.29 |
99.24 |
99.26 |
-0.03 |
61,877 |
173,641 |
+808 |
Total Volume and Open Interest |
511,724 |
2,221,757 |
+19,041 |
3-Mth Euribor(LIFFE) |
Mar13 |
130104 |
99.805 |
99.815 |
99.780 |
99.795 |
-0.020 |
73,226 |
510,381 |
+5,557 |
Jun13 |
130104 |
99.795 |
99.810 |
99.755 |
99.775 |
-0.035 |
101,432 |
535,004 |
+20,435 |
Sep13 |
130104 |
99.765 |
99.775 |
99.720 |
99.740 |
-0.040 |
69,963 |
412,391 |
-387 |
Total Volume and Open Interest |
933,965 |
3,723,614 |
+33,757 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130104 |
97.13 |
97.15 |
97.09 |
97.10 |
-0.04 |
17,318 |
204,822 |
+2,291 |
Jun13 |
130104 |
97.21 |
97.23 |
97.12 |
97.14 |
-0.09 |
16,742 |
172,031 |
-1,391 |
Sep13 |
130104 |
97.21 |
97.23 |
97.11 |
97.12 |
-0.10 |
15,408 |
121,304 |
+5,953 |
Dec13 |
130104 |
97.15 |
97.17 |
97.06 |
97.06 |
-0.10 |
8,066 |
93,822 |
+172 |
Mar14 |
130104 |
97.06 |
97.07 |
96.97 |
96.98 |
-0.09 |
3,749 |
52,120 |
+50 |
Jun14 |
130104 |
96.97 |
96.99 |
96.87 |
96.87 |
-0.11 |
2,167 |
32,138 |
+8 |
Sep14 |
130104 |
96.87 |
96.87 |
96.77 |
96.77 |
-0.10 |
1,528 |
19,715 |
+578 |
Dec14 |
130104 |
96.78 |
96.78 |
96.67 |
96.67 |
-0.11 |
618 |
7,689 |
+467 |
Mar15 |
130104 |
96.58 |
96.58 |
96.58 |
96.58 |
-0.11 |
0 |
638 |
+0 |
Jun15 |
130104 |
96.49 |
96.50 |
96.49 |
96.50 |
-0.11 |
0 |
363 |
+0 |
Total Volume and Open Interest |
65,596 |
704,829 |
+8,128 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130104 |
96.67 |
96.67 |
96.55 |
96.58 |
-0.09 |
49,384 |
412,030 |
+14,973 |
Jun13 |
130104 |
96.58 |
96.58 |
96.58 |
96.58 |
-0.09 |
|
|
|
Total Volume and Open Interest |
49,384 |
412,030 |
+14,973 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130104 |
97.24 |
97.24 |
97.13 |
97.16 |
-0.08 |
79,259 |
433,721 |
+5,776 |
Jun13 |
130104 |
97.16 |
97.16 |
97.16 |
97.16 |
-0.08 |
|
|
|
Total Volume and Open Interest |
79,259 |
433,721 |
+5,776 |
Gold(CMX) |
Feb13 |
130104 |
1663.8 |
1664.5 |
1626.0 |
1648.9 |
-25.7 |
132,828 |
254,244 |
-743 |
Apr13 |
130104 |
1666.3 |
1666.3 |
1627.9 |
1650.9 |
-25.8 |
10,409 |
53,008 |
+2,463 |
Jun13 |
130104 |
1666.0 |
1666.0 |
1631.3 |
1652.8 |
-25.9 |
4,730 |
32,634 |
+1,842 |
Aug13 |
130104 |
1659.8 |
1663.5 |
1634.1 |
1654.7 |
-25.9 |
523 |
17,408 |
+52 |
Oct13 |
130104 |
1659.8 |
1659.8 |
1636.5 |
1656.5 |
-26.0 |
44 |
11,220 |
+10 |
Dec13 |
130104 |
1671.0 |
1671.0 |
1636.9 |
1658.5 |
-26.0 |
668 |
23,459 |
+11 |
Feb14 |
130104 |
1668.2 |
1668.2 |
1638.0 |
1660.6 |
-26.0 |
868 |
3,911 |
+686 |
Apr14 |
130104 |
1651.2 |
1663.2 |
1651.2 |
1662.8 |
-26.0 |
4 |
3,616 |
+0 |
Jun14 |
130104 |
1660.0 |
1671.5 |
1660.0 |
1665.2 |
-26.0 |
317 |
8,636 |
-85 |
Aug14 |
130104 |
1650.0 |
1667.7 |
1650.0 |
1667.7 |
-26.0 |
1 |
92 |
+0 |
Oct14 |
130104 |
1670.3 |
1670.3 |
1670.3 |
1670.3 |
-26.0 |
|
|
|
Dec14 |
130104 |
1674.3 |
1677.6 |
1665.0 |
1673.0 |
-25.9 |
0 |
5,262 |
+0 |
Total Volume and Open Interest |
150,490 |
432,180 |
+4,189 |
Silver(CMX) |
Mar13 |
130104 |
3010.0 |
3030.0 |
2924.0 |
2994.6 |
-77.4 |
36,529 |
80,604 |
+717 |
May13 |
130104 |
3006.5 |
3031.0 |
2930.0 |
3000.1 |
-77.3 |
1,420 |
9,697 |
-427 |
Jul13 |
130104 |
3022.0 |
3039.0 |
2941.0 |
3004.9 |
-77.1 |
874 |
5,941 |
-484 |
Sep13 |
130104 |
3007.5 |
3013.0 |
2971.0 |
3009.0 |
-77.1 |
180 |
5,218 |
+78 |
Dec13 |
130104 |
3025.5 |
3049.0 |
2944.5 |
3014.2 |
-77.1 |
527 |
19,004 |
-4 |
Mar14 |
130104 |
2987.5 |
3018.5 |
2987.5 |
3018.5 |
-76.9 |
10 |
1,767 |
-4 |
May14 |
130104 |
3020.2 |
3020.2 |
3020.2 |
3020.2 |
-76.9 |
6 |
794 |
+6 |
Total Volume and Open Interest |
39,905 |
141,548 |
+59 |
Platinum(NYMEX) |
Jan13 |
130104 |
1548.6 |
1558.5 |
1541.9 |
1555.2 |
-21.5 |
455 |
652 |
-50 |
Apr13 |
130104 |
1566.0 |
1566.0 |
1543.5 |
1558.5 |
-21.4 |
9,920 |
58,344 |
+460 |
Jul13 |
130104 |
1568.0 |
1568.0 |
1548.0 |
1561.9 |
-21.3 |
54 |
982 |
+32 |
Oct13 |
130104 |
1565.2 |
1565.2 |
1565.2 |
1565.2 |
-21.3 |
1 |
49 |
+1 |
Total Volume and Open Interest |
10,435 |
60,036 |
+443 |
Palladium(NYMEX) |
Mar13 |
130104 |
694.65 |
694.65 |
681.00 |
688.50 |
-8.65 |
6,364 |
28,870 |
+562 |
Jun13 |
130104 |
687.95 |
691.70 |
684.45 |
689.65 |
-8.75 |
86 |
308 |
+85 |
Sep13 |
130104 |
689.85 |
689.85 |
689.85 |
689.85 |
-8.75 |
|
|
|
Total Volume and Open Interest |
6,450 |
29,178 |
+646 |
Copper(CMX) |
Mar13 |
130104 |
369.35 |
370.70 |
367.10 |
369.35 |
-2.35 |
48,423 |
102,034 |
+3,092 |
May13 |
130104 |
370.80 |
371.50 |
368.25 |
370.35 |
-2.35 |
2,431 |
20,184 |
-24 |
Jul13 |
130104 |
370.80 |
372.05 |
369.65 |
371.35 |
-2.35 |
1,510 |
9,697 |
-195 |
Sep13 |
130104 |
370.60 |
373.30 |
370.50 |
372.20 |
-2.30 |
1,227 |
5,089 |
+494 |
Dec13 |
130104 |
371.60 |
373.70 |
371.25 |
373.30 |
-2.15 |
966 |
5,855 |
+395 |
Total Volume and Open Interest |
55,729 |
150,354 |
+3,806 |
DJIA Index(CBOT) |
Mar13 |
130104 |
13312 |
13369 |
13297 |
13346 |
+27 |
302 |
8,486 |
-36 |
Jun13 |
130104 |
13267 |
13267 |
13240 |
13267 |
+27 |
|
|
|
Sep13 |
130104 |
13188 |
13188 |
13161 |
13188 |
+27 |
|
|
|
Dec13 |
130104 |
13133 |
13133 |
13106 |
13133 |
+27 |
|
|
|
Total Volume and Open Interest |
302 |
8,486 |
-36 |
E-mini DJIA Index(CBOT) |
Mar13 |
130104 |
13322 |
13377 |
13296 |
13346 |
+27 |
151,501 |
97,651 |
+4,144 |
Jun13 |
130104 |
13250 |
13267 |
13213 |
13267 |
+27 |
10 |
104 |
+5 |
Sep13 |
130104 |
13188 |
13188 |
13188 |
13188 |
+27 |
|
|
|
Dec13 |
130104 |
13133 |
13133 |
13133 |
13133 |
+27 |
0 |
4 |
+0 |
Total Volume and Open Interest |
151,511 |
97,759 |
+4,149 |
S & P 500(CME) |
Mar13 |
130104 |
1454.00 |
1460.00 |
1451.60 |
1457.70 |
+4.10 |
21,170 |
178,638 |
-1,135 |
Jun13 |
130104 |
1450.80 |
1455.70 |
1446.60 |
1450.80 |
+4.10 |
89 |
5,747 |
-22 |
Sep13 |
130104 |
1445.50 |
1449.10 |
1440.00 |
1444.20 |
+4.10 |
112 |
560 |
-50 |
Dec13 |
130104 |
1437.20 |
1442.10 |
1433.00 |
1437.20 |
+4.10 |
|
|
|
Total Volume and Open Interest |
21,372 |
184,946 |
-1,206 |
S & P 500 E-Mini(Globex) |
Mar13 |
130104 |
1454.00 |
1463.00 |
1451.25 |
1457.75 |
+4.25 |
1,939,767 |
2,765,822 |
+10,694 |
Jun13 |
130104 |
1446.75 |
1456.00 |
1444.00 |
1450.75 |
+4.00 |
3,279 |
9,913 |
+397 |
Total Volume and Open Interest |
1,943,131 |
2,776,185 |
+11,152 |
NASDAQ 100(CME) |
Mar13 |
130104 |
2725.30 |
2735.00 |
2708.80 |
2713.00 |
-12.50 |
2,522 |
7,132 |
+1,219 |
Jun13 |
130104 |
2706.30 |
2715.00 |
2706.30 |
2706.30 |
-12.50 |
|
|
|
Sep13 |
130104 |
2700.80 |
2713.30 |
2700.80 |
2700.80 |
-12.50 |
|
|
|
Total Volume and Open Interest |
2,522 |
7,132 |
+1,219 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130104 |
2726.50 |
2736.00 |
2711.30 |
2713.00 |
-12.50 |
285,939 |
294,901 |
+13,842 |
Jun13 |
130104 |
2723.30 |
2727.30 |
2706.30 |
2706.30 |
-12.50 |
34 |
204 |
-3 |
Total Volume and Open Interest |
285,973 |
295,143 |
+13,839 |
S & P Midcap 400(CME) |
Mar13 |
130104 |
1049.00 |
1056.00 |
1044.00 |
1050.00 |
+3.00 |
0 |
459 |
+0 |
Jun13 |
130104 |
1047.90 |
1047.90 |
1044.90 |
1047.90 |
+3.00 |
|
|
|
Sep13 |
130104 |
1045.90 |
1045.90 |
1042.90 |
1045.90 |
+3.00 |
|
|
|
Total Volume and Open Interest |
0 |
459 |
+0 |
Volatility Index(CBOE) |
Jan13 |
130104 |
15.80 |
18.80 |
15.05 |
15.30 |
-0.60 |
96,407 |
0 |
+0 |
Feb13 |
130104 |
16.90 |
17.00 |
16.50 |
16.70 |
-0.25 |
62,489 |
69,517 |
+7,974 |
Mar13 |
130104 |
18.12 |
18.18 |
17.73 |
18.05 |
-0.10 |
24,634 |
0 |
+0 |
Apr13 |
130104 |
18.91 |
18.94 |
18.50 |
18.73 |
-0.19 |
14,801 |
0 |
+0 |
Total Volume and Open Interest |
218,989 |
333,779 |
+7,713 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130104 |
10790 |
10830 |
10670 |
10775 |
-15 |
7,826 |
51,813 |
-1,048 |
Jun13 |
130104 |
10740 |
10750 |
10665 |
10730 |
-10 |
5 |
57 |
-2 |
Total Volume and Open Interest |
7,831 |
51,870 |
-1,050 |
Nikkei 225(SGX) |
Mar13 |
130104 |
10760 |
10790 |
10650 |
10685 |
+255 |
96,241 |
266,819 |
+8,605 |
Jun13 |
130104 |
10625 |
10635 |
10585 |
10610 |
+255 |
35 |
2,517 |
+711 |
Sep13 |
130104 |
10600 |
10600 |
10600 |
10600 |
+250 |
|
|
|
Total Volume and Open Interest |
97,103 |
292,769 |
+9,635 |
CAC 40(EURONEXT) |
Jan13 |
130104 |
3710.5 |
3739.0 |
3695.5 |
3729.0 |
+9.5 |
69,259 |
347,125 |
+10,834 |
Feb13 |
130104 |
3708.5 |
3737.5 |
3698.5 |
3728.5 |
+9.5 |
126 |
7,668 |
+363 |
Mar13 |
130104 |
3707.5 |
3736.0 |
3697.0 |
3728.5 |
+9.5 |
252 |
22,671 |
-155 |
Total Volume and Open Interest |
69,637 |
377,497 |
+11,042 |
Hang Seng Index(HKFE) |
Jan13 |
130104 |
23363 |
23375 |
23200 |
23300 |
-149 |
61,750 |
135,701 |
+5,168 |
Feb13 |
130104 |
23387 |
23390 |
23225 |
23319 |
-147 |
1,336 |
1,203 |
+1,062 |
Mar13 |
130104 |
23425 |
23425 |
23185 |
23270 |
-146 |
883 |
6,088 |
+47 |
Total Volume and Open Interest |
64,089 |
145,625 |
+6,281 |
DAX(EUREX) |
Mar13 |
130104 |
7747.5 |
7792.5 |
7730.0 |
7769.5 |
+9.5 |
117,745 |
148,064 |
+635 |
Jun13 |
130104 |
7753.5 |
7799.5 |
7740.5 |
7778.5 |
+10.5 |
480 |
8,908 |
+31 |
Sep13 |
130104 |
7756.0 |
7794.5 |
7753.5 |
7783.5 |
+12.0 |
9 |
199 |
+5 |
Total Volume and Open Interest |
118,234 |
157,171 |
+671 |
FT-SE 100(EURONEXT) |
Mar13 |
130104 |
6002.00 |
6062.50 |
5990.50 |
6037.00 |
+36.50 |
89,767 |
613,816 |
+11,636 |
Jun13 |
130104 |
5975.00 |
5980.00 |
5973.00 |
5973.50 |
+36.50 |
24 |
518 |
+274 |
Sep13 |
130104 |
5925.50 |
5925.50 |
5925.50 |
5925.50 |
+36.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
89,791 |
614,414 |
+11,910 |
SPI 200(SFE) |
Mar13 |
130104 |
4713.0 |
4724.0 |
4688.0 |
4705.0 |
-11.0 |
28,727 |
255,619 |
+4,820 |
Jun13 |
130104 |
4706.0 |
4706.0 |
4706.0 |
4706.0 |
-9.0 |
24 |
3,128 |
+21 |
Sep13 |
130104 |
4667.0 |
4667.0 |
4667.0 |
4667.0 |
-9.0 |
3 |
1,511 |
-2 |
Total Volume and Open Interest |
29,070 |
263,537 |
+5,155 |
FTSE MIB(ISE) |
Mar13 |
130104 |
16905.00 |
17020.00 |
16795.00 |
16962.00 |
+49.00 |
23,261 |
42,567 |
+42,567 |
Jun13 |
130104 |
16545.00 |
16675.00 |
16510.00 |
16662.00 |
+49.00 |
40 |
79 |
+79 |
Sep13 |
130104 |
16545.00 |
16545.00 |
16545.00 |
16545.00 |
+49.00 |
1 |
0 |
+0 |
Total Volume and Open Interest |
23,302 |
42,646 |
+2,026 |
KOSPI 200(KFE) |
Mar13 |
130104 |
268.30 |
268.65 |
268.10 |
268.10 |
-1.70 |
220,060 |
115,641 |
-988 |
Jun13 |
130104 |
274.55 |
274.55 |
269.30 |
269.45 |
-1.70 |
127 |
1,482 |
+87 |
Sep13 |
130104 |
271.55 |
271.55 |
271.55 |
271.55 |
-1.75 |
0 |
22 |
+4 |
Total Volume and Open Interest |
220,187 |
117,221 |
-874 |
GSCI(CME) |
Jan13 |
130104 |
646.00 |
649.05 |
645.00 |
648.50 |
-0.50 |
717 |
8,874 |
-580 |
Feb13 |
130104 |
649.00 |
649.55 |
645.50 |
649.00 |
-0.50 |
581 |
587 |
+580 |
Mar13 |
130104 |
651.00 |
651.80 |
647.50 |
651.00 |
-0.75 |
|
|
|
Total Volume and Open Interest |
1,298 |
9,461 |
+0 |
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. |
|
|