|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 11, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
130111 |
1417.50 |
1425.00 |
1402.00 |
1424.75 |
+7.25 |
1,396 |
1,810 |
-768 |
Mar13 |
130111 |
1378.00 |
1381.75 |
1351.50 |
1373.25 |
-6.50 |
69,608 |
242,933 |
-2,547 |
May13 |
130111 |
1370.25 |
1372.50 |
1344.00 |
1364.00 |
-7.50 |
24,722 |
131,021 |
+919 |
Jul13 |
130111 |
1367.00 |
1368.00 |
1339.00 |
1357.50 |
-9.75 |
15,938 |
79,864 |
-669 |
Aug13 |
130111 |
1342.50 |
1348.25 |
1323.25 |
1332.50 |
-15.75 |
659 |
2,835 |
+158 |
Sep13 |
130111 |
1308.75 |
1313.75 |
1290.00 |
1294.75 |
-17.75 |
326 |
1,756 |
+4 |
Nov13 |
130111 |
1277.25 |
1288.50 |
1259.25 |
1266.25 |
-15.75 |
6,627 |
69,442 |
+856 |
Jan14 |
130111 |
1288.50 |
1295.00 |
1269.25 |
1273.25 |
-15.75 |
88 |
2,689 |
+1 |
Mar14 |
130111 |
1282.25 |
1294.25 |
1278.25 |
1278.25 |
-16.00 |
43 |
1,192 |
+2 |
May14 |
130111 |
1290.00 |
1300.00 |
1276.00 |
1282.25 |
-15.75 |
85 |
706 |
+12 |
Jul14 |
130111 |
1296.00 |
1304.25 |
1287.00 |
1289.00 |
-15.25 |
52 |
474 |
+7 |
Aug14 |
130111 |
1283.75 |
1299.00 |
1283.75 |
1283.75 |
-15.25 |
2 |
1 |
+0 |
Sep14 |
130111 |
1263.25 |
1278.50 |
1263.25 |
1263.25 |
-15.25 |
2 |
1 |
+0 |
Nov14 |
130111 |
1266.25 |
1266.25 |
1250.00 |
1253.75 |
-12.50 |
12 |
2,594 |
+5 |
Total Volume and Open Interest |
119,560 |
537,424 |
-2,020 |
Soybean Meal(CBOT) |
Jan13 |
130111 |
408.80 |
408.80 |
399.40 |
403.10 |
-5.60 |
541 |
516 |
-433 |
Mar13 |
130111 |
405.20 |
406.20 |
392.40 |
404.30 |
-1.30 |
43,044 |
129,422 |
+3,959 |
May13 |
130111 |
400.00 |
400.80 |
388.70 |
399.20 |
-1.10 |
13,120 |
44,896 |
+2,084 |
Jul13 |
130111 |
396.90 |
397.20 |
385.30 |
394.30 |
-2.30 |
5,742 |
24,814 |
-832 |
Aug13 |
130111 |
388.00 |
388.80 |
378.60 |
384.30 |
-4.50 |
603 |
4,536 |
+123 |
Sep13 |
130111 |
377.30 |
377.70 |
368.80 |
373.10 |
-4.20 |
365 |
2,643 |
+10 |
Oct13 |
130111 |
365.20 |
370.80 |
355.60 |
360.30 |
-3.80 |
598 |
4,687 |
+150 |
Dec13 |
130111 |
363.00 |
365.60 |
355.00 |
359.20 |
-3.80 |
2,329 |
20,959 |
+12 |
Jan14 |
130111 |
360.90 |
364.60 |
357.50 |
360.70 |
-3.90 |
5 |
1,233 |
+4 |
Mar14 |
130111 |
367.60 |
367.60 |
360.60 |
363.70 |
-3.90 |
11 |
1,771 |
+11 |
Total Volume and Open Interest |
66,453 |
236,541 |
+5,161 |
Soybean Oil(CBOT) |
Jan13 |
130111 |
49.15 |
49.39 |
48.85 |
48.88 |
-0.51 |
1,855 |
1,767 |
+157 |
Mar13 |
130111 |
49.72 |
49.87 |
49.12 |
49.24 |
-0.51 |
45,846 |
175,294 |
+1,179 |
May13 |
130111 |
50.15 |
50.25 |
49.51 |
49.63 |
-0.52 |
19,622 |
47,959 |
+1,575 |
Jul13 |
130111 |
50.50 |
50.57 |
49.85 |
49.97 |
-0.50 |
11,177 |
41,613 |
+1,981 |
Aug13 |
130111 |
50.37 |
50.46 |
49.91 |
49.96 |
-0.50 |
1,658 |
5,257 |
+396 |
Sep13 |
130111 |
50.39 |
50.39 |
49.81 |
49.81 |
-0.50 |
1,367 |
4,396 |
+267 |
Oct13 |
130111 |
49.85 |
49.95 |
49.20 |
49.29 |
-0.58 |
1,539 |
6,041 |
+501 |
Dec13 |
130111 |
49.63 |
49.73 |
49.00 |
49.09 |
-0.62 |
3,507 |
23,127 |
+270 |
Jan14 |
130111 |
49.30 |
49.92 |
49.30 |
49.30 |
-0.62 |
171 |
1,730 |
-123 |
Mar14 |
130111 |
49.98 |
50.26 |
49.63 |
49.63 |
-0.63 |
6 |
943 |
+6 |
Total Volume and Open Interest |
86,795 |
309,435 |
+6,205 |
Canola(WCE) |
Jan13 |
130111 |
604.4 |
604.4 |
604.4 |
604.4 |
+0.3 |
|
|
|
Mar13 |
130111 |
582.0 |
586.7 |
577.3 |
583.1 |
+0.3 |
7,278 |
92,917 |
+220 |
May13 |
130111 |
572.1 |
577.8 |
569.4 |
574.5 |
-0.6 |
2,948 |
26,804 |
+969 |
Jul13 |
130111 |
566.6 |
572.1 |
565.0 |
570.2 |
-0.9 |
770 |
13,825 |
+74 |
Nov13 |
130111 |
530.5 |
535.0 |
528.0 |
533.8 |
-0.6 |
1,102 |
11,438 |
+207 |
Total Volume and Open Interest |
12,103 |
145,634 |
+1,475 |
Corn(CBOT) |
Mar13 |
130111 |
698.50 |
723.75 |
686.25 |
708.75 |
+10.00 |
115,574 |
528,829 |
+5,379 |
May13 |
130111 |
697.00 |
719.50 |
685.00 |
707.00 |
+9.50 |
41,068 |
193,195 |
+3,139 |
Jul13 |
130111 |
690.00 |
708.50 |
677.75 |
698.75 |
+8.25 |
28,925 |
162,974 |
+36 |
Sep13 |
130111 |
605.00 |
614.00 |
595.00 |
602.00 |
-5.25 |
3,553 |
47,566 |
+1,188 |
Dec13 |
130111 |
583.50 |
592.00 |
573.25 |
577.00 |
-7.00 |
17,057 |
204,365 |
+3,331 |
Mar14 |
130111 |
593.00 |
601.25 |
584.50 |
587.00 |
-7.25 |
1,313 |
10,286 |
+735 |
May14 |
130111 |
600.00 |
607.00 |
592.25 |
594.75 |
-6.75 |
407 |
3,411 |
+298 |
Jul14 |
130111 |
603.00 |
612.00 |
595.00 |
597.50 |
-7.25 |
119 |
1,779 |
+72 |
Sep14 |
130111 |
574.25 |
575.00 |
574.25 |
574.25 |
-0.25 |
16 |
129 |
+10 |
Dec14 |
130111 |
565.00 |
571.50 |
557.50 |
560.50 |
-5.25 |
567 |
9,147 |
+237 |
Total Volume and Open Interest |
208,618 |
1,162,874 |
+14,440 |
Wheat(CBOT) |
Mar13 |
130111 |
745.25 |
773.00 |
736.25 |
754.75 |
+10.25 |
64,306 |
255,760 |
+1,435 |
May13 |
130111 |
754.25 |
781.75 |
745.25 |
762.00 |
+8.50 |
18,028 |
66,316 |
+17 |
Jul13 |
130111 |
760.00 |
786.75 |
752.25 |
767.00 |
+6.75 |
13,600 |
78,625 |
+1,592 |
Sep13 |
130111 |
771.25 |
793.75 |
765.25 |
776.00 |
+5.25 |
2,579 |
14,958 |
+174 |
Dec13 |
130111 |
786.25 |
811.50 |
779.00 |
790.50 |
+4.75 |
7,048 |
53,521 |
+1,065 |
Mar14 |
130111 |
798.00 |
819.00 |
792.75 |
802.50 |
+4.00 |
162 |
4,172 |
+43 |
Total Volume and Open Interest |
105,803 |
476,623 |
+4,345 |
Wheat(KCBT) |
Mar13 |
130111 |
798.75 |
819.75 |
785.25 |
807.00 |
+10.50 |
17,913 |
91,597 |
+368 |
May13 |
130111 |
808.00 |
829.00 |
795.00 |
817.00 |
+10.50 |
5,608 |
27,266 |
+962 |
Jul13 |
130111 |
815.00 |
835.50 |
803.50 |
824.75 |
+10.25 |
3,892 |
32,428 |
+470 |
Sep13 |
130111 |
827.25 |
845.50 |
816.25 |
837.75 |
+10.25 |
1,056 |
7,112 |
+417 |
Dec13 |
130111 |
841.00 |
861.50 |
830.75 |
851.00 |
+11.00 |
870 |
6,146 |
+450 |
Mar14 |
130111 |
840.25 |
864.00 |
836.50 |
856.25 |
+11.00 |
11 |
311 |
+5 |
Total Volume and Open Interest |
29,386 |
165,379 |
+2,681 |
Wheat(MGE) |
Mar13 |
130111 |
838.25 |
857.50 |
830.00 |
845.25 |
+6.00 |
2,241 |
23,160 |
-111 |
May13 |
130111 |
850.00 |
869.25 |
842.25 |
855.25 |
+5.00 |
1,104 |
8,839 |
+101 |
Jul13 |
130111 |
860.25 |
877.00 |
852.75 |
866.25 |
+6.00 |
525 |
4,084 |
+262 |
Sep13 |
130111 |
860.25 |
878.75 |
854.00 |
867.50 |
+6.75 |
167 |
4,719 |
+48 |
Dec13 |
130111 |
863.25 |
881.50 |
858.00 |
870.00 |
+6.25 |
278 |
3,058 |
+180 |
Total Volume and Open Interest |
4,322 |
43,910 |
+482 |
Oats(CBOT) |
Mar13 |
130111 |
340.00 |
351.00 |
333.50 |
346.75 |
+7.25 |
366 |
8,325 |
-72 |
May13 |
130111 |
342.25 |
354.75 |
340.00 |
352.25 |
+7.25 |
36 |
1,870 |
+20 |
Jul13 |
130111 |
346.75 |
358.75 |
346.75 |
357.50 |
+7.00 |
17 |
272 |
+3 |
Sep13 |
130111 |
360.00 |
360.00 |
352.25 |
360.00 |
+7.75 |
9 |
24 |
+8 |
Total Volume and Open Interest |
440 |
10,590 |
-47 |
Rough Rice(CBOT) |
Jan13 |
130111 |
14.85 |
15.05 |
14.85 |
15.03 |
+0.16 |
0 |
18 |
+0 |
Mar13 |
130111 |
15.14 |
15.26 |
15.09 |
15.22 |
+0.11 |
175 |
13,147 |
+17 |
May13 |
130111 |
15.45 |
15.55 |
15.41 |
15.53 |
+0.11 |
14 |
1,159 |
+4 |
Jul13 |
130111 |
15.69 |
15.80 |
15.69 |
15.80 |
+0.15 |
3 |
62 |
+1 |
Total Volume and Open Interest |
204 |
14,491 |
+28 |
Live Cattle(CME) |
Feb13 |
130111 |
131.350 |
131.500 |
130.435 |
130.600 |
-0.950 |
36,657 |
108,710 |
-9,450 |
Apr13 |
130111 |
134.950 |
135.185 |
134.380 |
134.550 |
-0.525 |
22,771 |
106,355 |
+4,372 |
Jun13 |
130111 |
130.200 |
130.535 |
129.630 |
129.700 |
-0.680 |
8,896 |
71,667 |
-920 |
Aug13 |
130111 |
130.600 |
130.600 |
129.700 |
129.785 |
-0.500 |
4,597 |
33,072 |
-944 |
Oct13 |
130111 |
133.750 |
133.880 |
133.325 |
133.500 |
-0.535 |
1,426 |
9,023 |
+60 |
Dec13 |
130111 |
135.535 |
135.850 |
135.350 |
135.500 |
-0.300 |
853 |
5,098 |
+506 |
Total Volume and Open Interest |
75,313 |
335,271 |
-6,316 |
Feeder Cattle(CME) |
Jan13 |
130111 |
150.850 |
152.000 |
149.325 |
149.880 |
-0.970 |
1,418 |
6,274 |
-462 |
Mar13 |
130111 |
152.800 |
154.400 |
151.435 |
151.450 |
-1.485 |
2,368 |
14,372 |
+122 |
Apr13 |
130111 |
154.700 |
156.075 |
153.285 |
153.380 |
-1.370 |
413 |
2,805 |
+44 |
May13 |
130111 |
156.150 |
157.700 |
155.100 |
155.150 |
-1.230 |
673 |
4,066 |
-77 |
Aug13 |
130111 |
160.935 |
162.435 |
160.000 |
160.185 |
-1.065 |
575 |
3,550 |
+145 |
Sep13 |
130111 |
161.400 |
162.035 |
160.700 |
161.130 |
-0.720 |
59 |
656 |
+29 |
Oct13 |
130111 |
161.750 |
163.400 |
161.400 |
161.600 |
-0.750 |
36 |
333 |
-3 |
Total Volume and Open Interest |
5,569 |
32,335 |
-191 |
Lean Hogs(CME) |
Feb13 |
130111 |
84.730 |
84.830 |
84.135 |
84.200 |
-0.400 |
35,480 |
71,373 |
-7,756 |
Apr13 |
130111 |
87.385 |
87.600 |
86.900 |
87.135 |
+0.035 |
24,247 |
69,650 |
+5,668 |
May13 |
130111 |
94.635 |
94.885 |
94.580 |
94.800 |
+0.200 |
185 |
1,961 |
+7 |
Jun13 |
130111 |
96.600 |
96.930 |
96.330 |
96.500 |
-0.050 |
7,691 |
44,274 |
-266 |
Jul13 |
130111 |
96.135 |
96.650 |
96.050 |
96.285 |
-0.015 |
1,332 |
13,420 |
-269 |
Aug13 |
130111 |
95.550 |
96.050 |
95.500 |
95.850 |
+0.065 |
2,316 |
19,880 |
+29 |
Oct13 |
130111 |
85.285 |
85.885 |
85.100 |
85.680 |
+0.250 |
1,671 |
18,033 |
-180 |
Dec13 |
130111 |
82.480 |
82.680 |
82.200 |
82.600 |
+0.170 |
1,611 |
9,695 |
+331 |
Total Volume and Open Interest |
74,733 |
251,270 |
-2,371 |
Class III Milk(CME) |
Jan13 |
130111 |
18.07 |
18.14 |
18.03 |
18.06 |
-0.01 |
251 |
3,142 |
-6 |
Feb13 |
130111 |
17.84 |
17.95 |
17.53 |
17.61 |
-0.14 |
307 |
3,015 |
+77 |
Mar13 |
130111 |
17.93 |
18.10 |
17.62 |
17.70 |
-0.21 |
248 |
2,404 |
+48 |
Apr13 |
130111 |
18.10 |
18.12 |
17.96 |
18.00 |
-0.07 |
52 |
1,653 |
+23 |
May13 |
130111 |
18.27 |
18.29 |
18.21 |
18.27 |
+0.01 |
60 |
1,508 |
+35 |
Total Volume and Open Interest |
1,119 |
18,055 |
+242 |
Cocoa(ICE) |
Mar13 |
130111 |
2265 |
2274 |
2246 |
2256 |
-13 |
10,302 |
83,129 |
-402 |
May13 |
130111 |
2275 |
2280 |
2259 |
2265 |
-12 |
3,256 |
34,515 |
+81 |
Jul13 |
130111 |
2264 |
2286 |
2264 |
2275 |
-12 |
2,019 |
19,386 |
+225 |
Sep13 |
130111 |
2284 |
2293 |
2280 |
2283 |
-13 |
951 |
19,251 |
+200 |
Dec13 |
130111 |
2293 |
2297 |
2289 |
2289 |
-13 |
139 |
11,510 |
+16 |
Mar14 |
130111 |
2295 |
2298 |
2295 |
2296 |
-12 |
212 |
16,374 |
-6 |
May14 |
130111 |
2305 |
2305 |
2302 |
2302 |
-11 |
159 |
7,660 |
+81 |
Total Volume and Open Interest |
17,053 |
193,740 |
+185 |
Coffee "C"(ICE) |
Mar13 |
130111 |
149.20 |
153.50 |
148.85 |
153.35 |
+3.70 |
16,515 |
90,989 |
+519 |
May13 |
130111 |
152.10 |
156.25 |
151.65 |
156.10 |
+3.70 |
3,947 |
27,006 |
-523 |
Jul13 |
130111 |
155.65 |
159.00 |
154.50 |
158.85 |
+3.60 |
1,766 |
16,181 |
+199 |
Sep13 |
130111 |
157.50 |
161.60 |
157.50 |
161.60 |
+3.60 |
512 |
6,961 |
+28 |
Dec13 |
130111 |
163.05 |
165.10 |
162.05 |
165.10 |
+3.45 |
154 |
5,173 |
-29 |
Mar14 |
130111 |
166.35 |
168.75 |
165.80 |
168.75 |
+3.35 |
22 |
844 |
+15 |
Total Volume and Open Interest |
22,916 |
148,116 |
+209 |
Orange Juice(ICE) |
Jan13 |
130110 |
111.60 |
111.60 |
111.60 |
111.60 |
+1.55 |
18 |
258 |
-16 |
Mar13 |
130111 |
113.55 |
114.65 |
111.90 |
112.80 |
+0.40 |
1,343 |
15,103 |
+7 |
May13 |
130111 |
114.00 |
115.40 |
112.95 |
113.80 |
+0.40 |
356 |
3,799 |
-31 |
Jul13 |
130111 |
115.00 |
116.25 |
114.60 |
115.15 |
+0.45 |
210 |
942 |
+72 |
Sep13 |
130111 |
116.40 |
117.00 |
116.40 |
116.65 |
+0.30 |
50 |
413 |
+26 |
Nov13 |
130111 |
117.20 |
118.20 |
117.20 |
118.00 |
+0.30 |
39 |
95 |
+36 |
Total Volume and Open Interest |
2,031 |
20,610 |
+83 |
Sugar #11(ICE) |
Mar13 |
130111 |
18.95 |
19.19 |
18.85 |
19.17 |
+0.21 |
51,379 |
338,175 |
-1,549 |
May13 |
130111 |
19.19 |
19.38 |
19.09 |
19.36 |
+0.15 |
22,414 |
130,483 |
+938 |
Jul13 |
130111 |
19.45 |
19.64 |
19.38 |
19.63 |
+0.13 |
20,587 |
129,345 |
+3,201 |
Oct13 |
130111 |
19.83 |
19.99 |
19.76 |
19.98 |
+0.10 |
7,744 |
77,322 |
+1,280 |
Mar14 |
130111 |
20.50 |
20.62 |
20.41 |
20.60 |
+0.07 |
3,459 |
53,367 |
-3 |
May14 |
130111 |
20.36 |
20.52 |
20.32 |
20.50 |
+0.07 |
529 |
13,230 |
-149 |
Jul14 |
130111 |
20.29 |
20.45 |
20.24 |
20.43 |
+0.09 |
163 |
6,527 |
-83 |
Oct14 |
130111 |
20.27 |
20.47 |
20.25 |
20.46 |
+0.10 |
78 |
10,133 |
+50 |
Total Volume and Open Interest |
106,403 |
769,486 |
+3,718 |
London Cocoa(LCE) |
Mar13 |
130111 |
1431 |
1448 |
1429 |
1438 |
-4 |
3,514 |
79,753 |
+54 |
May13 |
130111 |
1440 |
1455 |
1440 |
1445 |
-6 |
4,118 |
33,480 |
-846 |
Jul13 |
130111 |
1448 |
1462 |
1448 |
1453 |
-6 |
1,735 |
29,390 |
-51 |
Sep13 |
130111 |
1456 |
1470 |
1456 |
1461 |
-6 |
953 |
28,022 |
+382 |
Dec13 |
130111 |
1457 |
1471 |
1457 |
1461 |
-6 |
767 |
25,467 |
+51 |
Mar14 |
130111 |
1460 |
1465 |
1456 |
1456 |
-6 |
215 |
20,854 |
+511 |
May14 |
130111 |
1465 |
1465 |
1462 |
1462 |
-5 |
26 |
6,420 |
+2 |
Total Volume and Open Interest |
11,436 |
226,541 |
+273 |
London Sugar(LCE) |
Mar13 |
130111 |
510.40 |
515.00 |
509.70 |
514.80 |
+2.30 |
3,392 |
41,233 |
-275 |
May13 |
130111 |
517.70 |
521.70 |
516.60 |
521.50 |
+1.80 |
922 |
12,779 |
-88 |
Aug13 |
130111 |
522.60 |
526.70 |
521.70 |
526.30 |
+1.20 |
642 |
10,832 |
+201 |
Oct13 |
130111 |
526.00 |
530.80 |
525.50 |
530.30 |
+1.60 |
258 |
5,487 |
+3 |
Dec13 |
130111 |
535.50 |
539.10 |
534.50 |
538.70 |
+1.10 |
68 |
2,067 |
-82 |
Total Volume and Open Interest |
5,395 |
74,261 |
-121 |
Cotton(ICE) |
Mar13 |
130111 |
75.03 |
76.44 |
74.40 |
75.62 |
+0.42 |
13,545 |
117,516 |
-1,082 |
May13 |
130111 |
75.78 |
77.14 |
75.20 |
76.40 |
+0.36 |
3,113 |
26,116 |
+112 |
Jul13 |
130111 |
76.82 |
78.00 |
76.21 |
77.41 |
+0.29 |
1,428 |
16,748 |
+495 |
Oct13 |
130111 |
78.12 |
78.12 |
78.12 |
78.12 |
-0.07 |
0 |
5 |
+0 |
Dec13 |
130111 |
78.84 |
79.25 |
77.93 |
79.04 |
-0.05 |
230 |
9,594 |
+103 |
Mar14 |
130111 |
80.09 |
80.28 |
80.09 |
80.28 |
-0.11 |
10 |
170 |
+10 |
Total Volume and Open Interest |
18,326 |
170,406 |
-362 |
Lumber(CME) |
Jan13 |
130111 |
373.8 |
375.5 |
370.5 |
371.4 |
-2.4 |
93 |
540 |
-35 |
Mar13 |
130111 |
378.6 |
382.0 |
377.2 |
380.9 |
+1.0 |
387 |
6,922 |
+71 |
May13 |
130111 |
374.5 |
376.0 |
371.5 |
375.7 |
+0.8 |
87 |
2,054 |
+7 |
Jul13 |
130111 |
368.0 |
368.0 |
365.2 |
368.0 |
+0.1 |
29 |
332 |
+9 |
Total Volume and Open Interest |
596 |
9,863 |
+52 |
Crude Oil(NYM) |
Feb13 |
130111 |
93.87 |
94.13 |
92.65 |
93.56 |
-0.26 |
201,385 |
193,316 |
-14,648 |
Mar13 |
130111 |
94.29 |
94.53 |
93.06 |
93.99 |
-0.28 |
76,045 |
217,634 |
+12,929 |
Apr13 |
130111 |
94.86 |
94.86 |
93.45 |
94.35 |
-0.30 |
33,879 |
80,010 |
+3,744 |
May13 |
130111 |
95.20 |
95.20 |
93.76 |
94.66 |
-0.31 |
23,586 |
67,114 |
-1,536 |
Jun13 |
130111 |
95.29 |
95.32 |
93.99 |
94.88 |
-0.33 |
37,780 |
138,851 |
+562 |
Jul13 |
130111 |
95.46 |
95.50 |
94.13 |
94.98 |
-0.35 |
13,146 |
59,185 |
+1,115 |
Aug13 |
130111 |
94.96 |
95.39 |
94.27 |
94.93 |
-0.39 |
8,308 |
29,030 |
+664 |
Sep13 |
130111 |
94.57 |
95.28 |
94.21 |
94.79 |
-0.43 |
11,654 |
50,611 |
-103 |
Oct13 |
130111 |
95.26 |
95.26 |
94.27 |
94.55 |
-0.47 |
5,016 |
31,240 |
+302 |
Nov13 |
130111 |
94.80 |
94.87 |
93.68 |
94.29 |
-0.52 |
3,711 |
31,011 |
-176 |
Dec13 |
130111 |
94.77 |
94.77 |
93.32 |
94.04 |
-0.56 |
30,560 |
166,297 |
-549 |
Jan14 |
130111 |
94.61 |
94.61 |
93.55 |
93.75 |
-0.58 |
1,733 |
33,499 |
-266 |
Feb14 |
130111 |
93.46 |
93.46 |
93.46 |
93.46 |
-0.59 |
888 |
12,997 |
+9 |
Mar14 |
130111 |
93.18 |
93.18 |
93.08 |
93.18 |
-0.60 |
1,050 |
17,242 |
+211 |
Apr14 |
130111 |
92.91 |
92.91 |
92.91 |
92.91 |
-0.62 |
338 |
9,841 |
-39 |
May14 |
130111 |
92.66 |
92.66 |
92.66 |
92.66 |
-0.64 |
141 |
10,070 |
+12 |
Total Volume and Open Interest |
470,459 |
1,478,941 |
+1,246 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130111 |
93.900 |
94.100 |
92.650 |
93.550 |
-0.275 |
4,008 |
3,254 |
+24 |
Mar13 |
130111 |
94.500 |
94.500 |
93.050 |
94.000 |
-0.275 |
262 |
507 |
-79 |
Apr13 |
130111 |
94.125 |
94.475 |
93.600 |
94.350 |
-0.300 |
156 |
413 |
+140 |
May13 |
130111 |
94.075 |
94.650 |
94.075 |
94.650 |
-0.325 |
12 |
24 |
+11 |
Jun13 |
130111 |
94.875 |
94.875 |
94.875 |
94.875 |
-0.325 |
2 |
52 |
+0 |
Jul13 |
130111 |
94.975 |
94.975 |
94.975 |
94.975 |
-0.350 |
0 |
1 |
+0 |
Aug13 |
130111 |
94.925 |
94.925 |
94.925 |
94.925 |
-0.400 |
|
|
|
Sep13 |
130111 |
94.800 |
94.800 |
94.800 |
94.800 |
-0.425 |
0 |
1 |
+0 |
Oct13 |
130111 |
94.550 |
94.550 |
94.550 |
94.550 |
-0.475 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,440 |
4,415 |
+96 |
Heating Oil(NYM) |
Feb13 |
130111 |
305.43 |
305.66 |
299.57 |
300.85 |
-4.58 |
51,754 |
76,816 |
+341 |
Mar13 |
130111 |
304.56 |
304.66 |
298.72 |
300.18 |
-4.38 |
35,573 |
58,665 |
+3,164 |
Apr13 |
130111 |
303.24 |
303.24 |
297.29 |
299.01 |
-4.22 |
17,679 |
56,504 |
+2,357 |
May13 |
130111 |
305.52 |
306.12 |
300.33 |
302.10 |
-4.10 |
9,093 |
29,667 |
+1,076 |
Jun13 |
130111 |
303.47 |
304.51 |
298.77 |
300.50 |
-3.98 |
8,717 |
25,040 |
-219 |
Jul13 |
130111 |
303.19 |
303.66 |
298.03 |
299.69 |
-3.85 |
1,670 |
7,056 |
+302 |
Aug13 |
130111 |
298.50 |
299.28 |
297.25 |
299.08 |
-3.71 |
1,338 |
3,290 |
+186 |
Sep13 |
130111 |
302.31 |
302.31 |
296.89 |
298.63 |
-3.60 |
1,347 |
11,072 |
+504 |
Oct13 |
130111 |
298.30 |
298.44 |
296.60 |
298.36 |
-3.55 |
172 |
2,781 |
+150 |
Nov13 |
130111 |
297.65 |
298.17 |
296.40 |
298.17 |
-3.54 |
29 |
2,774 |
+4 |
Dec13 |
130111 |
301.05 |
301.09 |
296.19 |
297.99 |
-3.52 |
1,959 |
18,286 |
+245 |
Jan14 |
130111 |
296.90 |
297.64 |
296.18 |
297.64 |
-3.47 |
59 |
2,352 |
+0 |
Feb14 |
130111 |
295.99 |
296.69 |
295.99 |
296.69 |
-3.40 |
39 |
294 |
+4 |
Mar14 |
130111 |
295.26 |
295.26 |
295.26 |
295.26 |
-3.33 |
20 |
101 |
+8 |
Total Volume and Open Interest |
129,454 |
296,521 |
+8,126 |
Gasoline(NYMEX) |
Feb13 |
130111 |
278.41 |
278.79 |
271.80 |
273.95 |
-5.38 |
51,196 |
90,195 |
-3,569 |
Mar13 |
130111 |
279.75 |
279.75 |
273.24 |
275.43 |
-4.83 |
42,281 |
74,782 |
+4,942 |
Apr13 |
130111 |
294.35 |
294.96 |
289.40 |
291.65 |
-3.81 |
17,004 |
35,394 |
+2,283 |
May13 |
130111 |
293.30 |
293.98 |
288.54 |
290.72 |
-3.75 |
7,817 |
27,052 |
+264 |
Jun13 |
130111 |
290.10 |
290.71 |
285.61 |
287.71 |
-3.52 |
5,013 |
21,093 |
+433 |
Jul13 |
130111 |
286.32 |
287.16 |
282.03 |
284.22 |
-3.35 |
2,285 |
10,584 |
+246 |
Aug13 |
130111 |
282.42 |
282.59 |
278.50 |
280.42 |
-3.14 |
1,915 |
6,100 |
+442 |
Sep13 |
130111 |
278.47 |
278.74 |
273.81 |
276.12 |
-2.95 |
2,321 |
10,380 |
+862 |
Oct13 |
130111 |
261.14 |
261.87 |
259.91 |
261.87 |
-2.74 |
982 |
7,061 |
-233 |
Nov13 |
130111 |
259.95 |
259.95 |
256.02 |
257.83 |
-2.66 |
335 |
10,960 |
+50 |
Total Volume and Open Interest |
131,916 |
304,751 |
+5,991 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130111 |
274.00 |
274.00 |
273.95 |
274.00 |
-5.30 |
0 |
2 |
+0 |
Mar13 |
130111 |
275.40 |
275.43 |
275.40 |
275.40 |
-4.90 |
|
|
|
Apr13 |
130111 |
291.70 |
291.70 |
291.65 |
291.70 |
-3.80 |
|
|
|
May13 |
130111 |
290.70 |
290.72 |
290.70 |
290.70 |
-3.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb13 |
130111 |
3.193 |
3.341 |
3.178 |
3.327 |
+0.134 |
133,814 |
175,816 |
-4,309 |
Mar13 |
130111 |
3.214 |
3.348 |
3.191 |
3.336 |
+0.128 |
74,284 |
282,136 |
-2,910 |
Apr13 |
130111 |
3.252 |
3.382 |
3.244 |
3.371 |
+0.114 |
54,060 |
142,159 |
+710 |
May13 |
130111 |
3.304 |
3.434 |
3.304 |
3.425 |
+0.110 |
26,018 |
83,786 |
+3,088 |
Jun13 |
130111 |
3.368 |
3.488 |
3.363 |
3.481 |
+0.105 |
13,268 |
27,085 |
+874 |
Jul13 |
130111 |
3.425 |
3.543 |
3.425 |
3.537 |
+0.101 |
10,930 |
44,173 |
+2,846 |
Aug13 |
130111 |
3.451 |
3.570 |
3.451 |
3.562 |
+0.097 |
4,849 |
26,724 |
+179 |
Sep13 |
130111 |
3.473 |
3.580 |
3.465 |
3.573 |
+0.095 |
5,445 |
26,029 |
+1,129 |
Oct13 |
130111 |
3.533 |
3.609 |
3.503 |
3.604 |
+0.094 |
20,648 |
98,364 |
-1,392 |
Nov13 |
130111 |
3.678 |
3.720 |
3.626 |
3.717 |
+0.088 |
2,848 |
27,105 |
-274 |
Dec13 |
130111 |
3.840 |
3.921 |
3.836 |
3.919 |
+0.079 |
4,422 |
31,210 |
+311 |
Jan14 |
130111 |
3.990 |
4.028 |
3.984 |
4.024 |
+0.074 |
11,134 |
70,993 |
+2,060 |
Feb14 |
130111 |
3.990 |
4.024 |
3.990 |
4.024 |
+0.070 |
857 |
6,872 |
-5 |
Mar14 |
130111 |
3.949 |
3.973 |
3.940 |
3.970 |
+0.064 |
1,271 |
19,160 |
-206 |
Apr14 |
130111 |
3.866 |
3.882 |
3.855 |
3.879 |
+0.049 |
2,923 |
31,451 |
-609 |
May14 |
130111 |
3.886 |
3.898 |
3.886 |
3.898 |
+0.048 |
996 |
4,757 |
-708 |
Total Volume and Open Interest |
370,249 |
1,176,777 |
+1,734 |
Brent Crude Oil(ICE) |
Feb13 |
130111 |
111.95 |
111.95 |
109.60 |
110.64 |
-1.25 |
171,890 |
117,104 |
-26,869 |
Mar13 |
130111 |
111.08 |
111.09 |
108.90 |
109.84 |
-1.28 |
188,190 |
283,728 |
+12,043 |
Apr13 |
130111 |
110.38 |
110.38 |
108.23 |
109.16 |
-1.27 |
89,219 |
127,171 |
+12,701 |
May13 |
130111 |
109.79 |
109.79 |
107.68 |
108.60 |
-1.23 |
41,885 |
72,094 |
+7,412 |
Jun13 |
130111 |
109.21 |
109.21 |
107.16 |
108.03 |
-1.21 |
49,233 |
110,608 |
-48 |
Jul13 |
130111 |
108.66 |
108.66 |
106.60 |
107.49 |
-1.19 |
17,390 |
39,807 |
+1,211 |
Aug13 |
130111 |
108.10 |
108.10 |
106.07 |
106.94 |
-1.17 |
10,054 |
58,347 |
+2,231 |
Sep13 |
130111 |
107.49 |
107.49 |
105.49 |
106.33 |
-1.16 |
9,217 |
50,569 |
+2,132 |
Oct13 |
130111 |
106.61 |
106.77 |
105.02 |
105.75 |
-1.14 |
4,527 |
34,709 |
+618 |
Nov13 |
130111 |
105.23 |
105.23 |
105.23 |
105.23 |
-1.12 |
3,015 |
26,553 |
-457 |
Dec13 |
130111 |
105.62 |
105.86 |
104.00 |
104.75 |
-1.11 |
29,877 |
145,717 |
+410 |
Jan14 |
130111 |
104.32 |
104.32 |
104.32 |
104.32 |
-1.10 |
1,837 |
24,058 |
+26 |
Feb14 |
130111 |
103.92 |
103.92 |
103.92 |
103.92 |
-1.09 |
447 |
14,823 |
+28 |
Mar14 |
130111 |
103.51 |
103.51 |
103.51 |
103.51 |
-1.08 |
1,494 |
12,156 |
+152 |
Total Volume and Open Interest |
635,136 |
1,331,871 |
+13,576 |
Gas Oil(ICE) |
Feb13 |
130111 |
954.00 |
955.00 |
936.50 |
939.75 |
-19.50 |
110,002 |
115,637 |
+5,734 |
Mar13 |
130111 |
949.00 |
950.25 |
932.00 |
934.50 |
-20.25 |
78,450 |
69,668 |
+4,251 |
Apr13 |
130111 |
944.00 |
944.75 |
927.00 |
928.25 |
-21.25 |
34,000 |
49,725 |
+6,085 |
May13 |
130111 |
938.50 |
939.50 |
922.00 |
922.75 |
-21.50 |
13,799 |
33,762 |
+196 |
Jun13 |
130111 |
932.00 |
934.75 |
917.50 |
918.25 |
-21.00 |
19,868 |
42,870 |
+1,387 |
Jul13 |
130111 |
928.75 |
930.75 |
915.25 |
915.25 |
-20.75 |
3,215 |
18,322 |
-15 |
Aug13 |
130111 |
926.00 |
928.00 |
912.50 |
912.75 |
-20.50 |
1,926 |
14,226 |
-438 |
Sep13 |
130111 |
923.50 |
925.75 |
910.50 |
910.50 |
-20.25 |
1,603 |
18,332 |
+254 |
Oct13 |
130111 |
921.50 |
923.00 |
908.00 |
908.50 |
-19.75 |
749 |
9,900 |
-33 |
Nov13 |
130111 |
918.25 |
919.00 |
905.75 |
906.25 |
-19.25 |
829 |
11,413 |
+242 |
Total Volume and Open Interest |
309,002 |
484,554 |
+5,183 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130111 |
2.247 |
2.311 |
2.217 |
2.291 |
+0.046 |
616 |
1,691 |
-34 |
Mar13 |
130111 |
2.270 |
2.340 |
2.235 |
2.312 |
+0.045 |
943 |
1,704 |
-82 |
Apr13 |
130111 |
2.261 |
2.345 |
2.250 |
2.323 |
+0.043 |
182 |
1,151 |
+84 |
May13 |
130111 |
2.259 |
2.347 |
2.250 |
2.324 |
+0.046 |
112 |
955 |
-1 |
Jun13 |
130111 |
2.260 |
2.329 |
2.246 |
2.312 |
+0.042 |
70 |
945 |
-4 |
Jul13 |
130111 |
2.225 |
2.291 |
2.225 |
2.285 |
+0.039 |
330 |
1,040 |
-45 |
Aug13 |
130111 |
2.217 |
2.237 |
2.216 |
2.217 |
+0.021 |
62 |
512 |
+33 |
Total Volume and Open Interest |
2,449 |
9,275 |
-47 |
WTI Crude Oil(ICE) |
Feb13 |
130111 |
93.98 |
93.98 |
92.66 |
93.56 |
-0.26 |
38,322 |
64,806 |
-1,565 |
Mar13 |
130111 |
94.39 |
94.39 |
93.09 |
93.99 |
-0.28 |
23,605 |
71,215 |
+3,069 |
Apr13 |
130111 |
94.65 |
94.69 |
93.51 |
94.35 |
-0.30 |
10,410 |
29,078 |
+1,603 |
May13 |
130111 |
94.81 |
94.83 |
94.05 |
94.66 |
-0.31 |
6,555 |
19,991 |
-258 |
Jun13 |
130111 |
95.18 |
95.25 |
94.01 |
94.88 |
-0.33 |
11,846 |
69,757 |
+1,344 |
Jul13 |
130111 |
95.26 |
95.26 |
94.18 |
94.98 |
-0.35 |
2,757 |
11,584 |
-84 |
Aug13 |
130111 |
94.77 |
94.94 |
94.16 |
94.93 |
-0.39 |
1,145 |
8,726 |
+79 |
Sep13 |
130111 |
94.48 |
94.80 |
94.04 |
94.79 |
-0.43 |
1,646 |
11,910 |
+346 |
Oct13 |
130111 |
94.28 |
94.55 |
94.28 |
94.55 |
-0.47 |
920 |
10,731 |
+79 |
Nov13 |
130111 |
94.29 |
94.29 |
94.29 |
94.29 |
-0.52 |
831 |
6,883 |
+124 |
Dec13 |
130111 |
94.61 |
94.61 |
93.39 |
94.04 |
-0.56 |
8,495 |
75,730 |
+900 |
Jan14 |
130111 |
93.75 |
93.75 |
93.75 |
93.75 |
-0.58 |
410 |
6,749 |
-84 |
Feb14 |
130111 |
93.46 |
93.46 |
93.46 |
93.46 |
-0.59 |
247 |
2,733 |
+40 |
Mar14 |
130111 |
93.18 |
93.18 |
93.18 |
93.18 |
-0.60 |
150 |
3,822 |
-25 |
Apr14 |
130111 |
92.91 |
92.91 |
92.91 |
92.91 |
-0.62 |
165 |
2,610 |
+51 |
May14 |
130111 |
92.66 |
92.66 |
92.66 |
92.66 |
-0.64 |
157 |
2,180 |
+94 |
Total Volume and Open Interest |
116,160 |
499,020 |
+4,749 |
US Dollar Index(ICE) |
Mar13 |
130111 |
79.860 |
79.930 |
79.490 |
79.610 |
-0.207 |
27,720 |
43,369 |
-638 |
Jun13 |
130111 |
80.015 |
80.040 |
79.645 |
79.740 |
-0.228 |
11 |
636 |
+11 |
Sep13 |
130111 |
79.920 |
79.920 |
79.920 |
79.920 |
-0.228 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,731 |
44,008 |
-627 |
Australian Dollar(CME) |
Mar13 |
130111 |
105.40 |
105.45 |
104.79 |
104.86 |
-0.58 |
84,467 |
192,562 |
+8,706 |
Jun13 |
130111 |
104.62 |
104.73 |
104.10 |
104.16 |
-0.57 |
129 |
301 |
+80 |
Sep13 |
130111 |
103.49 |
104.06 |
103.49 |
103.49 |
-0.57 |
0 |
1 |
+0 |
Total Volume and Open Interest |
84,596 |
192,869 |
+8,786 |
British Pound(CME) |
Mar13 |
130111 |
161.62 |
161.66 |
160.84 |
161.18 |
-0.31 |
106,874 |
163,604 |
-1,854 |
Jun13 |
130111 |
161.37 |
161.54 |
161.04 |
161.12 |
-0.31 |
13 |
132 |
+8 |
Sep13 |
130111 |
161.06 |
161.37 |
161.06 |
161.06 |
-0.31 |
0 |
1 |
+0 |
Total Volume and Open Interest |
106,887 |
163,738 |
-1,846 |
Canadian Dollar(CME) |
Mar13 |
130111 |
101.54 |
101.75 |
101.33 |
101.50 |
+0.03 |
47,790 |
134,929 |
+373 |
Jun13 |
130111 |
101.27 |
101.51 |
101.13 |
101.29 |
+0.03 |
28 |
1,401 |
+19 |
Sep13 |
130111 |
101.13 |
101.13 |
101.03 |
101.06 |
+0.03 |
12 |
998 |
+10 |
Dec13 |
130111 |
100.87 |
101.02 |
100.78 |
100.81 |
+0.03 |
18 |
363 |
-12 |
Total Volume and Open Interest |
47,848 |
137,704 |
+390 |
Japanese Yen(CME) |
Mar13 |
130111 |
112.52 |
112.75 |
111.85 |
112.19 |
-1.27 |
138,115 |
200,086 |
+7,409 |
Jun13 |
130111 |
112.66 |
113.55 |
111.98 |
112.29 |
-1.26 |
113 |
547 |
+62 |
Sep13 |
130111 |
112.43 |
113.66 |
112.15 |
112.39 |
-1.27 |
2 |
84 |
+2 |
Total Volume and Open Interest |
138,240 |
200,777 |
+7,482 |
Swiss Franc(CME) |
Mar13 |
130111 |
109.50 |
109.86 |
109.04 |
109.62 |
+0.18 |
23,581 |
46,706 |
+28 |
Jun13 |
130111 |
109.66 |
109.78 |
109.40 |
109.78 |
+0.17 |
0 |
38 |
+0 |
Sep13 |
130111 |
109.94 |
109.94 |
109.79 |
109.94 |
+0.15 |
|
|
|
Total Volume and Open Interest |
23,581 |
46,744 |
+28 |
EuroFX(CME) |
Mar13 |
130111 |
132.76 |
133.73 |
132.55 |
133.46 |
+0.87 |
221,294 |
194,628 |
+1,629 |
Jun13 |
130111 |
132.85 |
133.79 |
132.68 |
133.55 |
+0.87 |
94 |
1,250 |
+48 |
Sep13 |
130111 |
133.59 |
133.67 |
132.80 |
133.63 |
+0.83 |
0 |
29 |
+0 |
Total Volume and Open Interest |
221,388 |
195,928 |
+1,677 |
Mexican Peso(CME) |
Jan13 |
130111 |
790.50 |
791.00 |
790.50 |
790.50 |
-0.50 |
|
|
|
Feb13 |
130111 |
788.00 |
788.75 |
788.00 |
788.00 |
-0.75 |
|
|
|
Total Volume and Open Interest |
27,313 |
186,039 |
+828 |
Brazilian Real(CME) |
Feb13 |
130111 |
490.65 |
490.65 |
489.20 |
489.65 |
-1.30 |
6 |
7,515 |
+6 |
Mar13 |
130111 |
488.40 |
488.40 |
487.65 |
488.00 |
-1.20 |
66 |
2,897 |
-6 |
Apr13 |
130111 |
486.05 |
486.05 |
485.75 |
486.05 |
-1.40 |
0 |
1 |
+0 |
May13 |
130111 |
483.60 |
483.60 |
483.60 |
483.60 |
-1.30 |
|
|
|
Total Volume and Open Interest |
73 |
38,462 |
+1 |
30-Year T-Bonds(CBOT) |
Mar13 |
130111 |
144~250 |
145~190 |
144~110 |
145~090 |
+0~140 |
315,470 |
539,487 |
-4,542 |
Jun13 |
130111 |
142~300 |
144~020 |
142~300 |
143~260 |
+0~140 |
103 |
84 |
+49 |
Sep13 |
130111 |
143~260 |
143~260 |
143~120 |
143~260 |
+0~140 |
|
|
|
Total Volume and Open Interest |
315,573 |
539,571 |
-4,493 |
10-Year T-Notes(CBOT) |
Mar13 |
130111 |
131~220 |
132~005 |
131~145 |
131~290 |
+0~060 |
967,862 |
1,724,471 |
+13,577 |
Jun13 |
130111 |
130~170 |
130~270 |
130~135 |
130~270 |
+0~060 |
7,991 |
5,316 |
+610 |
Sep13 |
130111 |
130~270 |
130~270 |
130~210 |
130~270 |
+0~060 |
|
|
|
Total Volume and Open Interest |
975,904 |
1,729,787 |
+14,187 |
5-Year T-Notes(CBOT) |
Mar13 |
130111 |
124~000 |
124~034 |
123~284 |
124~020 |
+0~014 |
566,506 |
1,549,939 |
+38,397 |
Jun13 |
130111 |
123~174 |
123~200 |
123~174 |
123~200 |
+0~012 |
101 |
303 |
+101 |
Sep13 |
130111 |
123~000 |
123~000 |
122~306 |
123~000 |
+0~012 |
|
|
|
Total Volume and Open Interest |
566,607 |
1,550,242 |
+38,498 |
2 Year T-Notes(CBOT) |
Mar13 |
130111 |
110~070 |
110~076 |
110~064 |
110~074 |
+0~002 |
183,469 |
971,172 |
+8,434 |
Jun13 |
130111 |
110~062 |
110~062 |
110~060 |
110~062 |
+0~002 |
0 |
93 |
+0 |
Sep13 |
130111 |
109~224 |
109~224 |
109~222 |
109~224 |
+0~002 |
|
|
|
Total Volume and Open Interest |
183,469 |
971,265 |
+8,434 |
Eurodollars(CME) |
Mar13 |
130111 |
99.710 |
99.715 |
99.705 |
99.710 |
unch |
105,636 |
808,487 |
-2,857 |
Jun13 |
130111 |
99.695 |
99.705 |
99.690 |
99.695 |
unch |
115,556 |
660,530 |
+7,884 |
Sep13 |
130111 |
99.670 |
99.685 |
99.665 |
99.675 |
unch |
125,232 |
627,795 |
+22,082 |
Dec13 |
130111 |
99.635 |
99.650 |
99.630 |
99.640 |
-0.005 |
152,376 |
696,910 |
+22,185 |
Mar14 |
130111 |
99.600 |
99.610 |
99.585 |
99.600 |
-0.005 |
119,404 |
608,920 |
+713 |
Jun14 |
130111 |
99.540 |
99.555 |
99.525 |
99.545 |
-0.005 |
98,702 |
551,337 |
+1,529 |
Sep14 |
130111 |
99.480 |
99.490 |
99.460 |
99.485 |
-0.005 |
103,234 |
458,477 |
+8,185 |
Dec14 |
130111 |
99.405 |
99.420 |
99.385 |
99.410 |
-0.005 |
107,061 |
576,912 |
-5,255 |
Mar15 |
130111 |
99.325 |
99.340 |
99.305 |
99.330 |
-0.005 |
100,615 |
463,700 |
+10,099 |
Jun15 |
130111 |
99.230 |
99.255 |
99.210 |
99.240 |
-0.005 |
82,924 |
596,101 |
+3,957 |
Sep15 |
130111 |
99.125 |
99.155 |
99.100 |
99.140 |
unch |
103,800 |
417,955 |
+11,368 |
Dec15 |
130111 |
99.005 |
99.035 |
98.975 |
99.020 |
+0.005 |
79,449 |
484,251 |
-3,480 |
Mar16 |
130111 |
98.870 |
98.900 |
98.840 |
98.885 |
unch |
63,290 |
282,342 |
+3,067 |
Jun16 |
130111 |
98.725 |
98.755 |
98.690 |
98.740 |
+0.005 |
41,317 |
181,627 |
-1,072 |
Sep16 |
130111 |
98.560 |
98.600 |
98.530 |
98.585 |
+0.005 |
33,392 |
170,707 |
+4,000 |
Dec16 |
130111 |
98.405 |
98.435 |
98.370 |
98.425 |
+0.010 |
31,666 |
116,902 |
+2,567 |
Mar17 |
130111 |
98.240 |
98.285 |
98.210 |
98.275 |
+0.015 |
22,260 |
93,114 |
-944 |
Jun17 |
130111 |
98.080 |
98.125 |
98.045 |
98.110 |
+0.020 |
13,660 |
66,736 |
-637 |
Total Volume and Open Interest |
1,559,514 |
8,156,934 |
+95,140 |
Ultra T-Bond(CBOT) |
Mar13 |
130111 |
158~10 |
159~26 |
157~27 |
159~07 |
+0~20 |
57,748 |
354,325 |
+3,051 |
Jun13 |
130111 |
159~04 |
159~04 |
158~17 |
159~04 |
+0~19 |
|
|
|
Sep13 |
130111 |
159~04 |
159~04 |
158~17 |
159~04 |
+0~19 |
|
|
|
Total Volume and Open Interest |
57,748 |
354,325 |
+3,051 |
30 Day Federal Funds(CBOT) |
Jan13 |
130111 |
99.855 |
99.857 |
99.850 |
99.853 |
unch |
8,877 |
59,715 |
-1,276 |
Feb13 |
130111 |
99.865 |
99.870 |
99.860 |
99.865 |
+0.005 |
2,988 |
30,312 |
+1,419 |
Mar13 |
130111 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
2,854 |
34,840 |
+1,390 |
Apr13 |
130111 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
335 |
27,223 |
-31 |
May13 |
130111 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
177 |
28,002 |
-12 |
Jun13 |
130111 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
289 |
24,743 |
-116 |
Total Volume and Open Interest |
21,994 |
358,868 |
+1,381 |
3-Mth Euro-Yen(CME) |
Mar13 |
130111 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130111 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130111 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130111 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130111 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130111 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130111 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130111 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130111 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130111 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130111 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
458 |
620 |
-358 |
Jun13 |
130111 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130111 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130111 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130111 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130111 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130111 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130111 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
458 |
1,544 |
-358 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130111 |
143.51 |
143.89 |
143.35 |
143.86 |
+0.33 |
4,060 |
16,623 |
-151 |
Jun13 |
130111 |
142.20 |
142.20 |
142.20 |
142.20 |
+0.33 |
|
|
|
Sep13 |
130111 |
140.11 |
140.11 |
140.11 |
140.11 |
+0.33 |
|
|
|
Total Volume and Open Interest |
4,060 |
16,623 |
-151 |
Euro-Bund(EUREX) |
Mar13 |
130111 |
142.55 |
142.78 |
142.05 |
142.31 |
-0.39 |
675,376 |
1,039,187 |
+34,139 |
Jun13 |
130111 |
140.43 |
140.84 |
140.36 |
140.48 |
-0.38 |
11 |
289 |
+1 |
Sep13 |
130111 |
140.31 |
140.31 |
140.31 |
140.31 |
-0.39 |
|
|
|
Total Volume and Open Interest |
675,387 |
1,039,476 |
+34,140 |
Euro-Bobl(EUREX) |
Mar13 |
130111 |
126.39 |
126.48 |
126.10 |
126.22 |
-0.22 |
447,094 |
816,000 |
+38,495 |
Jun13 |
130111 |
124.58 |
124.58 |
124.47 |
124.55 |
-0.22 |
2 |
152 |
+0 |
Sep13 |
130111 |
124.55 |
124.55 |
124.55 |
124.55 |
-0.22 |
|
|
|
Total Volume and Open Interest |
447,096 |
816,152 |
+38,495 |
3-Mth Euribor(EUREX) |
Mar13 |
130111 |
99.780 |
99.780 |
99.755 |
99.755 |
-0.030 |
271 |
2,846 |
-49 |
Jun13 |
130111 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.045 |
200 |
1,416 |
-66 |
Sep13 |
130111 |
99.695 |
99.695 |
99.680 |
99.680 |
-0.050 |
100 |
1,258 |
+0 |
Total Volume and Open Interest |
981 |
8,112 |
-289 |
Long Gilt(LIFFE) |
Mar13 |
130111 |
115~28 |
116~18 |
115~26 |
116~08 |
+0~02 |
196,375 |
334,687 |
-1,790 |
Jun13 |
130111 |
115~08 |
115~08 |
115~08 |
115~08 |
unch |
|
|
|
Total Volume and Open Interest |
196,375 |
334,687 |
-1,790 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130111 |
99.48 |
99.49 |
99.47 |
99.47 |
-0.01 |
48,846 |
370,167 |
+36,666 |
Jun13 |
130111 |
99.46 |
99.47 |
99.44 |
99.45 |
unch |
60,845 |
294,289 |
+1,075 |
Sep13 |
130111 |
99.42 |
99.45 |
99.41 |
99.42 |
unch |
93,089 |
268,501 |
+10,785 |
Dec13 |
130111 |
99.39 |
99.41 |
99.37 |
99.39 |
unch |
102,820 |
264,586 |
+27,519 |
Mar14 |
130111 |
99.33 |
99.38 |
99.32 |
99.35 |
unch |
80,279 |
242,520 |
+820 |
Jun14 |
130111 |
99.28 |
99.32 |
99.27 |
99.29 |
unch |
61,802 |
185,910 |
+4,753 |
Total Volume and Open Interest |
700,530 |
2,304,289 |
+78,194 |
3-Mth Euribor(LIFFE) |
Mar13 |
130111 |
99.775 |
99.800 |
99.750 |
99.755 |
-0.030 |
254,317 |
552,069 |
+13,532 |
Jun13 |
130111 |
99.755 |
99.760 |
99.710 |
99.720 |
-0.045 |
241,848 |
536,105 |
+8,301 |
Sep13 |
130111 |
99.715 |
99.720 |
99.670 |
99.680 |
-0.050 |
211,418 |
399,831 |
+3,495 |
Total Volume and Open Interest |
1,777,654 |
3,882,904 |
+49,677 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130111 |
97.06 |
97.07 |
97.04 |
97.05 |
-0.02 |
41,893 |
188,560 |
-3,995 |
Jun13 |
130111 |
97.13 |
97.13 |
97.09 |
97.12 |
-0.02 |
32,126 |
183,839 |
+3,066 |
Sep13 |
130111 |
97.14 |
97.14 |
97.09 |
97.12 |
-0.02 |
18,170 |
120,884 |
-1,543 |
Dec13 |
130111 |
97.10 |
97.10 |
97.06 |
97.09 |
-0.01 |
12,877 |
99,105 |
-1,291 |
Mar14 |
130111 |
97.02 |
97.02 |
96.99 |
97.01 |
-0.03 |
5,051 |
51,672 |
-374 |
Jun14 |
130111 |
96.93 |
96.93 |
96.90 |
96.92 |
-0.03 |
4,697 |
33,503 |
+1,100 |
Sep14 |
130111 |
96.81 |
96.81 |
96.80 |
96.81 |
-0.03 |
2,711 |
19,841 |
-601 |
Dec14 |
130111 |
96.72 |
96.72 |
96.71 |
96.72 |
-0.03 |
2,319 |
8,190 |
+198 |
Mar15 |
130111 |
96.62 |
96.62 |
96.62 |
96.62 |
-0.03 |
147 |
755 |
+116 |
Jun15 |
130111 |
96.53 |
96.53 |
96.53 |
96.53 |
-0.04 |
0 |
364 |
+0 |
Total Volume and Open Interest |
119,991 |
706,898 |
-3,327 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130111 |
96.57 |
96.58 |
96.52 |
96.55 |
-0.03 |
58,393 |
397,449 |
+213 |
Jun13 |
130111 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.03 |
|
|
|
Total Volume and Open Interest |
58,393 |
397,449 |
+213 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130111 |
97.16 |
97.17 |
97.10 |
97.14 |
-0.03 |
140,553 |
463,549 |
-3,195 |
Jun13 |
130111 |
97.14 |
97.14 |
97.14 |
97.14 |
-0.03 |
|
|
|
Total Volume and Open Interest |
140,553 |
463,549 |
-3,195 |
Gold(CMX) |
Feb13 |
130111 |
1674.1 |
1676.9 |
1653.1 |
1660.6 |
-17.4 |
131,709 |
230,049 |
-9,623 |
Apr13 |
130111 |
1677.1 |
1678.9 |
1655.5 |
1662.8 |
-17.4 |
18,538 |
80,629 |
+6,866 |
Jun13 |
130111 |
1677.8 |
1680.2 |
1658.0 |
1664.8 |
-17.5 |
2,349 |
34,022 |
+694 |
Aug13 |
130111 |
1678.8 |
1682.0 |
1663.4 |
1666.6 |
-17.5 |
2,764 |
20,369 |
+1,894 |
Oct13 |
130111 |
1680.5 |
1683.2 |
1668.4 |
1668.4 |
-17.5 |
669 |
11,217 |
+260 |
Dec13 |
130111 |
1685.0 |
1685.3 |
1665.4 |
1670.3 |
-17.5 |
909 |
23,463 |
+6 |
Feb14 |
130111 |
1683.0 |
1683.0 |
1669.0 |
1672.3 |
-17.6 |
38 |
4,710 |
+21 |
Apr14 |
130111 |
1674.5 |
1674.5 |
1674.5 |
1674.5 |
-17.7 |
1 |
3,644 |
+1 |
Jun14 |
130111 |
1676.9 |
1676.9 |
1676.9 |
1676.9 |
-17.7 |
1 |
8,577 |
-1 |
Aug14 |
130111 |
1690.0 |
1690.0 |
1679.4 |
1679.4 |
-17.7 |
0 |
94 |
+0 |
Oct14 |
130111 |
1682.0 |
1682.0 |
1682.0 |
1682.0 |
-17.7 |
|
|
|
Dec14 |
130111 |
1700.0 |
1700.0 |
1680.0 |
1684.7 |
-17.6 |
15 |
5,361 |
+15 |
Total Volume and Open Interest |
157,167 |
441,480 |
+176 |
Silver(CMX) |
Mar13 |
130111 |
3087.0 |
3094.0 |
3015.0 |
3040.8 |
-51.0 |
34,148 |
77,223 |
+553 |
May13 |
130111 |
3086.5 |
3088.5 |
3026.5 |
3046.4 |
-51.0 |
2,267 |
9,724 |
+393 |
Jul13 |
130111 |
3095.0 |
3095.0 |
3036.0 |
3051.3 |
-51.0 |
2,220 |
5,974 |
+125 |
Sep13 |
130111 |
3090.0 |
3090.0 |
3047.0 |
3055.5 |
-51.0 |
192 |
5,437 |
+20 |
Dec13 |
130111 |
3097.5 |
3097.5 |
3044.5 |
3060.9 |
-51.0 |
662 |
18,304 |
+321 |
Mar14 |
130111 |
3096.5 |
3096.5 |
3053.0 |
3065.3 |
-50.9 |
2 |
1,777 |
+0 |
May14 |
130111 |
3067.1 |
3067.1 |
3067.1 |
3067.1 |
-50.9 |
0 |
800 |
+0 |
Total Volume and Open Interest |
40,031 |
138,841 |
+1,299 |
Platinum(NYMEX) |
Jan13 |
130111 |
1630.7 |
1637.3 |
1629.3 |
1629.3 |
-3.1 |
209 |
220 |
+0 |
Apr13 |
130111 |
1633.5 |
1641.4 |
1616.3 |
1631.2 |
-3.1 |
15,551 |
60,156 |
-733 |
Jul13 |
130111 |
1639.8 |
1642.1 |
1620.0 |
1634.2 |
-3.2 |
731 |
1,840 |
+698 |
Oct13 |
130111 |
1635.6 |
1642.5 |
1635.6 |
1637.4 |
-3.2 |
0 |
49 |
+0 |
Total Volume and Open Interest |
16,492 |
62,278 |
-35 |
Palladium(NYMEX) |
Mar13 |
130111 |
700.05 |
704.65 |
689.30 |
701.45 |
-0.75 |
4,875 |
27,292 |
+709 |
Jun13 |
130111 |
699.75 |
704.30 |
690.75 |
702.90 |
-0.75 |
49 |
910 |
+33 |
Sep13 |
130111 |
703.80 |
703.80 |
703.80 |
703.80 |
-0.75 |
|
|
|
Total Volume and Open Interest |
4,926 |
28,205 |
+743 |
Copper(CMX) |
Mar13 |
130111 |
371.35 |
371.80 |
365.20 |
365.40 |
-5.50 |
40,263 |
101,729 |
-781 |
May13 |
130111 |
372.45 |
373.00 |
366.55 |
366.70 |
-5.50 |
5,911 |
22,868 |
-98 |
Jul13 |
130111 |
372.75 |
372.75 |
367.70 |
367.80 |
-5.45 |
1,442 |
11,302 |
+349 |
Sep13 |
130111 |
373.45 |
373.45 |
368.70 |
368.70 |
-5.45 |
337 |
4,730 |
+48 |
Dec13 |
130111 |
374.75 |
374.75 |
369.55 |
369.75 |
-5.45 |
164 |
8,459 |
+28 |
Total Volume and Open Interest |
49,055 |
155,609 |
-636 |
DJIA Index(CBOT) |
Mar13 |
130111 |
13432 |
13435 |
13380 |
13433 |
+27 |
76 |
8,280 |
-9 |
Jun13 |
130111 |
13358 |
13358 |
13326 |
13358 |
+32 |
|
|
|
Sep13 |
130111 |
13279 |
13279 |
13247 |
13279 |
+32 |
|
|
|
Dec13 |
130111 |
13210 |
13210 |
13178 |
13210 |
+32 |
|
|
|
Total Volume and Open Interest |
76 |
8,280 |
-9 |
E-mini DJIA Index(CBOT) |
Mar13 |
130111 |
13425 |
13436 |
13377 |
13433 |
+27 |
84,372 |
95,305 |
+2,054 |
Jun13 |
130111 |
13358 |
13358 |
13358 |
13358 |
+32 |
2 |
98 |
+0 |
Sep13 |
130111 |
13279 |
13279 |
13279 |
13279 |
+32 |
|
|
|
Dec13 |
130111 |
13210 |
13210 |
13210 |
13210 |
+32 |
0 |
15 |
+0 |
Total Volume and Open Interest |
84,374 |
95,418 |
+2,054 |
S & P 500(CME) |
Mar13 |
130111 |
1469.60 |
1471.00 |
1464.70 |
1467.20 |
+0.10 |
9,210 |
183,716 |
-2,108 |
Jun13 |
130111 |
1460.40 |
1460.80 |
1455.30 |
1460.40 |
+0.10 |
300 |
4,968 |
-156 |
Sep13 |
130111 |
1453.60 |
1454.00 |
1448.50 |
1453.60 |
+0.10 |
0 |
555 |
+2 |
Dec13 |
130111 |
1446.60 |
1447.00 |
1441.50 |
1446.60 |
+0.10 |
|
|
|
Total Volume and Open Interest |
9,510 |
189,239 |
-2,262 |
S & P 500 E-Mini(Globex) |
Mar13 |
130111 |
1469.75 |
1471.50 |
1462.25 |
1467.25 |
+0.25 |
1,193,627 |
2,777,505 |
-11,332 |
Jun13 |
130111 |
1462.75 |
1463.25 |
1455.75 |
1460.50 |
+0.25 |
3,832 |
12,784 |
+2,401 |
Total Volume and Open Interest |
1,197,550 |
2,790,750 |
-8,930 |
NASDAQ 100(CME) |
Mar13 |
130111 |
2742.00 |
2744.00 |
2733.00 |
2743.80 |
+6.80 |
1,048 |
9,222 |
+401 |
Jun13 |
130111 |
2737.30 |
2737.30 |
2730.50 |
2737.30 |
+6.80 |
|
|
|
Sep13 |
130111 |
2731.80 |
2731.80 |
2725.00 |
2731.80 |
+6.80 |
|
|
|
Total Volume and Open Interest |
1,048 |
9,222 |
+401 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130111 |
2742.50 |
2744.50 |
2732.30 |
2743.80 |
+6.80 |
159,091 |
301,454 |
+1,058 |
Jun13 |
130111 |
2735.50 |
2737.30 |
2727.80 |
2737.30 |
+6.80 |
4 |
199 |
-1 |
Total Volume and Open Interest |
159,095 |
301,694 |
+1,057 |
S & P Midcap 400(CME) |
Mar13 |
130111 |
1055.70 |
1058.00 |
1055.70 |
1055.70 |
-0.70 |
0 |
579 |
+36 |
Jun13 |
130111 |
1053.60 |
1054.30 |
1053.60 |
1053.60 |
-0.70 |
|
|
|
Sep13 |
130111 |
1051.60 |
1052.30 |
1051.60 |
1051.60 |
-0.70 |
|
|
|
Total Volume and Open Interest |
0 |
579 |
+36 |
Volatility Index(CBOE) |
Jan13 |
130111 |
14.25 |
14.60 |
14.10 |
14.15 |
-0.05 |
38,019 |
106,641 |
-6,574 |
Feb13 |
130111 |
16.15 |
16.40 |
15.95 |
16.00 |
-0.10 |
46,965 |
130,523 |
+14,603 |
Mar13 |
130111 |
17.72 |
18.00 |
17.60 |
17.65 |
-0.10 |
17,663 |
64,197 |
+4,231 |
Apr13 |
130111 |
18.46 |
18.68 |
18.25 |
18.35 |
-0.05 |
13,038 |
36,411 |
+506 |
Total Volume and Open Interest |
139,836 |
427,804 |
+17,278 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130111 |
10825 |
10935 |
10770 |
10935 |
+135 |
5,056 |
51,002 |
+248 |
Jun13 |
130111 |
10755 |
10885 |
10750 |
10885 |
+135 |
6 |
83 |
+3 |
Total Volume and Open Interest |
5,062 |
51,086 |
+251 |
Nikkei 225(SGX) |
Mar13 |
130111 |
10665 |
10875 |
10665 |
10815 |
+150 |
169,208 |
279,931 |
+3,779 |
Jun13 |
130111 |
10780 |
10780 |
10690 |
10740 |
+155 |
1 |
2,501 |
+0 |
Sep13 |
130111 |
10735 |
10735 |
10735 |
10735 |
+155 |
|
|
|
Total Volume and Open Interest |
176,757 |
317,092 |
+9,760 |
CAC 40(EURONEXT) |
Jan13 |
130111 |
3716.0 |
3716.0 |
3683.0 |
3706.0 |
+3.0 |
106,913 |
323,053 |
-9,671 |
Feb13 |
130111 |
3712.5 |
3714.0 |
3684.0 |
3706.5 |
+3.5 |
1,416 |
16,480 |
-548 |
Mar13 |
130111 |
3714.5 |
3714.5 |
3686.0 |
3706.0 |
+3.0 |
2,343 |
22,240 |
+95 |
Total Volume and Open Interest |
110,672 |
361,806 |
-10,124 |
Hang Seng Index(HKFE) |
Jan13 |
130111 |
23499 |
23499 |
23239 |
23305 |
-35 |
45,588 |
127,350 |
-370 |
Feb13 |
130111 |
23515 |
23515 |
23260 |
23321 |
-46 |
692 |
2,838 |
+516 |
Mar13 |
130111 |
23480 |
23480 |
23224 |
23280 |
-34 |
68 |
6,174 |
-7 |
Total Volume and Open Interest |
46,389 |
138,712 |
+156 |
DAX(EUREX) |
Mar13 |
130111 |
7730.5 |
7735.0 |
7686.5 |
7716.5 |
+9.0 |
84,039 |
146,973 |
+2,799 |
Jun13 |
130111 |
7741.5 |
7741.5 |
7699.5 |
7728.0 |
+8.5 |
155 |
8,325 |
+69 |
Sep13 |
130111 |
7713.0 |
7734.0 |
7713.0 |
7732.5 |
+8.5 |
43 |
385 |
+26 |
Total Volume and Open Interest |
84,237 |
155,683 |
+2,894 |
FT-SE 100(EURONEXT) |
Mar13 |
130111 |
6075.00 |
6081.00 |
6052.50 |
6071.00 |
+16.50 |
80,877 |
594,208 |
-1,159 |
Jun13 |
130111 |
6008.00 |
6017.00 |
6001.00 |
6007.00 |
+16.50 |
239 |
4,820 |
+8 |
Sep13 |
130111 |
5959.50 |
5959.50 |
5959.50 |
5959.50 |
+16.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
81,116 |
599,108 |
-1,151 |
SPI 200(SFE) |
Mar13 |
130111 |
4694.0 |
4712.0 |
4672.0 |
4681.0 |
-11.0 |
22,487 |
252,562 |
-4,502 |
Jun13 |
130111 |
4708.0 |
4708.0 |
4683.0 |
4683.0 |
-11.0 |
35 |
3,582 |
+0 |
Sep13 |
130111 |
4644.0 |
4644.0 |
4644.0 |
4644.0 |
-11.0 |
0 |
1,488 |
-10 |
Total Volume and Open Interest |
23,008 |
261,978 |
-4,887 |
FTSE MIB(ISE) |
Mar13 |
130111 |
17530.00 |
17555.00 |
17335.00 |
17500.00 |
+67.00 |
26,311 |
44,296 |
+2,429 |
Jun13 |
130111 |
17225.00 |
17230.00 |
17075.00 |
17213.00 |
+67.00 |
69 |
119 |
+21 |
Sep13 |
130111 |
17096.00 |
17096.00 |
17096.00 |
17096.00 |
+67.00 |
|
|
|
Total Volume and Open Interest |
26,380 |
44,415 |
+2,450 |
KOSPI 200(KFE) |
Mar13 |
130111 |
264.45 |
264.75 |
264.20 |
264.75 |
-1.45 |
268,018 |
111,651 |
-3,528 |
Jun13 |
130111 |
269.30 |
269.30 |
264.65 |
266.55 |
-1.05 |
637 |
2,224 |
+500 |
Sep13 |
130111 |
268.15 |
268.15 |
268.15 |
268.15 |
-1.50 |
0 |
158 |
+20 |
Total Volume and Open Interest |
268,655 |
114,118 |
-3,008 |
GSCI(CME) |
Jan13 |
130111 |
650.00 |
650.10 |
645.50 |
650.00 |
-2.00 |
1,975 |
6,243 |
-1,711 |
Feb13 |
130111 |
650.90 |
650.90 |
645.75 |
650.75 |
-2.30 |
1,834 |
3,817 |
+1,686 |
Mar13 |
130111 |
652.75 |
655.05 |
647.50 |
652.75 |
-2.25 |
|
|
|
Total Volume and Open Interest |
3,809 |
10,060 |
-25 |
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. |
|
|