|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 31, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130131 |
1477.25 |
1484.25 |
1455.00 |
1468.50 |
-10.25 |
84,650 |
220,908 |
-1,690 |
May13 |
130131 |
1465.00 |
1473.50 |
1446.00 |
1459.75 |
-7.75 |
39,589 |
151,102 |
+6,020 |
Jul13 |
130131 |
1455.75 |
1463.00 |
1435.50 |
1449.50 |
-7.75 |
16,849 |
101,637 |
+2,496 |
Aug13 |
130131 |
1424.00 |
1426.25 |
1406.50 |
1419.25 |
-7.00 |
422 |
3,243 |
+5 |
Sep13 |
130131 |
1373.25 |
1376.75 |
1355.75 |
1367.75 |
-7.50 |
731 |
2,513 |
+118 |
Nov13 |
130131 |
1330.50 |
1338.50 |
1315.50 |
1327.75 |
-5.00 |
13,683 |
84,107 |
+2,837 |
Jan14 |
130131 |
1335.00 |
1340.00 |
1321.00 |
1332.25 |
-4.00 |
287 |
4,524 |
+213 |
Mar14 |
130131 |
1326.00 |
1338.25 |
1326.00 |
1335.75 |
-2.50 |
198 |
1,541 |
+127 |
May14 |
130131 |
1322.00 |
1337.75 |
1322.00 |
1334.75 |
-3.00 |
19 |
875 |
+3 |
Jul14 |
130131 |
1343.75 |
1344.50 |
1325.50 |
1337.25 |
-5.00 |
34 |
755 |
+27 |
Aug14 |
130131 |
1332.00 |
1337.00 |
1332.00 |
1332.00 |
-5.00 |
0 |
1 |
+0 |
Sep14 |
130131 |
1311.50 |
1316.50 |
1311.50 |
1311.50 |
-5.00 |
0 |
1 |
+0 |
Nov14 |
130131 |
1296.00 |
1296.25 |
1280.50 |
1290.00 |
-6.25 |
20 |
2,789 |
+13 |
Jan15 |
130131 |
1290.75 |
1297.00 |
1290.75 |
1290.75 |
-6.25 |
|
|
|
Total Volume and Open Interest |
156,483 |
574,109 |
+10,170 |
Soybean Meal(CBOT) |
Mar13 |
130131 |
432.50 |
434.40 |
424.10 |
426.40 |
-6.30 |
33,157 |
128,292 |
-136 |
May13 |
130131 |
428.70 |
430.60 |
420.70 |
423.10 |
-5.60 |
14,911 |
64,399 |
+2,440 |
Jul13 |
130131 |
422.30 |
424.90 |
414.80 |
417.20 |
-5.50 |
6,841 |
33,992 |
+370 |
Aug13 |
130131 |
410.20 |
412.80 |
403.90 |
405.40 |
-5.60 |
876 |
5,692 |
+84 |
Sep13 |
130131 |
390.40 |
393.10 |
386.50 |
388.20 |
-4.90 |
883 |
3,672 |
-53 |
Oct13 |
130131 |
374.50 |
375.80 |
369.30 |
369.50 |
-5.00 |
655 |
6,140 |
+74 |
Dec13 |
130131 |
372.80 |
373.00 |
366.70 |
367.90 |
-4.90 |
6,215 |
28,397 |
+1,113 |
Jan14 |
130131 |
371.60 |
373.90 |
368.60 |
369.30 |
-4.60 |
257 |
1,754 |
+187 |
Mar14 |
130131 |
373.50 |
375.60 |
370.50 |
371.20 |
-4.40 |
129 |
2,190 |
+105 |
May14 |
130131 |
371.50 |
375.70 |
371.00 |
371.00 |
-4.70 |
11 |
1,019 |
+4 |
Total Volume and Open Interest |
63,940 |
275,945 |
+4,190 |
Soybean Oil(CBOT) |
Mar13 |
130131 |
52.55 |
52.96 |
52.08 |
52.86 |
+0.26 |
40,639 |
151,199 |
-2,212 |
May13 |
130131 |
52.95 |
53.40 |
52.49 |
53.28 |
+0.28 |
19,202 |
68,059 |
+4,234 |
Jul13 |
130131 |
53.23 |
53.65 |
52.78 |
53.56 |
+0.30 |
8,866 |
54,312 |
+547 |
Aug13 |
130131 |
53.14 |
53.59 |
52.72 |
53.49 |
+0.33 |
609 |
5,109 |
-97 |
Sep13 |
130131 |
52.90 |
53.22 |
52.46 |
53.20 |
+0.30 |
1,091 |
4,628 |
-139 |
Oct13 |
130131 |
52.43 |
52.70 |
52.12 |
52.67 |
+0.26 |
805 |
7,071 |
-192 |
Dec13 |
130131 |
52.21 |
52.70 |
51.83 |
52.62 |
+0.35 |
4,000 |
23,988 |
+258 |
Jan14 |
130131 |
52.05 |
52.80 |
52.05 |
52.80 |
+0.37 |
135 |
1,837 |
-18 |
Mar14 |
130131 |
52.77 |
53.07 |
52.77 |
53.07 |
+0.40 |
90 |
1,033 |
+54 |
May14 |
130131 |
53.13 |
53.13 |
52.74 |
53.13 |
+0.39 |
5 |
384 |
+0 |
Total Volume and Open Interest |
75,474 |
318,695 |
+2,438 |
Canola(WCE) |
Mar13 |
130131 |
624.8 |
627.9 |
622.0 |
622.9 |
-1.9 |
9,697 |
90,026 |
+615 |
May13 |
130131 |
613.3 |
617.6 |
611.7 |
612.7 |
-1.5 |
4,398 |
42,241 |
+242 |
Jul13 |
130131 |
602.9 |
607.1 |
601.6 |
602.3 |
-1.7 |
1,802 |
27,050 |
-700 |
Nov13 |
130131 |
558.9 |
565.6 |
558.1 |
560.6 |
-1.5 |
1,789 |
17,156 |
+355 |
Jan14 |
130131 |
559.9 |
562.8 |
559.0 |
559.0 |
-1.0 |
143 |
1,012 |
+101 |
Total Volume and Open Interest |
17,856 |
177,676 |
+619 |
Corn(CBOT) |
Mar13 |
130131 |
739.25 |
744.50 |
734.25 |
740.50 |
+0.25 |
109,083 |
488,873 |
-1,759 |
May13 |
130131 |
740.00 |
745.00 |
735.25 |
742.00 |
+1.00 |
47,612 |
236,192 |
+8,268 |
Jul13 |
130131 |
730.50 |
736.75 |
726.50 |
733.25 |
+1.25 |
25,198 |
173,518 |
+952 |
Sep13 |
130131 |
616.00 |
618.25 |
611.25 |
615.25 |
-1.50 |
5,207 |
58,421 |
+586 |
Dec13 |
130131 |
592.50 |
594.75 |
587.00 |
591.00 |
-2.00 |
16,074 |
232,648 |
+1,615 |
Mar14 |
130131 |
602.00 |
603.25 |
597.25 |
601.50 |
-1.75 |
470 |
14,218 |
+304 |
May14 |
130131 |
611.00 |
612.00 |
605.00 |
608.50 |
-1.75 |
59 |
4,927 |
-3 |
Jul14 |
130131 |
615.00 |
615.00 |
609.50 |
612.00 |
-2.25 |
75 |
2,348 |
+1 |
Sep14 |
130131 |
591.00 |
591.75 |
589.00 |
589.50 |
-2.25 |
3 |
166 |
+1 |
Dec14 |
130131 |
577.50 |
577.50 |
573.00 |
574.75 |
-1.25 |
201 |
10,730 |
+132 |
Total Volume and Open Interest |
203,982 |
1,223,428 |
+10,097 |
Wheat(CBOT) |
Mar13 |
130131 |
786.75 |
791.00 |
773.75 |
779.50 |
-7.50 |
32,705 |
223,962 |
+1,567 |
May13 |
130131 |
795.75 |
799.75 |
782.25 |
788.00 |
-7.75 |
9,524 |
71,256 |
-316 |
Jul13 |
130131 |
799.00 |
803.50 |
786.75 |
793.25 |
-7.00 |
7,925 |
83,237 |
-455 |
Sep13 |
130131 |
810.00 |
810.50 |
795.00 |
801.50 |
-6.25 |
1,560 |
13,797 |
-21 |
Dec13 |
130131 |
817.50 |
822.75 |
806.75 |
815.00 |
-5.00 |
3,450 |
57,211 |
+793 |
Mar14 |
130131 |
830.50 |
832.00 |
819.75 |
826.25 |
-4.00 |
51 |
4,531 |
+12 |
Total Volume and Open Interest |
55,304 |
457,933 |
+1,624 |
Wheat(KCBT) |
Mar13 |
130131 |
840.50 |
844.25 |
829.75 |
837.75 |
-3.00 |
7,327 |
88,442 |
-471 |
May13 |
130131 |
851.75 |
854.75 |
841.00 |
849.25 |
-3.00 |
3,336 |
40,553 |
+1,223 |
Jul13 |
130131 |
860.00 |
863.00 |
849.50 |
857.75 |
-2.75 |
2,247 |
36,095 |
-108 |
Sep13 |
130131 |
869.25 |
869.25 |
864.75 |
867.50 |
-2.50 |
983 |
7,667 |
+221 |
Dec13 |
130131 |
881.00 |
884.00 |
873.25 |
879.25 |
-2.75 |
1,056 |
8,513 |
+461 |
Mar14 |
130131 |
885.00 |
885.00 |
882.50 |
884.75 |
-3.75 |
5 |
350 |
+2 |
Total Volume and Open Interest |
14,954 |
182,164 |
+1,328 |
Wheat(MGE) |
Mar13 |
130131 |
868.00 |
871.00 |
859.25 |
865.00 |
-4.00 |
2,157 |
19,493 |
-371 |
May13 |
130131 |
879.25 |
882.50 |
871.25 |
877.50 |
-3.00 |
444 |
9,845 |
+3 |
Jul13 |
130131 |
889.00 |
891.50 |
882.25 |
887.00 |
-1.75 |
320 |
4,899 |
-25 |
Sep13 |
130131 |
889.50 |
891.75 |
883.75 |
888.75 |
-1.75 |
112 |
5,828 |
+51 |
Dec13 |
130131 |
894.00 |
896.25 |
888.00 |
892.25 |
-0.75 |
140 |
4,099 |
+81 |
Total Volume and Open Interest |
3,174 |
44,263 |
-260 |
Oats(CBOT) |
Mar13 |
130131 |
362.50 |
364.75 |
356.50 |
360.00 |
-2.00 |
702 |
7,362 |
-55 |
May13 |
130131 |
369.75 |
370.75 |
364.00 |
367.00 |
-2.25 |
212 |
2,592 |
+157 |
Jul13 |
130131 |
372.00 |
375.00 |
370.00 |
372.00 |
-3.00 |
12 |
362 |
+2 |
Sep13 |
130131 |
372.25 |
373.25 |
371.25 |
371.25 |
-2.00 |
0 |
36 |
+0 |
Total Volume and Open Interest |
972 |
10,558 |
+125 |
Rough Rice(CBOT) |
Mar13 |
130131 |
15.43 |
15.53 |
15.36 |
15.51 |
+0.11 |
1,100 |
12,461 |
-90 |
May13 |
130131 |
15.77 |
15.85 |
15.72 |
15.83 |
+0.10 |
496 |
1,750 |
+130 |
Jul13 |
130131 |
16.08 |
16.08 |
16.02 |
16.08 |
+0.08 |
478 |
258 |
+155 |
Sep13 |
130131 |
15.62 |
15.69 |
15.62 |
15.68 |
+0.06 |
54 |
213 |
+37 |
Total Volume and Open Interest |
2,128 |
14,682 |
+232 |
Live Cattle(CME) |
Feb13 |
130131 |
128.185 |
128.685 |
127.600 |
127.635 |
-0.365 |
6,038 |
34,296 |
-1,503 |
Apr13 |
130131 |
133.000 |
133.550 |
132.600 |
132.800 |
-0.135 |
18,644 |
163,060 |
+1,924 |
Jun13 |
130131 |
128.700 |
129.130 |
128.250 |
128.300 |
-0.235 |
7,759 |
79,345 |
+1,539 |
Aug13 |
130131 |
129.150 |
129.630 |
129.075 |
129.325 |
+0.075 |
3,531 |
30,494 |
+392 |
Oct13 |
130131 |
133.200 |
133.400 |
132.985 |
133.350 |
+0.315 |
1,174 |
11,059 |
+82 |
Dec13 |
130131 |
134.250 |
134.600 |
134.130 |
134.325 |
unch |
940 |
8,674 |
+305 |
Total Volume and Open Interest |
38,151 |
328,863 |
+2,744 |
Feeder Cattle(CME) |
Jan13 |
130131 |
145.880 |
146.350 |
145.880 |
146.300 |
+0.475 |
379 |
1,641 |
-96 |
Mar13 |
130131 |
149.000 |
150.075 |
148.985 |
149.550 |
+0.450 |
2,362 |
15,240 |
+58 |
Apr13 |
130131 |
152.075 |
153.000 |
152.035 |
152.575 |
+0.475 |
1,025 |
3,700 |
+135 |
May13 |
130131 |
154.880 |
155.650 |
154.750 |
155.035 |
+0.335 |
853 |
4,873 |
+96 |
Aug13 |
130131 |
160.075 |
160.850 |
159.985 |
160.250 |
+0.265 |
438 |
4,983 |
+126 |
Sep13 |
130131 |
161.575 |
162.075 |
161.300 |
161.650 |
-0.100 |
97 |
828 |
+24 |
Oct13 |
130131 |
162.825 |
163.000 |
162.300 |
162.550 |
-0.150 |
45 |
482 |
+13 |
Total Volume and Open Interest |
5,221 |
32,183 |
+363 |
Lean Hogs(CME) |
Feb13 |
130131 |
86.900 |
87.900 |
86.830 |
87.600 |
+0.500 |
11,041 |
23,346 |
-1,835 |
Apr13 |
130131 |
89.200 |
90.000 |
89.080 |
89.350 |
+0.100 |
17,278 |
95,110 |
+2,099 |
May13 |
130131 |
96.135 |
96.785 |
96.080 |
96.385 |
-0.265 |
245 |
2,277 |
+130 |
Jun13 |
130131 |
97.830 |
98.680 |
97.800 |
98.100 |
+0.020 |
7,320 |
42,657 |
+100 |
Jul13 |
130131 |
97.900 |
98.550 |
97.830 |
98.080 |
-0.020 |
1,754 |
14,699 |
+305 |
Aug13 |
130131 |
97.050 |
97.635 |
97.035 |
97.180 |
-0.020 |
1,281 |
20,989 |
+9 |
Oct13 |
130131 |
86.750 |
87.385 |
86.750 |
87.180 |
+0.180 |
1,327 |
19,298 |
+308 |
Dec13 |
130131 |
83.650 |
83.750 |
83.480 |
83.730 |
+0.130 |
1,229 |
12,644 |
+161 |
Total Volume and Open Interest |
42,438 |
235,811 |
+1,794 |
Class III Milk(CME) |
Jan13 |
130130 |
18.14 |
18.14 |
18.14 |
18.14 |
+0.04 |
12 |
3,087 |
-6 |
Feb13 |
130131 |
17.19 |
17.25 |
17.00 |
17.20 |
+0.13 |
218 |
3,377 |
+61 |
Mar13 |
130131 |
16.82 |
17.44 |
16.68 |
16.98 |
+0.27 |
209 |
3,289 |
+103 |
Apr13 |
130131 |
16.99 |
17.30 |
16.93 |
17.10 |
+0.15 |
356 |
2,427 |
+138 |
May13 |
130131 |
17.50 |
17.80 |
17.43 |
17.59 |
+0.14 |
227 |
1,973 |
+106 |
Total Volume and Open Interest |
1,850 |
22,121 |
+807 |
Cocoa(ICE) |
Mar13 |
130131 |
2188 |
2214 |
2180 |
2205 |
+26 |
17,466 |
76,880 |
-685 |
May13 |
130131 |
2195 |
2217 |
2186 |
2207 |
+21 |
10,490 |
47,312 |
+4,775 |
Jul13 |
130131 |
2199 |
2225 |
2195 |
2216 |
+20 |
1,573 |
21,347 |
+242 |
Sep13 |
130131 |
2217 |
2236 |
2215 |
2227 |
+20 |
791 |
23,133 |
+215 |
Dec13 |
130131 |
2216 |
2245 |
2216 |
2237 |
+21 |
153 |
12,249 |
+21 |
Mar14 |
130131 |
2236 |
2254 |
2236 |
2247 |
+21 |
134 |
17,553 |
+94 |
May14 |
130131 |
2252 |
2256 |
2249 |
2256 |
+20 |
80 |
7,881 |
+69 |
Total Volume and Open Interest |
30,709 |
208,369 |
+4,742 |
Coffee "C"(ICE) |
Mar13 |
130131 |
148.05 |
148.60 |
146.55 |
146.95 |
-0.75 |
12,700 |
86,282 |
-356 |
May13 |
130131 |
150.80 |
151.55 |
149.60 |
150.00 |
-0.70 |
7,397 |
33,548 |
+68 |
Jul13 |
130131 |
154.10 |
154.20 |
152.35 |
152.90 |
-0.65 |
2,852 |
19,919 |
+188 |
Sep13 |
130131 |
157.00 |
157.00 |
155.20 |
155.70 |
-0.60 |
470 |
7,613 |
+80 |
Dec13 |
130131 |
159.85 |
160.05 |
159.20 |
159.35 |
-0.50 |
209 |
6,201 |
+1 |
Mar14 |
130131 |
162.85 |
162.95 |
162.80 |
162.80 |
-0.70 |
25 |
1,003 |
+5 |
Total Volume and Open Interest |
23,653 |
155,683 |
-14 |
Orange Juice(ICE) |
Mar13 |
130131 |
119.60 |
123.20 |
118.80 |
119.70 |
+0.40 |
613 |
13,612 |
-59 |
May13 |
130131 |
120.50 |
123.10 |
119.45 |
120.20 |
-0.10 |
153 |
4,809 |
+80 |
Jul13 |
130131 |
122.90 |
123.40 |
121.00 |
121.00 |
-0.85 |
5 |
1,155 |
+3 |
Sep13 |
130131 |
124.60 |
124.65 |
122.25 |
122.25 |
-1.00 |
15 |
541 |
-2 |
Nov13 |
130131 |
124.95 |
125.15 |
122.50 |
122.50 |
-1.00 |
21 |
199 |
+3 |
Jan14 |
130131 |
125.80 |
126.05 |
122.80 |
122.80 |
-0.95 |
18 |
46 |
+5 |
Total Volume and Open Interest |
825 |
20,362 |
+30 |
Sugar #11(ICE) |
Mar13 |
130131 |
18.71 |
18.85 |
18.46 |
18.78 |
+0.07 |
52,526 |
316,971 |
-5,334 |
May13 |
130131 |
18.75 |
18.89 |
18.52 |
18.84 |
+0.10 |
27,315 |
178,813 |
+455 |
Jul13 |
130131 |
19.05 |
19.19 |
18.82 |
19.14 |
+0.10 |
14,302 |
148,132 |
+1,718 |
Oct13 |
130131 |
19.41 |
19.59 |
19.24 |
19.54 |
+0.06 |
10,571 |
82,142 |
+934 |
Mar14 |
130131 |
20.29 |
20.37 |
20.08 |
20.34 |
+0.02 |
5,936 |
58,584 |
+1,351 |
May14 |
130131 |
20.24 |
20.37 |
20.21 |
20.35 |
+0.03 |
649 |
12,650 |
+124 |
Jul14 |
130131 |
20.27 |
20.37 |
20.27 |
20.35 |
+0.03 |
441 |
9,209 |
+128 |
Oct14 |
130131 |
20.35 |
20.43 |
20.35 |
20.41 |
+0.03 |
106 |
11,320 |
+13 |
Total Volume and Open Interest |
111,937 |
829,549 |
-612 |
London Cocoa(LCE) |
Mar13 |
130131 |
1422 |
1440 |
1415 |
1428 |
+8 |
6,037 |
74,653 |
-193 |
May13 |
130131 |
1432 |
1446 |
1426 |
1437 |
+8 |
6,385 |
37,406 |
+918 |
Jul13 |
130131 |
1443 |
1455 |
1436 |
1446 |
+7 |
2,114 |
26,571 |
+179 |
Sep13 |
130131 |
1445 |
1464 |
1445 |
1455 |
+8 |
1,559 |
32,699 |
-348 |
Dec13 |
130131 |
1451 |
1465 |
1447 |
1457 |
+8 |
1,615 |
30,680 |
+695 |
Mar14 |
130131 |
1453 |
1463 |
1449 |
1449 |
+4 |
415 |
22,948 |
-14 |
May14 |
130131 |
1466 |
1468 |
1453 |
1453 |
+5 |
86 |
6,658 |
-39 |
Total Volume and Open Interest |
18,572 |
235,119 |
+1,198 |
London Sugar(LCE) |
Mar13 |
130131 |
496.00 |
501.00 |
493.20 |
499.40 |
+2.60 |
5,816 |
27,872 |
-1,734 |
May13 |
130131 |
506.80 |
510.50 |
502.90 |
509.20 |
+2.50 |
2,853 |
19,897 |
+520 |
Aug13 |
130131 |
511.40 |
515.00 |
507.90 |
514.00 |
+1.80 |
1,014 |
11,962 |
-107 |
Oct13 |
130131 |
514.50 |
517.60 |
512.00 |
516.80 |
+0.70 |
559 |
6,022 |
+139 |
Dec13 |
130131 |
522.00 |
526.30 |
522.00 |
525.80 |
+1.00 |
186 |
2,605 |
-30 |
Total Volume and Open Interest |
10,503 |
71,098 |
-1,205 |
Cotton(ICE) |
Mar13 |
130131 |
82.96 |
83.34 |
82.08 |
82.95 |
-0.01 |
23,935 |
127,423 |
-1,489 |
May13 |
130131 |
83.08 |
83.28 |
82.25 |
83.15 |
-0.01 |
10,512 |
42,412 |
+2,686 |
Jul13 |
130131 |
83.00 |
83.61 |
82.22 |
83.44 |
+0.29 |
2,658 |
22,244 |
+782 |
Oct13 |
130131 |
81.29 |
82.06 |
81.29 |
81.69 |
+0.46 |
1 |
6 |
+1 |
Dec13 |
130131 |
81.00 |
81.25 |
80.50 |
81.15 |
+0.04 |
1,135 |
12,182 |
+446 |
Mar14 |
130131 |
81.92 |
82.15 |
81.92 |
82.15 |
+0.09 |
70 |
452 |
+35 |
Total Volume and Open Interest |
38,335 |
205,039 |
+2,465 |
Lumber(CME) |
Mar13 |
130131 |
346.3 |
352.7 |
342.3 |
352.7 |
+10.0 |
603 |
6,000 |
-144 |
May13 |
130131 |
346.9 |
355.0 |
342.5 |
355.0 |
+10.0 |
232 |
2,159 |
+118 |
Jul13 |
130131 |
344.0 |
355.0 |
342.5 |
354.9 |
+9.9 |
25 |
375 |
+16 |
Sep13 |
130131 |
347.2 |
349.0 |
347.2 |
349.0 |
+10.0 |
2 |
40 |
+1 |
Total Volume and Open Interest |
864 |
8,588 |
-7 |
Crude Oil(NYM) |
Mar13 |
130131 |
97.96 |
98.04 |
96.84 |
97.49 |
-0.45 |
252,931 |
295,308 |
+4,287 |
Apr13 |
130131 |
98.40 |
98.47 |
97.31 |
97.96 |
-0.42 |
66,125 |
111,300 |
+2,328 |
May13 |
130131 |
98.81 |
98.86 |
97.74 |
98.41 |
-0.36 |
42,146 |
78,402 |
-1,398 |
Jun13 |
130131 |
99.10 |
99.15 |
98.05 |
98.77 |
-0.29 |
73,170 |
157,252 |
+4,736 |
Jul13 |
130131 |
99.21 |
99.25 |
98.26 |
98.99 |
-0.19 |
25,245 |
92,308 |
+5,395 |
Aug13 |
130131 |
99.07 |
99.09 |
98.13 |
98.94 |
-0.09 |
13,937 |
42,812 |
-511 |
Sep13 |
130131 |
98.55 |
98.75 |
97.92 |
98.68 |
-0.02 |
19,259 |
56,081 |
+698 |
Oct13 |
130131 |
98.11 |
98.33 |
97.81 |
98.31 |
+0.02 |
7,072 |
44,472 |
+933 |
Nov13 |
130131 |
97.50 |
98.00 |
97.00 |
97.89 |
+0.05 |
6,849 |
37,468 |
+318 |
Dec13 |
130131 |
97.32 |
97.57 |
96.57 |
97.45 |
+0.07 |
78,156 |
167,060 |
+5,297 |
Jan14 |
130131 |
96.72 |
97.07 |
96.52 |
96.95 |
+0.08 |
6,591 |
36,547 |
-1,588 |
Feb14 |
130131 |
96.09 |
96.45 |
96.09 |
96.45 |
+0.08 |
2,060 |
15,526 |
+846 |
Mar14 |
130131 |
96.00 |
96.00 |
95.73 |
96.00 |
+0.09 |
3,202 |
22,983 |
+1,381 |
Apr14 |
130131 |
95.57 |
95.57 |
95.57 |
95.57 |
+0.09 |
702 |
9,981 |
+339 |
May14 |
130131 |
95.17 |
95.17 |
95.17 |
95.17 |
+0.09 |
530 |
11,465 |
+27 |
Jun14 |
130131 |
94.58 |
94.84 |
94.07 |
94.80 |
+0.10 |
14,431 |
57,788 |
+538 |
Total Volume and Open Interest |
649,676 |
1,553,636 |
+27,653 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130131 |
97.925 |
98.050 |
96.850 |
97.500 |
-0.450 |
6,862 |
2,122 |
+136 |
Apr13 |
130131 |
98.450 |
98.450 |
97.325 |
97.950 |
-0.425 |
290 |
1,018 |
+73 |
May13 |
130131 |
98.425 |
98.525 |
97.750 |
98.400 |
-0.375 |
169 |
142 |
+6 |
Jun13 |
130131 |
98.900 |
98.900 |
98.775 |
98.775 |
-0.275 |
77 |
174 |
+76 |
Jul13 |
130131 |
99.000 |
99.000 |
99.000 |
99.000 |
-0.175 |
4 |
5 |
+0 |
Aug13 |
130131 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.075 |
|
|
|
Sep13 |
130131 |
98.675 |
98.675 |
98.675 |
98.675 |
-0.025 |
0 |
1 |
+0 |
Oct13 |
130131 |
98.300 |
98.300 |
97.850 |
98.300 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,404 |
3,624 |
+292 |
Heating Oil(NYM) |
Feb13 |
130131 |
312.32 |
313.51 |
309.78 |
312.98 |
+1.25 |
28,294 |
15,286 |
-6,786 |
Mar13 |
130131 |
311.30 |
312.50 |
308.67 |
311.87 |
+1.00 |
61,451 |
99,734 |
+5,472 |
Apr13 |
130131 |
309.95 |
311.15 |
307.41 |
310.65 |
+1.29 |
22,550 |
58,210 |
-1,124 |
May13 |
130131 |
313.75 |
315.35 |
311.81 |
314.95 |
+1.67 |
10,998 |
39,586 |
+584 |
Jun13 |
130131 |
311.82 |
313.18 |
309.54 |
312.79 |
+1.68 |
13,360 |
28,747 |
+212 |
Jul13 |
130131 |
309.40 |
311.82 |
308.36 |
311.73 |
+1.81 |
3,239 |
10,652 |
+109 |
Aug13 |
130131 |
308.33 |
311.07 |
307.98 |
310.86 |
+1.84 |
2,182 |
4,071 |
-2 |
Sep13 |
130131 |
308.17 |
310.30 |
307.44 |
310.17 |
+1.85 |
1,072 |
12,147 |
-59 |
Oct13 |
130131 |
307.30 |
309.58 |
307.23 |
309.58 |
+1.84 |
236 |
3,030 |
+11 |
Nov13 |
130131 |
306.60 |
309.27 |
306.23 |
309.07 |
+1.82 |
239 |
2,956 |
-4 |
Dec13 |
130131 |
307.28 |
308.93 |
305.51 |
308.64 |
+1.80 |
4,818 |
24,575 |
+1,754 |
Jan14 |
130131 |
305.59 |
308.17 |
305.05 |
308.13 |
+1.78 |
493 |
3,830 |
+118 |
Feb14 |
130131 |
307.23 |
307.23 |
307.23 |
307.23 |
+1.73 |
154 |
506 |
+44 |
Mar14 |
130131 |
305.73 |
305.73 |
305.73 |
305.73 |
+1.73 |
64 |
309 |
-3 |
Total Volume and Open Interest |
149,396 |
306,817 |
+511 |
Gasoline(NYMEX) |
Feb13 |
130131 |
303.49 |
303.75 |
298.91 |
302.58 |
-1.29 |
22,900 |
14,223 |
-6,404 |
Mar13 |
130131 |
302.50 |
304.16 |
299.51 |
303.17 |
-0.15 |
51,031 |
129,520 |
-1,042 |
Apr13 |
130131 |
317.36 |
318.70 |
314.35 |
318.09 |
+0.74 |
25,373 |
43,671 |
+920 |
May13 |
130131 |
313.46 |
315.00 |
311.06 |
314.50 |
+0.85 |
17,203 |
36,079 |
+145 |
Jun13 |
130131 |
307.98 |
309.60 |
305.61 |
309.19 |
+0.99 |
14,547 |
25,044 |
-915 |
Jul13 |
130131 |
302.97 |
304.18 |
300.41 |
303.88 |
+1.02 |
7,071 |
16,038 |
+728 |
Aug13 |
130131 |
298.37 |
298.95 |
294.86 |
298.62 |
+1.19 |
5,589 |
9,897 |
+996 |
Sep13 |
130131 |
292.65 |
293.46 |
289.36 |
293.14 |
+1.41 |
3,363 |
11,538 |
+122 |
Oct13 |
130131 |
274.09 |
276.68 |
273.28 |
276.68 |
+1.92 |
1,520 |
8,614 |
+80 |
Nov13 |
130131 |
270.47 |
272.51 |
268.81 |
272.08 |
+1.98 |
1,333 |
12,667 |
+25 |
Total Volume and Open Interest |
150,879 |
319,335 |
-5,146 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130131 |
303.20 |
303.20 |
303.17 |
303.20 |
-0.10 |
|
|
|
Apr13 |
130131 |
318.10 |
318.10 |
318.09 |
318.10 |
+0.70 |
|
|
|
May13 |
130131 |
314.50 |
314.50 |
314.50 |
314.50 |
+0.80 |
|
|
|
Jun13 |
130131 |
309.20 |
309.20 |
309.19 |
309.20 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar13 |
130131 |
3.335 |
3.395 |
3.243 |
3.339 |
+0.004 |
116,115 |
325,395 |
+388 |
Apr13 |
130131 |
3.385 |
3.443 |
3.295 |
3.392 |
+0.007 |
38,451 |
155,421 |
+845 |
May13 |
130131 |
3.440 |
3.499 |
3.356 |
3.452 |
+0.007 |
16,822 |
96,007 |
+427 |
Jun13 |
130131 |
3.525 |
3.560 |
3.420 |
3.515 |
+0.009 |
11,338 |
38,102 |
+1,043 |
Jul13 |
130131 |
3.556 |
3.616 |
3.479 |
3.574 |
+0.011 |
10,742 |
53,693 |
-1,997 |
Aug13 |
130131 |
3.591 |
3.640 |
3.508 |
3.599 |
+0.011 |
5,923 |
28,974 |
+285 |
Sep13 |
130131 |
3.612 |
3.646 |
3.511 |
3.605 |
+0.012 |
5,223 |
29,064 |
-463 |
Oct13 |
130131 |
3.599 |
3.676 |
3.540 |
3.636 |
+0.013 |
26,494 |
102,249 |
-1,043 |
Nov13 |
130131 |
3.754 |
3.792 |
3.660 |
3.753 |
+0.013 |
3,920 |
28,682 |
-169 |
Dec13 |
130131 |
3.953 |
3.995 |
3.875 |
3.962 |
+0.011 |
3,091 |
35,267 |
-456 |
Jan14 |
130131 |
4.067 |
4.096 |
3.979 |
4.064 |
+0.010 |
6,989 |
81,519 |
+158 |
Feb14 |
130131 |
4.030 |
4.089 |
3.985 |
4.061 |
+0.007 |
1,150 |
10,502 |
+186 |
Mar14 |
130131 |
3.972 |
4.044 |
3.938 |
4.014 |
+0.009 |
1,922 |
22,988 |
+110 |
Apr14 |
130131 |
3.896 |
3.955 |
3.853 |
3.923 |
+0.007 |
3,958 |
39,451 |
-554 |
May14 |
130131 |
3.892 |
3.943 |
3.892 |
3.943 |
+0.007 |
484 |
5,007 |
+216 |
Jun14 |
130131 |
3.952 |
3.968 |
3.952 |
3.968 |
+0.006 |
345 |
5,968 |
-19 |
Total Volume and Open Interest |
255,492 |
1,146,123 |
-9,664 |
Brent Crude Oil(ICE) |
Mar13 |
130131 |
114.91 |
115.76 |
114.28 |
115.55 |
+0.65 |
208,888 |
291,606 |
+5,102 |
Apr13 |
130131 |
113.92 |
114.74 |
113.28 |
114.54 |
+0.64 |
118,673 |
202,168 |
+5,724 |
May13 |
130131 |
113.11 |
113.88 |
112.46 |
113.69 |
+0.61 |
63,350 |
106,804 |
+1,382 |
Jun13 |
130131 |
112.45 |
113.13 |
111.70 |
112.94 |
+0.60 |
70,932 |
130,743 |
-860 |
Jul13 |
130131 |
111.76 |
112.38 |
111.05 |
112.25 |
+0.60 |
15,646 |
52,220 |
+891 |
Aug13 |
130131 |
111.24 |
111.69 |
110.40 |
111.57 |
+0.59 |
14,837 |
77,238 |
+5,387 |
Sep13 |
130131 |
110.48 |
110.93 |
109.67 |
110.81 |
+0.57 |
16,143 |
66,937 |
+4,546 |
Oct13 |
130131 |
109.65 |
110.19 |
108.99 |
110.11 |
+0.57 |
7,538 |
37,516 |
+377 |
Nov13 |
130131 |
109.00 |
109.55 |
108.36 |
109.47 |
+0.58 |
4,497 |
30,073 |
-110 |
Dec13 |
130131 |
108.49 |
108.98 |
107.70 |
108.84 |
+0.59 |
44,178 |
170,494 |
+2,614 |
Jan14 |
130131 |
108.32 |
108.32 |
108.24 |
108.24 |
+0.60 |
1,586 |
31,796 |
+173 |
Feb14 |
130131 |
107.65 |
107.65 |
107.65 |
107.65 |
+0.60 |
890 |
16,627 |
-37 |
Mar14 |
130131 |
107.10 |
107.10 |
107.07 |
107.07 |
+0.60 |
1,214 |
15,442 |
+207 |
Apr14 |
130131 |
106.52 |
106.52 |
106.40 |
106.50 |
+0.60 |
461 |
7,593 |
+104 |
Total Volume and Open Interest |
588,421 |
1,463,703 |
+28,717 |
Gas Oil(ICE) |
Feb13 |
130131 |
991.50 |
996.75 |
984.75 |
993.00 |
+2.25 |
42,083 |
96,487 |
-5,684 |
Mar13 |
130131 |
982.75 |
986.25 |
974.75 |
982.75 |
+2.25 |
102,382 |
127,046 |
-1,436 |
Apr13 |
130131 |
974.00 |
978.00 |
966.50 |
974.25 |
+2.75 |
52,273 |
63,271 |
-2,324 |
May13 |
130131 |
965.50 |
969.75 |
958.75 |
966.25 |
+3.00 |
25,159 |
38,234 |
-413 |
Jun13 |
130131 |
959.00 |
963.50 |
952.25 |
959.50 |
+3.00 |
28,558 |
53,255 |
-185 |
Jul13 |
130131 |
954.75 |
959.00 |
948.25 |
955.25 |
+3.00 |
5,230 |
17,602 |
-24 |
Aug13 |
130131 |
951.75 |
955.75 |
945.50 |
952.25 |
+3.00 |
3,177 |
16,507 |
+234 |
Sep13 |
130131 |
949.00 |
953.75 |
942.75 |
949.75 |
+3.25 |
2,604 |
19,312 |
+368 |
Oct13 |
130131 |
945.50 |
949.75 |
940.25 |
947.00 |
+3.50 |
972 |
12,116 |
+262 |
Nov13 |
130131 |
941.75 |
947.25 |
937.00 |
943.50 |
+4.00 |
1,099 |
13,781 |
+298 |
Total Volume and Open Interest |
280,148 |
568,527 |
-9,248 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130131 |
2.465 |
2.465 |
2.447 |
2.458 |
+0.002 |
317 |
679 |
-238 |
Mar13 |
130131 |
2.467 |
2.485 |
2.453 |
2.466 |
-0.001 |
387 |
1,850 |
+188 |
Apr13 |
130131 |
2.470 |
2.470 |
2.452 |
2.466 |
+0.003 |
127 |
1,367 |
+11 |
May13 |
130131 |
2.447 |
2.448 |
2.434 |
2.446 |
-0.003 |
87 |
981 |
+19 |
Jun13 |
130131 |
2.406 |
2.416 |
2.398 |
2.416 |
+0.003 |
76 |
969 |
-3 |
Jul13 |
130131 |
2.370 |
2.370 |
2.345 |
2.362 |
-0.001 |
294 |
1,171 |
+28 |
Aug13 |
130131 |
2.302 |
2.304 |
2.295 |
2.300 |
-0.001 |
13 |
412 |
+0 |
Total Volume and Open Interest |
1,332 |
9,294 |
+19 |
WTI Crude Oil(ICE) |
Mar13 |
130131 |
97.98 |
98.03 |
96.84 |
97.49 |
-0.45 |
55,613 |
72,747 |
+999 |
Apr13 |
130131 |
98.38 |
98.38 |
97.32 |
97.96 |
-0.42 |
21,334 |
47,456 |
+1,133 |
May13 |
130131 |
98.57 |
98.70 |
97.75 |
98.41 |
-0.36 |
15,665 |
26,594 |
-1,483 |
Jun13 |
130131 |
99.14 |
99.17 |
98.10 |
98.77 |
-0.29 |
26,668 |
75,407 |
+1,045 |
Jul13 |
130131 |
98.96 |
99.04 |
98.50 |
98.99 |
-0.19 |
8,128 |
25,304 |
+68 |
Aug13 |
130131 |
98.81 |
99.02 |
98.12 |
98.94 |
-0.09 |
4,540 |
15,560 |
+356 |
Sep13 |
130131 |
98.09 |
98.76 |
97.82 |
98.68 |
-0.02 |
4,032 |
13,918 |
+245 |
Oct13 |
130131 |
97.71 |
98.39 |
97.56 |
98.31 |
+0.02 |
2,057 |
12,524 |
+291 |
Nov13 |
130131 |
97.55 |
97.97 |
97.15 |
97.89 |
+0.05 |
1,281 |
9,674 |
+158 |
Dec13 |
130131 |
97.45 |
97.58 |
96.60 |
97.45 |
+0.07 |
20,532 |
80,586 |
-2,515 |
Jan14 |
130131 |
96.95 |
96.95 |
96.95 |
96.95 |
+0.08 |
421 |
6,618 |
-192 |
Feb14 |
130131 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.08 |
185 |
2,859 |
+5 |
Mar14 |
130131 |
96.00 |
96.00 |
96.00 |
96.00 |
+0.09 |
123 |
5,232 |
-7 |
Apr14 |
130131 |
95.57 |
95.57 |
95.57 |
95.57 |
+0.09 |
99 |
2,877 |
+32 |
May14 |
130131 |
95.17 |
95.17 |
95.17 |
95.17 |
+0.09 |
100 |
2,459 |
+54 |
Jun14 |
130131 |
94.63 |
94.80 |
94.63 |
94.80 |
+0.10 |
1,912 |
11,957 |
+385 |
Total Volume and Open Interest |
170,004 |
506,031 |
+1,057 |
US Dollar Index(ICE) |
Mar13 |
130131 |
79.275 |
79.400 |
79.160 |
79.225 |
-0.100 |
21,063 |
42,922 |
+816 |
Jun13 |
130131 |
79.450 |
79.510 |
79.350 |
79.390 |
-0.125 |
22 |
709 |
+4 |
Sep13 |
130131 |
79.590 |
79.590 |
79.590 |
79.590 |
-0.125 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,085 |
43,634 |
+820 |
Australian Dollar(CME) |
Mar13 |
130131 |
103.82 |
104.17 |
103.46 |
104.00 |
+0.25 |
86,280 |
183,114 |
-806 |
Jun13 |
130131 |
103.07 |
103.41 |
102.83 |
103.32 |
+0.26 |
33 |
362 |
+11 |
Sep13 |
130131 |
102.68 |
102.68 |
102.42 |
102.68 |
+0.26 |
0 |
4 |
+0 |
Total Volume and Open Interest |
86,313 |
183,507 |
-795 |
British Pound(CME) |
Mar13 |
130131 |
157.94 |
158.72 |
157.71 |
158.53 |
+0.66 |
105,020 |
165,607 |
+3,723 |
Jun13 |
130131 |
158.10 |
158.48 |
157.80 |
158.46 |
+0.66 |
232 |
445 |
+195 |
Sep13 |
130131 |
158.40 |
158.40 |
157.75 |
158.40 |
+0.65 |
25 |
7 |
-19 |
Total Volume and Open Interest |
105,277 |
166,060 |
+3,899 |
Canadian Dollar(CME) |
Mar13 |
130131 |
99.73 |
100.32 |
99.55 |
100.15 |
+0.42 |
65,021 |
137,338 |
+106 |
Jun13 |
130131 |
99.56 |
100.10 |
99.38 |
99.95 |
+0.42 |
149 |
3,800 |
-60 |
Sep13 |
130131 |
99.19 |
99.85 |
99.19 |
99.76 |
+0.43 |
2 |
1,834 |
-13 |
Dec13 |
130131 |
99.00 |
99.65 |
99.00 |
99.54 |
+0.43 |
125 |
1,906 |
+76 |
Total Volume and Open Interest |
65,308 |
144,927 |
+120 |
Japanese Yen(CME) |
Mar13 |
130131 |
109.83 |
110.23 |
108.97 |
109.45 |
-0.23 |
163,385 |
218,217 |
+3,621 |
Jun13 |
130131 |
110.03 |
110.18 |
109.16 |
109.53 |
-0.23 |
170 |
1,281 |
+21 |
Sep13 |
130131 |
110.22 |
110.25 |
109.46 |
109.64 |
-0.23 |
44 |
79 |
+15 |
Total Volume and Open Interest |
163,600 |
219,635 |
+3,657 |
Swiss Franc(CME) |
Mar13 |
130131 |
109.82 |
110.24 |
109.69 |
109.99 |
+0.17 |
31,253 |
38,546 |
-1,876 |
Jun13 |
130131 |
110.01 |
110.11 |
109.90 |
110.11 |
+0.17 |
2 |
72 |
-2 |
Sep13 |
130131 |
110.24 |
110.24 |
110.06 |
110.24 |
+0.18 |
|
|
|
Total Volume and Open Interest |
31,255 |
38,618 |
-1,878 |
EuroFX(CME) |
Mar13 |
130131 |
135.71 |
135.98 |
135.45 |
135.78 |
+0.08 |
275,612 |
235,558 |
+3,489 |
Jun13 |
130131 |
135.73 |
136.04 |
135.54 |
135.83 |
+0.08 |
236 |
2,126 |
+52 |
Sep13 |
130131 |
135.92 |
135.92 |
135.79 |
135.87 |
+0.08 |
12 |
106 |
+9 |
Total Volume and Open Interest |
275,865 |
237,856 |
+3,552 |
Mexican Peso(CME) |
Feb13 |
130131 |
785.00 |
785.00 |
784.00 |
785.00 |
+1.00 |
|
|
|
Mar13 |
130131 |
781.50 |
786.50 |
781.00 |
782.75 |
+1.00 |
26,763 |
186,938 |
+582 |
Total Volume and Open Interest |
26,814 |
187,078 |
+587 |
Brazilian Real(CME) |
Feb13 |
130131 |
502.95 |
502.95 |
502.95 |
502.95 |
-0.05 |
547 |
6,777 |
-103 |
Mar13 |
130131 |
502.65 |
502.65 |
499.90 |
502.00 |
+0.45 |
435 |
11,083 |
+399 |
Apr13 |
130131 |
500.15 |
500.80 |
498.80 |
500.15 |
+0.35 |
0 |
1 |
+0 |
May13 |
130131 |
497.95 |
497.95 |
497.95 |
497.95 |
+0.40 |
|
|
|
Total Volume and Open Interest |
982 |
38,984 |
+296 |
30-Year T-Bonds(CBOT) |
Mar13 |
130131 |
143~070 |
143~240 |
143~000 |
143~150 |
+0~130 |
382,403 |
562,989 |
+1,525 |
Jun13 |
130131 |
142~000 |
142~030 |
141~180 |
141~310 |
+0~130 |
151 |
1,585 |
+30 |
Sep13 |
130131 |
141~300 |
141~300 |
141~170 |
141~300 |
+0~130 |
0 |
1 |
+0 |
Total Volume and Open Interest |
382,554 |
564,575 |
+1,555 |
10-Year T-Notes(CBOT) |
Mar13 |
130131 |
131~080 |
131~180 |
131~045 |
131~090 |
+0~030 |
1,343,915 |
1,928,394 |
+38,210 |
Jun13 |
130131 |
130~065 |
130~115 |
130~005 |
130~045 |
+0~030 |
16,523 |
55,256 |
+5,567 |
Sep13 |
130131 |
130~045 |
130~045 |
130~045 |
130~045 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,360,438 |
1,983,650 |
+43,777 |
5-Year T-Notes(CBOT) |
Mar13 |
130131 |
123~232 |
123~280 |
123~216 |
123~234 |
+0~012 |
736,864 |
1,512,053 |
+20,118 |
Jun13 |
130131 |
123~112 |
123~112 |
123~064 |
123~076 |
+0~012 |
1,213 |
6,467 |
+50 |
Sep13 |
130131 |
122~196 |
122~196 |
122~184 |
122~196 |
+0~012 |
|
|
|
Total Volume and Open Interest |
738,077 |
1,518,520 |
+20,168 |
2 Year T-Notes(CBOT) |
Mar13 |
130131 |
110~062 |
110~070 |
110~060 |
110~066 |
+0~006 |
379,847 |
964,479 |
-30,577 |
Jun13 |
130131 |
110~046 |
110~050 |
110~042 |
110~050 |
+0~006 |
10,682 |
15,165 |
+6,999 |
Sep13 |
130131 |
109~212 |
109~212 |
109~204 |
109~212 |
+0~006 |
|
|
|
Total Volume and Open Interest |
390,529 |
979,644 |
-23,578 |
Eurodollars(CME) |
Mar13 |
130131 |
99.705 |
99.705 |
99.690 |
99.695 |
-0.005 |
145,490 |
857,766 |
+9,809 |
Jun13 |
130131 |
99.670 |
99.680 |
99.665 |
99.670 |
unch |
141,728 |
734,786 |
+15,036 |
Sep13 |
130131 |
99.640 |
99.650 |
99.630 |
99.635 |
unch |
165,287 |
681,366 |
-5,913 |
Dec13 |
130131 |
99.605 |
99.615 |
99.590 |
99.595 |
unch |
196,617 |
725,413 |
-3,056 |
Mar14 |
130131 |
99.555 |
99.570 |
99.545 |
99.550 |
unch |
197,421 |
643,505 |
+446 |
Jun14 |
130131 |
99.495 |
99.520 |
99.485 |
99.490 |
unch |
184,436 |
563,698 |
-3,835 |
Sep14 |
130131 |
99.430 |
99.450 |
99.415 |
99.425 |
+0.005 |
178,569 |
486,433 |
+13,808 |
Dec14 |
130131 |
99.350 |
99.375 |
99.330 |
99.340 |
+0.005 |
172,171 |
551,349 |
-6,302 |
Mar15 |
130131 |
99.265 |
99.290 |
99.245 |
99.255 |
+0.005 |
134,499 |
439,167 |
-7,771 |
Jun15 |
130131 |
99.160 |
99.190 |
99.145 |
99.155 |
+0.010 |
105,769 |
590,405 |
-6,379 |
Sep15 |
130131 |
99.050 |
99.075 |
99.030 |
99.040 |
+0.010 |
99,870 |
433,599 |
-4,123 |
Dec15 |
130131 |
98.905 |
98.940 |
98.890 |
98.905 |
+0.015 |
102,633 |
508,172 |
-391 |
Mar16 |
130131 |
98.760 |
98.795 |
98.740 |
98.755 |
+0.015 |
82,539 |
312,017 |
+4,206 |
Jun16 |
130131 |
98.595 |
98.635 |
98.580 |
98.595 |
+0.020 |
47,432 |
192,542 |
+723 |
Sep16 |
130131 |
98.435 |
98.465 |
98.410 |
98.425 |
+0.020 |
41,437 |
195,780 |
+3,274 |
Dec16 |
130131 |
98.250 |
98.295 |
98.230 |
98.250 |
+0.020 |
37,336 |
134,710 |
+4,203 |
Mar17 |
130131 |
98.085 |
98.135 |
98.070 |
98.085 |
+0.020 |
28,666 |
117,163 |
+2,326 |
Jun17 |
130131 |
97.925 |
97.960 |
97.895 |
97.910 |
+0.020 |
23,726 |
73,478 |
+2,790 |
Total Volume and Open Interest |
2,135,097 |
8,542,733 |
+19,358 |
Ultra T-Bond(CBOT) |
Mar13 |
130131 |
156~03 |
156~26 |
155~22 |
156~17 |
+0~24 |
62,324 |
364,841 |
-2,509 |
Jun13 |
130131 |
156~06 |
156~06 |
155~13 |
156~06 |
+0~25 |
42 |
330 |
+19 |
Sep13 |
130131 |
156~06 |
156~06 |
155~13 |
156~06 |
+0~25 |
|
|
|
Total Volume and Open Interest |
62,366 |
365,171 |
-2,490 |
30 Day Federal Funds(CBOT) |
Jan13 |
130131 |
99.855 |
99.860 |
99.855 |
99.857 |
+0.002 |
102 |
55,387 |
-12 |
Feb13 |
130131 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
2,662 |
33,814 |
+136 |
Mar13 |
130131 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
2,772 |
34,363 |
-1,695 |
Apr13 |
130131 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
551 |
28,520 |
-110 |
May13 |
130131 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
913 |
27,017 |
-604 |
Jun13 |
130131 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
941 |
25,447 |
+188 |
Total Volume and Open Interest |
15,727 |
365,782 |
-2,140 |
3-Mth Euro-Yen(CME) |
Mar13 |
130131 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130131 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130131 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130131 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Mar14 |
130131 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Jun14 |
130131 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
Sep14 |
130131 |
99.615 |
99.615 |
99.615 |
99.615 |
+0.005 |
|
|
|
Dec14 |
130131 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Mar15 |
130131 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.005 |
|
|
|
Jun15 |
130131 |
99.520 |
99.520 |
99.520 |
99.520 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130131 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130131 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130131 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130131 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
584 |
+0 |
Mar14 |
130131 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
214 |
+0 |
Jun14 |
130131 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
|
|
|
Sep14 |
130131 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
|
|
|
Dec14 |
130131 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
1,744 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130131 |
143.93 |
144.45 |
143.90 |
144.35 |
+0.38 |
4,570 |
18,739 |
-282 |
Jun13 |
130131 |
143.89 |
144.00 |
143.89 |
143.89 |
+0.38 |
|
|
|
Sep13 |
130131 |
141.80 |
141.80 |
141.80 |
141.80 |
+0.38 |
|
|
|
Total Volume and Open Interest |
4,570 |
18,739 |
-282 |
Euro-Bund(EUREX) |
Mar13 |
130131 |
141.88 |
142.17 |
141.55 |
141.90 |
+0.47 |
929,365 |
1,152,602 |
-15,986 |
Jun13 |
130131 |
140.01 |
140.33 |
139.75 |
140.08 |
+0.46 |
82 |
7,651 |
+68 |
Sep13 |
130131 |
140.30 |
140.30 |
140.30 |
140.30 |
+0.47 |
0 |
1 |
+0 |
Total Volume and Open Interest |
929,447 |
1,160,254 |
-15,918 |
Euro-Bobl(EUREX) |
Mar13 |
130131 |
125.56 |
125.73 |
125.44 |
125.68 |
+0.34 |
667,191 |
902,125 |
+36,133 |
Jun13 |
130131 |
123.95 |
124.04 |
123.95 |
124.01 |
+0.34 |
58 |
58,588 |
+52 |
Sep13 |
130131 |
124.33 |
124.33 |
124.33 |
124.33 |
+0.34 |
0 |
928 |
+0 |
Total Volume and Open Interest |
667,249 |
961,641 |
+36,185 |
3-Mth Euribor(EUREX) |
Mar13 |
130131 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
22 |
4,124 |
+0 |
Jun13 |
130131 |
99.620 |
99.620 |
99.605 |
99.615 |
+0.010 |
0 |
1,638 |
+0 |
Sep13 |
130131 |
99.530 |
99.530 |
99.530 |
99.530 |
+0.015 |
0 |
945 |
+0 |
Total Volume and Open Interest |
155 |
16,061 |
+110 |
Long Gilt(LIFFE) |
Mar13 |
130131 |
116~10 |
116~21 |
116~04 |
116~12 |
+0~07 |
191,741 |
368,781 |
+10,607 |
Jun13 |
130131 |
115~12 |
115~12 |
115~12 |
115~12 |
+0~07 |
|
|
|
Total Volume and Open Interest |
191,741 |
368,781 |
+10,607 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130131 |
99.47 |
99.48 |
99.46 |
99.47 |
unch |
97,027 |
328,175 |
+1,829 |
Jun13 |
130131 |
99.45 |
99.46 |
99.44 |
99.44 |
-0.01 |
62,563 |
303,391 |
-344 |
Sep13 |
130131 |
99.43 |
99.44 |
99.41 |
99.42 |
-0.01 |
72,520 |
250,736 |
+6,248 |
Dec13 |
130131 |
99.40 |
99.41 |
99.38 |
99.39 |
-0.01 |
52,762 |
248,731 |
-165 |
Mar14 |
130131 |
99.37 |
99.38 |
99.34 |
99.35 |
-0.01 |
67,400 |
246,595 |
+4,007 |
Jun14 |
130131 |
99.32 |
99.33 |
99.29 |
99.30 |
unch |
48,633 |
192,600 |
-2,349 |
Total Volume and Open Interest |
526,149 |
2,257,525 |
+17,849 |
3-Mth Euribor(LIFFE) |
Mar13 |
130131 |
99.705 |
99.715 |
99.700 |
99.705 |
+0.005 |
137,821 |
567,785 |
-17,455 |
Jun13 |
130131 |
99.615 |
99.630 |
99.600 |
99.615 |
+0.010 |
286,690 |
565,332 |
-11,284 |
Sep13 |
130131 |
99.530 |
99.550 |
99.510 |
99.530 |
+0.015 |
173,683 |
420,354 |
-1,164 |
Total Volume and Open Interest |
1,785,798 |
4,212,215 |
-51,568 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130131 |
97.10 |
97.12 |
97.09 |
97.12 |
+0.01 |
18,498 |
163,750 |
-1,394 |
Jun13 |
130131 |
97.16 |
97.21 |
97.15 |
97.20 |
+0.03 |
28,570 |
175,519 |
+2,114 |
Sep13 |
130131 |
97.16 |
97.23 |
97.15 |
97.21 |
+0.04 |
18,220 |
131,908 |
+1,277 |
Dec13 |
130131 |
97.11 |
97.18 |
97.10 |
97.17 |
+0.06 |
12,089 |
104,369 |
+920 |
Mar14 |
130131 |
97.03 |
97.09 |
97.02 |
97.08 |
+0.05 |
6,683 |
59,047 |
+1,473 |
Jun14 |
130131 |
96.92 |
96.99 |
96.92 |
96.99 |
+0.06 |
3,979 |
34,329 |
+885 |
Sep14 |
130131 |
96.83 |
96.89 |
96.83 |
96.89 |
+0.06 |
2,311 |
22,333 |
+607 |
Dec14 |
130131 |
96.73 |
96.78 |
96.73 |
96.78 |
+0.06 |
1,259 |
10,495 |
+929 |
Mar15 |
130131 |
96.69 |
96.69 |
96.69 |
96.69 |
+0.06 |
207 |
969 |
+91 |
Jun15 |
130131 |
96.60 |
96.60 |
96.60 |
96.60 |
+0.06 |
2 |
394 |
+1 |
Total Volume and Open Interest |
91,818 |
703,299 |
+6,903 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130131 |
96.52 |
96.59 |
96.50 |
96.58 |
+0.06 |
81,110 |
412,119 |
+5,550 |
Jun13 |
130131 |
96.52 |
96.52 |
96.52 |
96.52 |
+0.05 |
5 |
5 |
+0 |
Total Volume and Open Interest |
81,115 |
412,124 |
+5,550 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130131 |
97.13 |
97.19 |
97.11 |
97.19 |
+0.06 |
204,949 |
515,990 |
+15,009 |
Jun13 |
130131 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.06 |
|
|
|
Total Volume and Open Interest |
204,949 |
515,990 |
+15,009 |
Gold(CMX) |
Feb13 |
130131 |
1675.4 |
1680.0 |
1657.4 |
1660.6 |
-19.3 |
145,863 |
36,174 |
-45,954 |
Apr13 |
130131 |
1677.0 |
1681.7 |
1658.4 |
1662.0 |
-19.6 |
118,271 |
235,113 |
+32,979 |
Jun13 |
130131 |
1678.5 |
1683.6 |
1661.0 |
1664.1 |
-19.6 |
10,790 |
50,181 |
+3,747 |
Aug13 |
130131 |
1681.5 |
1685.1 |
1663.2 |
1666.1 |
-19.6 |
2,952 |
25,154 |
+294 |
Oct13 |
130131 |
1684.2 |
1686.0 |
1667.5 |
1667.9 |
-19.7 |
129 |
12,054 |
+23 |
Dec13 |
130131 |
1685.3 |
1688.7 |
1666.6 |
1669.8 |
-19.7 |
1,708 |
27,588 |
+515 |
Feb14 |
130131 |
1680.0 |
1680.6 |
1671.0 |
1671.7 |
-19.8 |
330 |
6,326 |
+106 |
Apr14 |
130131 |
1673.9 |
1674.0 |
1673.9 |
1673.9 |
-19.9 |
30 |
3,777 |
-1 |
Jun14 |
130131 |
1678.3 |
1678.3 |
1676.4 |
1676.4 |
-19.9 |
80 |
8,635 |
-13 |
Aug14 |
130131 |
1679.0 |
1679.1 |
1679.0 |
1679.0 |
-19.9 |
1 |
94 |
-1 |
Oct14 |
130131 |
1681.7 |
1681.8 |
1681.7 |
1681.7 |
-20.0 |
|
|
|
Dec14 |
130131 |
1684.5 |
1684.6 |
1684.5 |
1684.5 |
-20.1 |
146 |
5,353 |
+30 |
Total Volume and Open Interest |
281,561 |
430,712 |
-8,206 |
Silver(CMX) |
Mar13 |
130131 |
3200.5 |
3213.0 |
3112.0 |
3135.1 |
-82.6 |
32,350 |
76,675 |
-1,279 |
May13 |
130131 |
3200.0 |
3218.0 |
3118.0 |
3141.0 |
-82.7 |
1,298 |
13,833 |
+474 |
Jul13 |
130131 |
3211.5 |
3221.5 |
3125.0 |
3146.0 |
-82.7 |
495 |
7,566 |
+91 |
Sep13 |
130131 |
3221.5 |
3223.0 |
3150.3 |
3150.3 |
-82.7 |
184 |
7,100 |
+35 |
Dec13 |
130131 |
3226.0 |
3232.0 |
3141.5 |
3156.6 |
-82.7 |
266 |
21,550 |
+157 |
Mar14 |
130131 |
3161.7 |
3161.7 |
3161.7 |
3161.7 |
-82.2 |
67 |
1,898 |
-3 |
May14 |
130131 |
3164.2 |
3164.2 |
3164.2 |
3164.2 |
-82.1 |
0 |
929 |
+0 |
Total Volume and Open Interest |
35,075 |
148,526 |
-471 |
Platinum(NYMEX) |
Apr13 |
130131 |
1687.6 |
1689.2 |
1666.2 |
1675.4 |
-13.9 |
9,959 |
65,228 |
-116 |
Jul13 |
130131 |
1690.1 |
1690.1 |
1670.2 |
1677.3 |
-14.3 |
278 |
2,818 |
+49 |
Oct13 |
130131 |
1679.7 |
1679.7 |
1679.7 |
1679.7 |
-14.3 |
0 |
86 |
+0 |
Jan14 |
130131 |
1684.1 |
1684.1 |
1684.1 |
1684.1 |
-14.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,239 |
68,154 |
-93 |
Palladium(NYMEX) |
Mar13 |
130131 |
752.35 |
752.35 |
735.45 |
745.70 |
-5.70 |
6,270 |
33,227 |
+485 |
Jun13 |
130131 |
748.20 |
748.30 |
737.85 |
747.10 |
-5.60 |
233 |
1,934 |
+208 |
Sep13 |
130131 |
748.25 |
748.25 |
745.00 |
748.00 |
-5.60 |
1 |
11 |
+0 |
Total Volume and Open Interest |
6,506 |
35,172 |
+691 |
Copper(CMX) |
Mar13 |
130131 |
374.75 |
377.25 |
371.70 |
373.20 |
-1.80 |
49,612 |
103,417 |
+1,789 |
May13 |
130131 |
376.00 |
378.60 |
373.25 |
374.50 |
-1.90 |
3,827 |
31,223 |
+1,136 |
Jul13 |
130131 |
376.80 |
379.65 |
374.45 |
375.65 |
-2.00 |
1,067 |
11,866 |
+393 |
Sep13 |
130131 |
378.60 |
380.35 |
376.05 |
376.60 |
-2.10 |
384 |
5,621 |
+0 |
Dec13 |
130131 |
379.10 |
381.20 |
376.65 |
377.70 |
-2.15 |
163 |
9,532 |
-13 |
Total Volume and Open Interest |
56,008 |
168,286 |
+3,112 |
DJIA Index(CBOT) |
Mar13 |
130131 |
13830 |
13880 |
13797 |
13797 |
-48 |
67 |
10,756 |
-8 |
Jun13 |
130131 |
13724 |
13765 |
13724 |
13724 |
-41 |
|
|
|
Sep13 |
130131 |
13645 |
13686 |
13645 |
13645 |
-41 |
|
|
|
Dec13 |
130131 |
13576 |
13617 |
13576 |
13576 |
-41 |
|
|
|
Total Volume and Open Interest |
67 |
10,756 |
-8 |
E-mini DJIA Index(CBOT) |
Mar13 |
130131 |
13830 |
13886 |
13797 |
13797 |
-41 |
90,592 |
115,079 |
+2,280 |
Jun13 |
130131 |
13758 |
13758 |
13724 |
13724 |
-41 |
218 |
652 |
+208 |
Sep13 |
130131 |
13645 |
13645 |
13645 |
13645 |
-41 |
|
|
|
Dec13 |
130131 |
13576 |
13576 |
13576 |
13576 |
-41 |
0 |
15 |
+0 |
Total Volume and Open Interest |
90,810 |
115,746 |
+2,488 |
S & P 500(CME) |
Mar13 |
130131 |
1494.60 |
1496.30 |
1491.50 |
1493.30 |
-2.00 |
7,466 |
201,792 |
+465 |
Jun13 |
130131 |
1488.00 |
1492.30 |
1486.80 |
1486.80 |
-2.00 |
1 |
4,261 |
+1 |
Sep13 |
130131 |
1480.10 |
1485.50 |
1480.10 |
1480.10 |
-1.90 |
0 |
1,054 |
+0 |
Dec13 |
130131 |
1473.20 |
1478.50 |
1473.20 |
1473.20 |
-1.80 |
0 |
53 |
+0 |
Total Volume and Open Interest |
7,467 |
207,160 |
+466 |
S & P 500 E-Mini(Globex) |
Mar13 |
130131 |
1494.25 |
1500.00 |
1491.25 |
1493.25 |
-2.00 |
1,500,028 |
2,964,345 |
+24,818 |
Jun13 |
130131 |
1488.50 |
1493.00 |
1485.50 |
1486.75 |
-2.00 |
4,654 |
23,461 |
+3,031 |
Total Volume and Open Interest |
1,504,735 |
2,989,252 |
+27,848 |
NASDAQ 100(CME) |
Mar13 |
130131 |
2735.50 |
2747.00 |
2724.00 |
2725.00 |
-10.80 |
1,371 |
12,364 |
-85 |
Jun13 |
130131 |
2718.50 |
2729.50 |
2718.50 |
2718.50 |
-11.00 |
|
|
|
Sep13 |
130131 |
2713.00 |
2724.00 |
2713.00 |
2713.00 |
-11.00 |
|
|
|
Total Volume and Open Interest |
1,371 |
12,364 |
-85 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130131 |
2734.00 |
2746.30 |
2723.80 |
2725.00 |
-10.80 |
221,674 |
329,973 |
+1,818 |
Jun13 |
130131 |
2733.50 |
2738.00 |
2718.50 |
2718.50 |
-11.00 |
31 |
213 |
+5 |
Total Volume and Open Interest |
221,706 |
330,228 |
+1,822 |
S & P Midcap 400(CME) |
Mar13 |
130131 |
1092.00 |
1092.00 |
1091.20 |
1091.20 |
+5.50 |
190 |
1,411 |
+186 |
Jun13 |
130131 |
1088.60 |
1088.60 |
1083.60 |
1088.60 |
+5.00 |
|
|
|
Sep13 |
130131 |
1086.60 |
1086.60 |
1081.60 |
1086.60 |
+5.00 |
|
|
|
Total Volume and Open Interest |
190 |
1,411 |
+186 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130131 |
15.15 |
15.45 |
14.80 |
14.90 |
-0.25 |
47,643 |
150,108 |
-3,491 |
Mar13 |
130131 |
15.80 |
16.07 |
15.40 |
15.75 |
-0.05 |
40,873 |
109,990 |
+6,995 |
Apr13 |
130131 |
16.60 |
16.85 |
16.20 |
16.70 |
+0.10 |
15,289 |
50,581 |
+1,194 |
Total Volume and Open Interest |
125,554 |
424,170 |
+6,528 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130131 |
11100 |
11185 |
11040 |
11170 |
+60 |
8,730 |
62,744 |
+425 |
Jun13 |
130131 |
11085 |
11130 |
11070 |
11130 |
+60 |
11 |
112 |
+3 |
Total Volume and Open Interest |
8,741 |
62,857 |
+428 |
Nikkei 225(SGX) |
Mar13 |
130131 |
11100 |
11185 |
11000 |
11095 |
-20 |
155,613 |
310,479 |
-3,807 |
Jun13 |
130131 |
11075 |
11105 |
10950 |
11015 |
-30 |
39 |
2,837 |
+5 |
Sep13 |
130131 |
11010 |
11010 |
11010 |
11010 |
-20 |
|
|
|
Total Volume and Open Interest |
157,287 |
337,352 |
-2,615 |
CAC 40(EURONEXT) |
Feb13 |
130131 |
3759.0 |
3763.0 |
3723.0 |
3731.5 |
-35.0 |
96,395 |
326,292 |
+3,010 |
Mar13 |
130131 |
3758.0 |
3761.0 |
3724.5 |
3732.0 |
-34.5 |
448 |
24,067 |
+369 |
Apr13 |
130131 |
3725.0 |
3725.0 |
3725.0 |
3725.0 |
-35.0 |
0 |
12 |
+2 |
Total Volume and Open Interest |
96,843 |
350,404 |
+3,381 |
Hang Seng Index(HKFE) |
Jan13 |
130130 |
23769 |
23943 |
23737 |
23843 |
+175 |
110,238 |
79,025 |
-18,991 |
Feb13 |
130131 |
23782 |
23816 |
23703 |
23776 |
-28 |
58,501 |
126,863 |
+26,699 |
Mar13 |
130131 |
23744 |
23770 |
23664 |
23728 |
-33 |
839 |
6,073 |
-27 |
Total Volume and Open Interest |
136,169 |
179,560 |
-8,423 |
DAX(EUREX) |
Mar13 |
130131 |
7786.5 |
7813.5 |
7762.0 |
7796.0 |
-11.5 |
88,875 |
144,145 |
+2,026 |
Jun13 |
130131 |
7804.0 |
7818.0 |
7778.5 |
7808.0 |
-11.5 |
442 |
9,961 |
+55 |
Sep13 |
130131 |
7807.0 |
7828.5 |
7797.5 |
7815.0 |
-11.0 |
71 |
508 |
+7 |
Total Volume and Open Interest |
89,388 |
154,614 |
+2,088 |
FT-SE 100(EURONEXT) |
Mar13 |
130131 |
6265.50 |
6273.50 |
6237.50 |
6260.00 |
-21.00 |
115,553 |
622,602 |
+10,784 |
Jun13 |
130131 |
6184.50 |
6204.00 |
6181.00 |
6194.50 |
-20.50 |
94 |
4,834 |
-32 |
Sep13 |
130131 |
6149.00 |
6149.00 |
6149.00 |
6149.00 |
-21.00 |
270 |
72 |
+0 |
Total Volume and Open Interest |
116,097 |
627,560 |
+10,804 |
SPI 200(SFE) |
Mar13 |
130131 |
4860.0 |
4877.0 |
4829.0 |
4845.0 |
-15.0 |
23,961 |
261,357 |
-3,623 |
Jun13 |
130131 |
4848.0 |
4848.0 |
4848.0 |
4848.0 |
-15.0 |
140 |
3,480 |
+63 |
Sep13 |
130131 |
4804.0 |
4805.0 |
4804.0 |
4805.0 |
-15.0 |
3 |
1,547 |
+3 |
Total Volume and Open Interest |
25,960 |
271,099 |
-1,848 |
FTSE MIB(ISE) |
Mar13 |
130131 |
17355.00 |
17525.00 |
17085.00 |
17453.00 |
+136.00 |
18,990 |
48,442 |
-87 |
Jun13 |
130131 |
17085.00 |
17220.00 |
16820.00 |
17163.00 |
+136.00 |
15 |
227 |
-2 |
Sep13 |
130131 |
17046.00 |
17046.00 |
17046.00 |
17046.00 |
+136.00 |
|
|
|
Total Volume and Open Interest |
19,005 |
48,669 |
-89 |
KOSPI 200(KFE) |
Mar13 |
130131 |
258.20 |
258.30 |
257.90 |
258.30 |
-0.80 |
204,095 |
108,830 |
-3,080 |
Jun13 |
130131 |
259.60 |
260.30 |
259.10 |
259.80 |
-0.75 |
48 |
2,628 |
+5 |
Sep13 |
130131 |
261.60 |
261.60 |
261.60 |
261.60 |
-1.50 |
1 |
167 |
+6 |
Total Volume and Open Interest |
204,144 |
111,710 |
-3,069 |
GSCI(CME) |
Feb13 |
130131 |
674.50 |
676.50 |
673.00 |
675.50 |
-0.75 |
612 |
12,032 |
+437 |
Mar13 |
130131 |
675.50 |
678.25 |
674.00 |
677.30 |
-0.20 |
1 |
21 |
+1 |
Apr13 |
130131 |
677.50 |
678.50 |
674.00 |
677.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
613 |
12,053 |
+438 |
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. |
|
|