|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 01, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130201 |
1470.00 |
1486.50 |
1463.75 |
1474.25 |
+5.75 |
138,947 |
226,798 |
+5,890 |
May13 |
130201 |
1460.25 |
1476.50 |
1455.00 |
1465.50 |
+5.75 |
64,416 |
152,080 |
+978 |
Jul13 |
130201 |
1450.25 |
1465.50 |
1445.25 |
1455.25 |
+5.75 |
33,010 |
103,521 |
+1,884 |
Aug13 |
130201 |
1419.75 |
1433.00 |
1416.00 |
1426.00 |
+6.75 |
857 |
3,476 |
+233 |
Sep13 |
130201 |
1368.75 |
1380.75 |
1365.00 |
1374.50 |
+6.75 |
932 |
2,554 |
+41 |
Nov13 |
130201 |
1326.50 |
1339.00 |
1324.25 |
1332.50 |
+4.75 |
19,311 |
87,827 |
+3,720 |
Jan14 |
130201 |
1330.50 |
1341.50 |
1330.50 |
1336.75 |
+4.50 |
758 |
4,819 |
+295 |
Mar14 |
130201 |
1332.25 |
1342.25 |
1332.25 |
1338.25 |
+2.50 |
181 |
1,572 |
+31 |
May14 |
130201 |
1340.50 |
1340.50 |
1329.25 |
1334.00 |
-0.75 |
145 |
961 |
+86 |
Jul14 |
130201 |
1342.00 |
1342.00 |
1337.25 |
1338.25 |
+1.00 |
82 |
801 |
+46 |
Aug14 |
130201 |
1333.00 |
1333.00 |
1332.00 |
1333.00 |
+1.00 |
0 |
1 |
+0 |
Sep14 |
130201 |
1312.50 |
1312.50 |
1311.50 |
1312.50 |
+1.00 |
0 |
1 |
+0 |
Nov14 |
130201 |
1288.50 |
1294.00 |
1287.00 |
1291.75 |
+1.75 |
100 |
2,834 |
+45 |
Jan15 |
130201 |
1292.50 |
1292.50 |
1290.75 |
1292.50 |
+1.75 |
2 |
1 |
+1 |
Total Volume and Open Interest |
258,748 |
587,362 |
+13,253 |
Soybean Meal(CBOT) |
Mar13 |
130201 |
426.70 |
433.00 |
425.40 |
428.20 |
+1.80 |
48,022 |
131,094 |
+2,802 |
May13 |
130201 |
423.60 |
429.00 |
422.20 |
425.10 |
+2.00 |
21,626 |
67,687 |
+3,288 |
Jul13 |
130201 |
417.70 |
426.80 |
416.00 |
419.40 |
+2.20 |
9,217 |
34,645 |
+653 |
Aug13 |
130201 |
405.40 |
409.40 |
404.90 |
407.80 |
+2.40 |
1,024 |
5,817 |
+125 |
Sep13 |
130201 |
387.60 |
391.30 |
386.80 |
390.00 |
+1.80 |
722 |
3,747 |
+75 |
Oct13 |
130201 |
371.50 |
372.30 |
369.50 |
370.90 |
+1.40 |
249 |
6,202 |
+62 |
Dec13 |
130201 |
368.00 |
371.00 |
367.00 |
370.20 |
+2.30 |
3,255 |
29,004 |
+607 |
Jan14 |
130201 |
369.00 |
372.10 |
368.80 |
371.50 |
+2.20 |
58 |
1,774 |
+20 |
Mar14 |
130201 |
373.40 |
373.80 |
371.00 |
373.50 |
+2.30 |
63 |
2,169 |
-21 |
May14 |
130201 |
371.50 |
373.20 |
371.50 |
373.20 |
+2.20 |
41 |
1,048 |
+29 |
Total Volume and Open Interest |
84,287 |
283,587 |
+7,642 |
Soybean Oil(CBOT) |
Mar13 |
130201 |
52.90 |
53.57 |
52.64 |
52.99 |
+0.13 |
60,101 |
151,881 |
+682 |
May13 |
130201 |
53.28 |
53.98 |
53.05 |
53.41 |
+0.13 |
27,018 |
72,807 |
+4,748 |
Jul13 |
130201 |
53.58 |
54.26 |
53.35 |
53.70 |
+0.14 |
13,743 |
55,679 |
+1,367 |
Aug13 |
130201 |
53.49 |
54.10 |
53.30 |
53.67 |
+0.18 |
1,395 |
5,154 |
+45 |
Sep13 |
130201 |
53.20 |
53.81 |
53.10 |
53.36 |
+0.16 |
1,171 |
4,664 |
+36 |
Oct13 |
130201 |
53.09 |
53.25 |
52.67 |
52.80 |
+0.13 |
223 |
7,085 |
+14 |
Dec13 |
130201 |
52.64 |
53.21 |
52.39 |
52.76 |
+0.14 |
3,308 |
24,398 |
+410 |
Jan14 |
130201 |
53.15 |
53.16 |
52.80 |
52.93 |
+0.13 |
49 |
1,833 |
-4 |
Mar14 |
130201 |
53.34 |
53.34 |
53.20 |
53.20 |
+0.13 |
37 |
1,033 |
+0 |
May14 |
130201 |
53.23 |
53.23 |
53.13 |
53.23 |
+0.10 |
22 |
395 |
+11 |
Total Volume and Open Interest |
107,074 |
326,006 |
+7,311 |
Canola(WCE) |
Mar13 |
130201 |
623.4 |
633.4 |
623.4 |
624.5 |
+1.6 |
10,588 |
89,161 |
-865 |
May13 |
130201 |
613.0 |
622.9 |
613.0 |
614.0 |
+1.3 |
7,919 |
44,714 |
+2,473 |
Jul13 |
130201 |
602.6 |
612.5 |
602.6 |
604.3 |
+2.0 |
3,581 |
27,296 |
+246 |
Nov13 |
130201 |
559.6 |
569.0 |
559.6 |
561.4 |
+0.8 |
3,381 |
18,639 |
+1,483 |
Jan14 |
130201 |
564.9 |
565.9 |
562.3 |
562.3 |
+3.3 |
176 |
1,174 |
+162 |
Total Volume and Open Interest |
25,645 |
181,175 |
+3,499 |
Corn(CBOT) |
Mar13 |
130201 |
740.25 |
746.25 |
735.00 |
736.00 |
-4.50 |
152,247 |
497,212 |
+8,339 |
May13 |
130201 |
741.50 |
747.50 |
736.75 |
737.75 |
-4.25 |
59,652 |
243,883 |
+7,691 |
Jul13 |
130201 |
732.50 |
738.75 |
727.75 |
728.75 |
-4.50 |
33,531 |
172,742 |
-776 |
Sep13 |
130201 |
615.00 |
619.25 |
613.25 |
616.25 |
+1.00 |
4,790 |
58,518 |
+97 |
Dec13 |
130201 |
591.00 |
595.00 |
590.00 |
592.00 |
+1.00 |
21,319 |
235,664 |
+3,016 |
Mar14 |
130201 |
601.25 |
605.00 |
600.75 |
602.50 |
+1.00 |
1,600 |
14,742 |
+524 |
May14 |
130201 |
611.25 |
611.75 |
608.50 |
609.50 |
+1.00 |
750 |
5,310 |
+383 |
Jul14 |
130201 |
615.25 |
615.25 |
612.00 |
613.25 |
+1.25 |
161 |
2,438 |
+90 |
Sep14 |
130201 |
591.00 |
591.00 |
589.50 |
591.00 |
+1.50 |
1 |
166 |
+0 |
Dec14 |
130201 |
577.00 |
579.50 |
574.75 |
576.25 |
+1.50 |
200 |
10,870 |
+140 |
Total Volume and Open Interest |
274,431 |
1,243,101 |
+19,673 |
Wheat(CBOT) |
Mar13 |
130201 |
780.50 |
790.00 |
764.50 |
765.00 |
-14.50 |
59,373 |
221,335 |
-2,627 |
May13 |
130201 |
788.00 |
797.75 |
772.50 |
773.25 |
-14.75 |
25,156 |
72,669 |
+1,413 |
Jul13 |
130201 |
793.25 |
802.25 |
777.75 |
778.25 |
-15.00 |
16,826 |
84,932 |
+1,695 |
Sep13 |
130201 |
802.00 |
810.00 |
789.00 |
789.25 |
-12.25 |
2,018 |
13,851 |
+54 |
Dec13 |
130201 |
816.75 |
823.50 |
803.25 |
804.00 |
-11.00 |
5,466 |
57,964 |
+753 |
Mar14 |
130201 |
830.00 |
834.00 |
816.25 |
816.25 |
-10.00 |
231 |
4,617 |
+86 |
Total Volume and Open Interest |
109,319 |
459,408 |
+1,475 |
Wheat(KCBT) |
Mar13 |
130201 |
837.75 |
847.25 |
821.00 |
822.00 |
-15.75 |
11,458 |
85,628 |
-2,814 |
May13 |
130201 |
849.00 |
858.50 |
832.75 |
833.50 |
-15.75 |
6,366 |
42,497 |
+1,944 |
Jul13 |
130201 |
857.50 |
866.50 |
841.50 |
842.25 |
-15.50 |
4,213 |
36,245 |
+150 |
Sep13 |
130201 |
865.50 |
874.25 |
852.25 |
853.00 |
-14.50 |
686 |
7,676 |
+9 |
Dec13 |
130201 |
880.00 |
887.00 |
866.00 |
867.25 |
-12.00 |
903 |
8,857 |
+344 |
Mar14 |
130201 |
885.75 |
891.00 |
873.25 |
873.25 |
-11.50 |
25 |
346 |
-4 |
Total Volume and Open Interest |
23,653 |
181,795 |
-369 |
Wheat(MGE) |
Mar13 |
130201 |
865.75 |
873.00 |
851.50 |
851.75 |
-13.25 |
1,831 |
19,225 |
-268 |
May13 |
130201 |
878.50 |
885.25 |
864.00 |
864.25 |
-13.25 |
1,369 |
10,092 |
+247 |
Jul13 |
130201 |
886.75 |
894.75 |
874.00 |
874.00 |
-13.00 |
597 |
4,817 |
-82 |
Sep13 |
130201 |
886.75 |
896.00 |
875.50 |
875.50 |
-13.25 |
316 |
5,854 |
+26 |
Dec13 |
130201 |
892.50 |
900.00 |
879.50 |
879.75 |
-12.50 |
317 |
4,194 |
+95 |
Total Volume and Open Interest |
4,460 |
44,287 |
+24 |
Oats(CBOT) |
Mar13 |
130201 |
359.00 |
363.00 |
358.00 |
359.25 |
-0.75 |
1,627 |
7,154 |
-208 |
May13 |
130201 |
368.25 |
368.25 |
363.50 |
365.75 |
-1.25 |
604 |
3,104 |
+512 |
Jul13 |
130201 |
371.75 |
372.75 |
371.00 |
371.00 |
-1.00 |
16 |
367 |
+5 |
Sep13 |
130201 |
370.25 |
371.25 |
370.25 |
370.25 |
-1.00 |
1 |
36 |
+0 |
Total Volume and Open Interest |
2,261 |
10,877 |
+319 |
Rough Rice(CBOT) |
Mar13 |
130201 |
15.49 |
15.59 |
15.41 |
15.56 |
+0.06 |
933 |
12,090 |
-371 |
May13 |
130201 |
15.81 |
15.89 |
15.73 |
15.89 |
+0.06 |
598 |
2,072 |
+322 |
Jul13 |
130201 |
16.05 |
16.17 |
16.05 |
16.14 |
+0.06 |
6 |
262 |
+4 |
Sep13 |
130201 |
15.69 |
15.69 |
15.64 |
15.64 |
-0.05 |
9 |
220 |
+7 |
Total Volume and Open Interest |
1,546 |
14,644 |
-38 |
Live Cattle(CME) |
Feb13 |
130201 |
127.900 |
128.000 |
127.000 |
127.100 |
-0.535 |
12,518 |
31,917 |
-2,379 |
Apr13 |
130201 |
132.600 |
133.000 |
131.950 |
132.185 |
-0.615 |
26,804 |
165,015 |
+1,955 |
Jun13 |
130201 |
128.400 |
128.700 |
127.700 |
127.750 |
-0.550 |
7,441 |
79,333 |
-12 |
Aug13 |
130201 |
129.450 |
129.550 |
128.600 |
128.685 |
-0.640 |
3,780 |
31,383 |
+889 |
Oct13 |
130201 |
133.300 |
133.400 |
132.825 |
133.000 |
-0.350 |
1,413 |
11,600 |
+541 |
Dec13 |
130201 |
134.350 |
134.450 |
133.850 |
134.000 |
-0.325 |
912 |
9,082 |
+408 |
Total Volume and Open Interest |
53,076 |
330,397 |
+1,534 |
Feeder Cattle(CME) |
Mar13 |
130201 |
149.600 |
149.880 |
148.685 |
149.200 |
-0.350 |
2,616 |
15,285 |
+45 |
Apr13 |
130201 |
152.500 |
152.750 |
151.650 |
152.130 |
-0.445 |
1,115 |
3,685 |
-15 |
May13 |
130201 |
155.100 |
155.100 |
154.100 |
154.700 |
-0.335 |
1,370 |
4,972 |
+99 |
Aug13 |
130201 |
160.235 |
160.450 |
159.500 |
160.075 |
-0.175 |
710 |
5,149 |
+166 |
Sep13 |
130201 |
161.630 |
161.630 |
160.825 |
161.400 |
-0.250 |
96 |
853 |
+25 |
Oct13 |
130201 |
162.100 |
162.285 |
161.685 |
162.285 |
-0.265 |
54 |
495 |
+13 |
Nov13 |
130201 |
163.100 |
163.100 |
162.685 |
163.100 |
-0.150 |
20 |
444 |
+8 |
Total Volume and Open Interest |
6,193 |
32,388 |
+205 |
Lean Hogs(CME) |
Feb13 |
130201 |
87.680 |
88.150 |
87.500 |
87.650 |
+0.050 |
6,753 |
21,156 |
-2,190 |
Apr13 |
130201 |
89.350 |
90.150 |
88.635 |
88.750 |
-0.600 |
19,314 |
95,828 |
+718 |
May13 |
130201 |
96.330 |
96.750 |
95.980 |
96.600 |
+0.215 |
105 |
2,244 |
-33 |
Jun13 |
130201 |
97.900 |
98.580 |
97.400 |
97.500 |
-0.600 |
7,248 |
42,109 |
-548 |
Jul13 |
130201 |
98.100 |
98.600 |
97.580 |
97.730 |
-0.350 |
1,998 |
15,146 |
+447 |
Aug13 |
130201 |
97.300 |
97.750 |
96.950 |
97.150 |
-0.030 |
2,763 |
21,201 |
+212 |
Oct13 |
130201 |
86.900 |
87.500 |
86.830 |
87.430 |
+0.250 |
1,608 |
19,815 |
+517 |
Dec13 |
130201 |
83.500 |
83.830 |
83.350 |
83.785 |
+0.055 |
757 |
12,762 |
+118 |
Total Volume and Open Interest |
41,137 |
235,314 |
-497 |
Class III Milk(CME) |
Jan13 |
130130 |
18.14 |
18.14 |
18.14 |
18.14 |
+0.04 |
12 |
3,087 |
-6 |
Feb13 |
130201 |
17.25 |
17.31 |
17.17 |
17.18 |
-0.02 |
258 |
3,349 |
-28 |
Mar13 |
130201 |
17.10 |
17.30 |
16.98 |
17.26 |
+0.28 |
256 |
3,332 |
+43 |
Apr13 |
130201 |
17.20 |
17.50 |
17.10 |
17.41 |
+0.31 |
189 |
2,443 |
+16 |
May13 |
130201 |
17.75 |
17.91 |
17.59 |
17.89 |
+0.30 |
70 |
1,990 |
+17 |
Total Volume and Open Interest |
862 |
19,121 |
-3,000 |
Cocoa(ICE) |
Mar13 |
130201 |
2201 |
2217 |
2188 |
2205 |
unch |
16,208 |
76,082 |
-798 |
May13 |
130201 |
2205 |
2212 |
2188 |
2205 |
-2 |
9,712 |
49,237 |
+1,925 |
Jul13 |
130201 |
2214 |
2221 |
2198 |
2215 |
-1 |
2,183 |
21,754 |
+407 |
Sep13 |
130201 |
2224 |
2229 |
2208 |
2226 |
-1 |
1,848 |
23,628 |
+495 |
Dec13 |
130201 |
2235 |
2238 |
2218 |
2237 |
unch |
351 |
12,358 |
+109 |
Mar14 |
130201 |
2246 |
2248 |
2225 |
2248 |
+1 |
140 |
17,613 |
+60 |
May14 |
130201 |
2243 |
2256 |
2238 |
2256 |
unch |
8 |
7,873 |
-8 |
Total Volume and Open Interest |
30,552 |
210,646 |
+2,277 |
Coffee "C"(ICE) |
Mar13 |
130201 |
146.95 |
149.80 |
146.90 |
147.95 |
+1.00 |
20,434 |
83,308 |
-2,974 |
May13 |
130201 |
150.00 |
152.70 |
149.85 |
150.95 |
+0.95 |
10,858 |
38,044 |
+4,496 |
Jul13 |
130201 |
152.95 |
155.20 |
152.90 |
153.85 |
+0.95 |
2,063 |
19,893 |
-26 |
Sep13 |
130201 |
156.00 |
157.90 |
155.95 |
156.65 |
+0.95 |
901 |
7,698 |
+85 |
Dec13 |
130201 |
159.90 |
161.90 |
159.90 |
160.45 |
+1.10 |
551 |
6,241 |
+40 |
Mar14 |
130201 |
163.45 |
163.95 |
163.45 |
163.95 |
+1.15 |
69 |
1,001 |
-2 |
Total Volume and Open Interest |
34,899 |
157,318 |
+1,635 |
Orange Juice(ICE) |
Mar13 |
130201 |
120.40 |
122.40 |
120.00 |
121.75 |
+2.05 |
1,896 |
13,034 |
-578 |
May13 |
130201 |
120.90 |
123.00 |
120.90 |
122.80 |
+2.60 |
593 |
5,448 |
+639 |
Jul13 |
130201 |
122.85 |
124.10 |
122.65 |
124.10 |
+3.10 |
26 |
1,153 |
-2 |
Sep13 |
130201 |
123.90 |
125.25 |
123.60 |
125.25 |
+3.00 |
27 |
540 |
-1 |
Nov13 |
130201 |
122.00 |
124.85 |
121.85 |
124.85 |
+2.35 |
4 |
195 |
-4 |
Jan14 |
130201 |
122.50 |
124.85 |
122.00 |
124.85 |
+2.05 |
9 |
48 |
+2 |
Total Volume and Open Interest |
2,555 |
20,418 |
+56 |
Sugar #11(ICE) |
Mar13 |
130201 |
18.85 |
19.02 |
18.69 |
18.89 |
+0.11 |
68,350 |
304,564 |
-12,407 |
May13 |
130201 |
18.90 |
19.02 |
18.75 |
18.93 |
+0.09 |
40,233 |
182,210 |
+3,397 |
Jul13 |
130201 |
19.10 |
19.27 |
19.04 |
19.21 |
+0.07 |
26,685 |
150,003 |
+1,871 |
Oct13 |
130201 |
19.53 |
19.62 |
19.41 |
19.58 |
+0.04 |
19,026 |
83,779 |
+1,637 |
Mar14 |
130201 |
20.37 |
20.37 |
20.17 |
20.33 |
-0.01 |
10,569 |
61,065 |
+2,481 |
May14 |
130201 |
20.30 |
20.34 |
20.20 |
20.33 |
-0.02 |
2,196 |
12,465 |
-185 |
Jul14 |
130201 |
20.32 |
20.36 |
20.24 |
20.36 |
+0.01 |
1,089 |
9,599 |
+390 |
Oct14 |
130201 |
20.40 |
20.44 |
20.33 |
20.44 |
+0.03 |
522 |
11,468 |
+148 |
Total Volume and Open Interest |
169,095 |
827,007 |
-2,542 |
London Cocoa(LCE) |
Mar13 |
130201 |
1428 |
1441 |
1417 |
1435 |
+7 |
6,232 |
73,345 |
-1,308 |
May13 |
130201 |
1435 |
1450 |
1427 |
1444 |
+7 |
4,661 |
38,473 |
+1,067 |
Jul13 |
130201 |
1439 |
1460 |
1437 |
1453 |
+7 |
1,482 |
26,859 |
+288 |
Sep13 |
130201 |
1450 |
1467 |
1447 |
1462 |
+7 |
1,404 |
32,692 |
-7 |
Dec13 |
130201 |
1451 |
1470 |
1451 |
1463 |
+6 |
2,219 |
31,445 |
+765 |
Mar14 |
130201 |
1446 |
1462 |
1441 |
1455 |
+6 |
219 |
23,265 |
+317 |
May14 |
130201 |
1451 |
1461 |
1450 |
1460 |
+7 |
27 |
6,600 |
-58 |
Total Volume and Open Interest |
16,500 |
236,369 |
+1,250 |
London Sugar(LCE) |
Mar13 |
130201 |
499.50 |
503.10 |
498.10 |
502.50 |
+3.10 |
10,596 |
27,537 |
-335 |
May13 |
130201 |
509.20 |
512.10 |
508.10 |
511.60 |
+2.40 |
5,147 |
20,242 |
+345 |
Aug13 |
130201 |
514.10 |
516.20 |
512.60 |
515.70 |
+1.70 |
1,512 |
12,370 |
+408 |
Oct13 |
130201 |
518.60 |
519.30 |
516.10 |
519.10 |
+2.30 |
267 |
6,004 |
-18 |
Dec13 |
130201 |
527.10 |
527.20 |
525.60 |
527.20 |
+1.40 |
109 |
2,629 |
+24 |
Total Volume and Open Interest |
17,736 |
71,500 |
+402 |
Cotton(ICE) |
Mar13 |
130201 |
83.10 |
83.45 |
82.30 |
82.98 |
+0.03 |
14,698 |
125,107 |
-2,316 |
May13 |
130201 |
83.10 |
83.80 |
82.50 |
83.55 |
+0.40 |
10,210 |
44,785 |
+2,373 |
Jul13 |
130201 |
83.25 |
84.00 |
82.80 |
83.88 |
+0.44 |
2,262 |
22,489 |
+245 |
Oct13 |
130201 |
82.29 |
82.29 |
82.29 |
82.29 |
+0.60 |
0 |
6 |
+0 |
Dec13 |
130201 |
81.14 |
81.50 |
80.51 |
81.46 |
+0.31 |
691 |
12,257 |
+75 |
Mar14 |
130201 |
82.00 |
82.43 |
81.76 |
82.40 |
+0.25 |
30 |
482 |
+30 |
Total Volume and Open Interest |
27,892 |
205,445 |
+406 |
Lumber(CME) |
Mar13 |
130201 |
358.0 |
362.7 |
358.0 |
362.7 |
+10.0 |
1,906 |
5,388 |
-612 |
May13 |
130201 |
358.1 |
365.0 |
358.1 |
365.0 |
+10.0 |
955 |
2,222 |
+63 |
Jul13 |
130201 |
357.0 |
362.5 |
356.0 |
361.5 |
+6.6 |
247 |
477 |
+102 |
Sep13 |
130201 |
352.4 |
358.7 |
351.0 |
354.9 |
+5.9 |
13 |
44 |
+4 |
Total Volume and Open Interest |
3,128 |
8,151 |
-437 |
Crude Oil(NYM) |
Mar13 |
130201 |
97.42 |
98.15 |
96.51 |
97.77 |
+0.28 |
211,277 |
289,650 |
-5,658 |
Apr13 |
130201 |
97.88 |
98.60 |
97.00 |
98.24 |
+0.28 |
56,170 |
110,960 |
-340 |
May13 |
130201 |
98.44 |
99.03 |
97.53 |
98.66 |
+0.25 |
32,337 |
78,832 |
+430 |
Jun13 |
130201 |
98.79 |
99.40 |
97.94 |
99.02 |
+0.25 |
50,313 |
161,929 |
+4,677 |
Jul13 |
130201 |
99.00 |
99.59 |
98.28 |
99.26 |
+0.27 |
16,925 |
96,148 |
+3,840 |
Aug13 |
130201 |
99.03 |
99.98 |
98.29 |
99.28 |
+0.34 |
9,196 |
43,420 |
+608 |
Sep13 |
130201 |
98.56 |
99.22 |
98.25 |
99.10 |
+0.42 |
14,042 |
57,052 |
+971 |
Oct13 |
130201 |
98.45 |
99.00 |
98.28 |
98.79 |
+0.48 |
5,086 |
44,517 |
+45 |
Nov13 |
130201 |
98.18 |
98.58 |
97.50 |
98.41 |
+0.52 |
3,576 |
37,857 |
+389 |
Dec13 |
130201 |
97.45 |
98.24 |
97.05 |
97.99 |
+0.54 |
52,114 |
171,752 |
+4,692 |
Jan14 |
130201 |
97.18 |
97.55 |
97.08 |
97.49 |
+0.54 |
2,565 |
36,548 |
+1 |
Feb14 |
130201 |
96.67 |
97.12 |
96.61 |
96.97 |
+0.52 |
1,482 |
16,057 |
+531 |
Mar14 |
130201 |
96.48 |
96.48 |
96.48 |
96.48 |
+0.48 |
2,405 |
23,583 |
+600 |
Apr14 |
130201 |
96.02 |
96.02 |
96.02 |
96.02 |
+0.45 |
403 |
10,121 |
+140 |
May14 |
130201 |
95.58 |
95.58 |
95.58 |
95.58 |
+0.41 |
346 |
11,446 |
-19 |
Jun14 |
130201 |
94.89 |
95.45 |
94.53 |
95.17 |
+0.37 |
11,868 |
58,223 |
+435 |
Total Volume and Open Interest |
501,214 |
1,568,061 |
+14,425 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130201 |
97.550 |
98.150 |
96.500 |
97.775 |
+0.275 |
4,754 |
2,183 |
+61 |
Apr13 |
130201 |
98.150 |
98.575 |
97.050 |
98.250 |
+0.300 |
158 |
988 |
-30 |
May13 |
130201 |
97.750 |
99.000 |
97.550 |
98.650 |
+0.250 |
100 |
222 |
+80 |
Jun13 |
130201 |
98.750 |
99.200 |
98.750 |
99.025 |
+0.250 |
26 |
178 |
+4 |
Jul13 |
130201 |
99.250 |
99.250 |
99.250 |
99.250 |
+0.250 |
0 |
5 |
+0 |
Aug13 |
130201 |
99.050 |
99.275 |
99.050 |
99.275 |
+0.325 |
|
|
|
Sep13 |
130201 |
99.100 |
99.100 |
99.100 |
99.100 |
+0.425 |
0 |
1 |
+0 |
Oct13 |
130201 |
98.800 |
98.800 |
98.800 |
98.800 |
+0.500 |
0 |
1 |
+0 |
Nov13 |
130201 |
98.400 |
98.400 |
98.400 |
98.400 |
+0.500 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,039 |
3,739 |
+115 |
Heating Oil(NYM) |
Mar13 |
130201 |
312.08 |
316.91 |
310.95 |
316.06 |
+4.19 |
54,596 |
107,646 |
+7,912 |
Apr13 |
130201 |
310.68 |
315.33 |
309.75 |
314.47 |
+3.82 |
26,893 |
58,140 |
-70 |
May13 |
130201 |
314.39 |
319.45 |
314.14 |
318.66 |
+3.71 |
18,191 |
40,821 |
+1,235 |
Jun13 |
130201 |
312.79 |
316.98 |
312.06 |
316.19 |
+3.40 |
16,996 |
29,135 |
+388 |
Jul13 |
130201 |
312.62 |
315.45 |
311.40 |
314.93 |
+3.20 |
4,021 |
10,822 |
+170 |
Aug13 |
130201 |
311.85 |
314.43 |
311.50 |
313.95 |
+3.09 |
1,219 |
4,229 |
+158 |
Sep13 |
130201 |
311.10 |
313.77 |
310.13 |
313.18 |
+3.01 |
1,699 |
12,099 |
-48 |
Oct13 |
130201 |
311.50 |
313.03 |
311.50 |
312.45 |
+2.87 |
627 |
3,272 |
+242 |
Nov13 |
130201 |
311.06 |
312.57 |
309.86 |
311.84 |
+2.77 |
520 |
3,052 |
+96 |
Dec13 |
130201 |
308.62 |
312.13 |
308.31 |
311.32 |
+2.68 |
4,032 |
25,670 |
+1,095 |
Jan14 |
130201 |
309.79 |
311.51 |
308.77 |
310.76 |
+2.63 |
461 |
3,863 |
+33 |
Feb14 |
130201 |
309.76 |
309.76 |
309.76 |
309.76 |
+2.53 |
304 |
522 |
+16 |
Mar14 |
130201 |
308.23 |
308.23 |
308.23 |
308.23 |
+2.50 |
186 |
393 |
+84 |
Apr14 |
130201 |
305.73 |
305.73 |
305.73 |
305.73 |
+2.37 |
61 |
385 |
+55 |
Total Volume and Open Interest |
153,555 |
310,761 |
+3,944 |
Gasoline(NYMEX) |
Mar13 |
130201 |
303.06 |
306.63 |
300.23 |
305.36 |
+2.19 |
68,268 |
130,786 |
+1,266 |
Apr13 |
130201 |
318.00 |
321.61 |
315.89 |
320.62 |
+2.53 |
31,882 |
42,489 |
-1,182 |
May13 |
130201 |
314.18 |
317.90 |
312.85 |
317.00 |
+2.50 |
21,708 |
37,417 |
+1,338 |
Jun13 |
130201 |
309.14 |
312.74 |
307.93 |
311.87 |
+2.68 |
20,014 |
27,419 |
+2,375 |
Jul13 |
130201 |
303.88 |
307.51 |
303.44 |
306.71 |
+2.83 |
9,536 |
17,448 |
+1,410 |
Aug13 |
130201 |
298.20 |
302.21 |
297.63 |
301.55 |
+2.93 |
7,247 |
10,835 |
+938 |
Sep13 |
130201 |
294.09 |
296.71 |
292.66 |
296.10 |
+2.96 |
6,469 |
11,980 |
+442 |
Oct13 |
130201 |
278.44 |
280.72 |
276.53 |
279.74 |
+3.06 |
1,921 |
8,484 |
-130 |
Nov13 |
130201 |
272.00 |
275.94 |
272.00 |
274.99 |
+2.91 |
1,329 |
12,599 |
-68 |
Dec13 |
130201 |
268.95 |
272.74 |
268.38 |
271.85 |
+2.79 |
1,814 |
8,419 |
+536 |
Total Volume and Open Interest |
200,011 |
315,861 |
-3,474 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130201 |
305.40 |
305.40 |
305.36 |
305.40 |
+2.20 |
|
|
|
Apr13 |
130201 |
320.60 |
320.62 |
320.60 |
320.60 |
+2.50 |
|
|
|
May13 |
130201 |
317.00 |
317.00 |
317.00 |
317.00 |
+2.50 |
|
|
|
Jun13 |
130201 |
311.90 |
311.90 |
311.87 |
311.90 |
+2.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar13 |
130201 |
3.328 |
3.387 |
3.278 |
3.301 |
-0.038 |
113,310 |
327,108 |
+1,713 |
Apr13 |
130201 |
3.379 |
3.437 |
3.330 |
3.353 |
-0.039 |
43,826 |
160,795 |
+5,374 |
May13 |
130201 |
3.430 |
3.496 |
3.392 |
3.415 |
-0.037 |
15,111 |
95,777 |
-230 |
Jun13 |
130201 |
3.506 |
3.558 |
3.456 |
3.478 |
-0.037 |
6,810 |
38,400 |
+298 |
Jul13 |
130201 |
3.577 |
3.612 |
3.513 |
3.536 |
-0.038 |
9,664 |
54,069 |
+376 |
Aug13 |
130201 |
3.613 |
3.640 |
3.540 |
3.561 |
-0.038 |
5,015 |
29,378 |
+404 |
Sep13 |
130201 |
3.635 |
3.640 |
3.546 |
3.569 |
-0.036 |
2,843 |
29,100 |
+36 |
Oct13 |
130201 |
3.617 |
3.672 |
3.576 |
3.598 |
-0.038 |
21,317 |
102,868 |
+619 |
Nov13 |
130201 |
3.781 |
3.786 |
3.694 |
3.716 |
-0.037 |
3,544 |
28,915 |
+233 |
Dec13 |
130201 |
3.927 |
3.995 |
3.905 |
3.924 |
-0.038 |
2,475 |
35,339 |
+72 |
Jan14 |
130201 |
4.081 |
4.095 |
4.006 |
4.025 |
-0.039 |
8,664 |
81,672 |
+153 |
Feb14 |
130201 |
4.082 |
4.092 |
4.005 |
4.023 |
-0.038 |
457 |
10,606 |
+104 |
Mar14 |
130201 |
4.025 |
4.041 |
3.957 |
3.976 |
-0.038 |
946 |
23,054 |
+66 |
Apr14 |
130201 |
3.925 |
3.951 |
3.878 |
3.886 |
-0.037 |
1,275 |
39,651 |
+200 |
May14 |
130201 |
3.967 |
3.967 |
3.894 |
3.906 |
-0.037 |
115 |
5,033 |
+26 |
Jun14 |
130201 |
3.932 |
3.932 |
3.932 |
3.932 |
-0.036 |
39 |
5,966 |
-2 |
Total Volume and Open Interest |
238,963 |
1,158,241 |
+12,118 |
Brent Crude Oil(ICE) |
Mar13 |
130201 |
115.77 |
117.07 |
115.40 |
116.76 |
+1.21 |
200,445 |
285,987 |
-5,619 |
Apr13 |
130201 |
114.90 |
116.10 |
114.39 |
115.80 |
+1.26 |
113,769 |
206,395 |
+4,227 |
May13 |
130201 |
113.84 |
115.25 |
113.53 |
114.97 |
+1.28 |
57,831 |
113,340 |
+6,536 |
Jun13 |
130201 |
112.93 |
114.47 |
112.78 |
114.22 |
+1.28 |
61,124 |
129,151 |
-1,592 |
Jul13 |
130201 |
112.23 |
113.73 |
112.16 |
113.52 |
+1.27 |
17,673 |
52,716 |
+496 |
Aug13 |
130201 |
111.55 |
113.02 |
111.49 |
112.82 |
+1.25 |
17,761 |
79,558 |
+2,320 |
Sep13 |
130201 |
110.78 |
112.26 |
110.70 |
112.04 |
+1.23 |
16,190 |
70,407 |
+3,470 |
Oct13 |
130201 |
110.29 |
111.52 |
110.07 |
111.31 |
+1.20 |
10,849 |
37,619 |
+103 |
Nov13 |
130201 |
109.66 |
110.83 |
109.44 |
110.63 |
+1.16 |
8,781 |
32,049 |
+1,976 |
Dec13 |
130201 |
108.83 |
110.23 |
108.77 |
109.96 |
+1.12 |
46,128 |
170,291 |
-203 |
Jan14 |
130201 |
108.95 |
109.32 |
108.95 |
109.32 |
+1.08 |
2,749 |
32,136 |
+340 |
Feb14 |
130201 |
108.75 |
108.75 |
108.69 |
108.70 |
+1.05 |
1,267 |
16,492 |
-135 |
Mar14 |
130201 |
108.07 |
108.08 |
108.07 |
108.08 |
+1.01 |
1,120 |
15,559 |
+117 |
Apr14 |
130201 |
107.50 |
107.67 |
107.47 |
107.47 |
+0.97 |
343 |
7,582 |
-11 |
Total Volume and Open Interest |
581,055 |
1,479,314 |
+15,611 |
Gas Oil(ICE) |
Feb13 |
130201 |
995.00 |
1008.50 |
991.25 |
1005.75 |
+12.75 |
53,631 |
89,832 |
-6,655 |
Mar13 |
130201 |
986.50 |
998.25 |
981.75 |
995.50 |
+12.75 |
116,544 |
131,434 |
+4,388 |
Apr13 |
130201 |
976.50 |
990.00 |
974.25 |
987.00 |
+12.75 |
66,147 |
66,874 |
+3,603 |
May13 |
130201 |
968.75 |
981.75 |
967.00 |
978.75 |
+12.50 |
34,088 |
40,016 |
+1,782 |
Jun13 |
130201 |
962.75 |
974.75 |
960.50 |
972.25 |
+12.75 |
34,312 |
55,442 |
+2,187 |
Jul13 |
130201 |
960.25 |
970.50 |
958.25 |
968.00 |
+12.75 |
4,789 |
17,870 |
+268 |
Aug13 |
130201 |
957.00 |
967.50 |
955.50 |
965.00 |
+12.75 |
2,450 |
16,603 |
+96 |
Sep13 |
130201 |
953.50 |
964.25 |
953.00 |
962.25 |
+12.50 |
2,770 |
19,475 |
+163 |
Oct13 |
130201 |
950.75 |
961.25 |
950.00 |
959.25 |
+12.25 |
1,619 |
12,395 |
+279 |
Nov13 |
130201 |
947.00 |
957.50 |
946.75 |
955.75 |
+12.25 |
1,517 |
14,154 |
+373 |
Total Volume and Open Interest |
336,082 |
574,221 |
+5,694 |
Ethanol(CBOT) |
Feb13 |
130201 |
2.490 |
2.490 |
2.469 |
2.469 |
+0.011 |
339 |
404 |
-275 |
Mar13 |
130201 |
2.481 |
2.504 |
2.471 |
2.476 |
+0.010 |
582 |
1,986 |
+136 |
Apr13 |
130201 |
2.484 |
2.500 |
2.472 |
2.476 |
+0.010 |
338 |
1,305 |
-62 |
May13 |
130201 |
2.465 |
2.476 |
2.450 |
2.456 |
+0.010 |
320 |
997 |
+16 |
Jun13 |
130201 |
2.442 |
2.444 |
2.426 |
2.426 |
+0.010 |
283 |
972 |
+3 |
Jul13 |
130201 |
2.370 |
2.390 |
2.370 |
2.378 |
+0.016 |
157 |
1,182 |
+11 |
Aug13 |
130201 |
2.322 |
2.333 |
2.315 |
2.321 |
+0.021 |
65 |
415 |
+3 |
Sep13 |
130201 |
2.243 |
2.251 |
2.238 |
2.240 |
+0.018 |
64 |
394 |
+33 |
Total Volume and Open Interest |
2,308 |
9,271 |
-23 |
WTI Crude Oil(ICE) |
Mar13 |
130201 |
97.58 |
98.17 |
96.51 |
97.77 |
+0.28 |
40,952 |
71,369 |
-1,378 |
Apr13 |
130201 |
98.06 |
98.62 |
97.01 |
98.24 |
+0.28 |
15,685 |
49,105 |
+1,649 |
May13 |
130201 |
98.50 |
99.06 |
97.56 |
98.66 |
+0.25 |
9,238 |
26,911 |
+317 |
Jun13 |
130201 |
98.80 |
99.42 |
97.99 |
99.02 |
+0.25 |
18,798 |
75,050 |
-357 |
Jul13 |
130201 |
99.11 |
99.61 |
98.40 |
99.26 |
+0.27 |
5,187 |
25,603 |
+299 |
Aug13 |
130201 |
98.93 |
99.45 |
98.35 |
99.28 |
+0.34 |
3,681 |
15,727 |
+167 |
Sep13 |
130201 |
98.73 |
99.26 |
98.19 |
99.10 |
+0.42 |
1,759 |
13,917 |
-1 |
Oct13 |
130201 |
98.28 |
98.93 |
97.99 |
98.79 |
+0.48 |
1,352 |
12,637 |
+113 |
Nov13 |
130201 |
97.90 |
98.54 |
97.63 |
98.41 |
+0.52 |
1,122 |
9,801 |
+127 |
Dec13 |
130201 |
97.68 |
98.27 |
97.09 |
97.99 |
+0.54 |
13,522 |
82,772 |
+2,186 |
Jan14 |
130201 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.54 |
234 |
6,614 |
-4 |
Feb14 |
130201 |
97.10 |
97.10 |
96.97 |
96.97 |
+0.52 |
121 |
2,856 |
-3 |
Mar14 |
130201 |
96.48 |
96.48 |
96.48 |
96.48 |
+0.48 |
325 |
5,297 |
+65 |
Apr14 |
130201 |
96.02 |
96.02 |
96.02 |
96.02 |
+0.45 |
79 |
2,850 |
-27 |
May14 |
130201 |
95.58 |
95.58 |
95.58 |
95.58 |
+0.41 |
87 |
2,425 |
-34 |
Jun14 |
130201 |
94.82 |
95.17 |
94.74 |
95.17 |
+0.37 |
3,332 |
13,034 |
+1,077 |
Total Volume and Open Interest |
121,157 |
510,864 |
+4,833 |
US Dollar Index(ICE) |
Mar13 |
130201 |
79.140 |
79.325 |
78.915 |
79.135 |
-0.090 |
35,289 |
48,861 |
+5,939 |
Jun13 |
130201 |
79.250 |
79.470 |
79.090 |
79.265 |
-0.125 |
98 |
655 |
-54 |
Sep13 |
130201 |
79.465 |
79.465 |
79.465 |
79.465 |
-0.125 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,387 |
49,519 |
+5,885 |
Australian Dollar(CME) |
Mar13 |
130201 |
103.97 |
104.12 |
103.27 |
103.77 |
-0.23 |
83,910 |
184,401 |
+1,287 |
Jun13 |
130201 |
103.38 |
103.38 |
102.68 |
103.09 |
-0.23 |
199 |
534 |
+172 |
Sep13 |
130201 |
102.45 |
102.68 |
102.45 |
102.45 |
-0.23 |
0 |
4 |
+0 |
Total Volume and Open Interest |
84,109 |
184,966 |
+1,459 |
British Pound(CME) |
Mar13 |
130201 |
158.55 |
158.74 |
156.85 |
157.13 |
-1.40 |
104,679 |
166,586 |
+979 |
Jun13 |
130201 |
158.56 |
158.67 |
157.00 |
157.06 |
-1.40 |
103 |
481 |
+36 |
Sep13 |
130201 |
157.00 |
158.40 |
157.00 |
157.00 |
-1.40 |
0 |
7 |
+0 |
Total Volume and Open Interest |
104,782 |
167,075 |
+1,015 |
Canadian Dollar(CME) |
Mar13 |
130201 |
100.19 |
100.26 |
99.85 |
100.20 |
+0.05 |
66,308 |
140,305 |
+2,967 |
Jun13 |
130201 |
100.02 |
100.03 |
99.66 |
100.00 |
+0.05 |
148 |
3,776 |
-24 |
Sep13 |
130201 |
99.60 |
99.81 |
99.60 |
99.81 |
+0.05 |
115 |
1,886 |
+52 |
Dec13 |
130201 |
99.44 |
99.59 |
99.35 |
99.59 |
+0.05 |
150 |
1,982 |
+76 |
Total Volume and Open Interest |
66,760 |
148,014 |
+3,087 |
Japanese Yen(CME) |
Mar13 |
130201 |
109.03 |
109.45 |
107.60 |
107.85 |
-1.60 |
179,475 |
215,762 |
-2,455 |
Jun13 |
130201 |
109.19 |
109.53 |
107.88 |
107.93 |
-1.60 |
1,138 |
1,692 |
+411 |
Sep13 |
130201 |
109.17 |
109.64 |
108.00 |
108.04 |
-1.60 |
31 |
74 |
-5 |
Total Volume and Open Interest |
180,649 |
217,587 |
-2,048 |
Swiss Franc(CME) |
Mar13 |
130201 |
109.95 |
110.90 |
109.83 |
110.23 |
+0.24 |
44,408 |
37,633 |
-913 |
Jun13 |
130201 |
110.18 |
110.61 |
110.11 |
110.35 |
+0.24 |
24 |
74 |
+2 |
Sep13 |
130201 |
110.48 |
110.48 |
110.24 |
110.48 |
+0.24 |
|
|
|
Total Volume and Open Interest |
44,432 |
37,707 |
-911 |
EuroFX(CME) |
Mar13 |
130201 |
135.89 |
137.15 |
135.78 |
136.65 |
+0.87 |
287,947 |
238,388 |
+2,830 |
Jun13 |
130201 |
135.93 |
137.31 |
135.83 |
136.71 |
+0.88 |
625 |
2,280 |
+154 |
Sep13 |
130201 |
136.50 |
137.00 |
135.87 |
136.75 |
+0.88 |
6 |
109 |
+3 |
Total Volume and Open Interest |
288,587 |
240,839 |
+2,983 |
Mexican Peso(CME) |
Feb13 |
130201 |
791.75 |
791.75 |
785.00 |
791.75 |
+6.75 |
|
|
|
Mar13 |
130201 |
784.25 |
791.25 |
779.75 |
789.50 |
+6.75 |
32,833 |
184,890 |
-2,048 |
Total Volume and Open Interest |
32,854 |
185,042 |
-2,036 |
Brazilian Real(CME) |
Mar13 |
130201 |
502.00 |
503.85 |
500.85 |
501.60 |
-0.40 |
3,368 |
13,816 |
+2,733 |
Apr13 |
130201 |
499.45 |
501.80 |
499.10 |
499.45 |
-0.70 |
2 |
2 |
+1 |
May13 |
130201 |
499.00 |
499.30 |
497.30 |
497.30 |
-0.65 |
|
|
|
Jun13 |
130201 |
495.15 |
495.15 |
495.15 |
495.15 |
-0.55 |
0 |
17 |
+0 |
Total Volume and Open Interest |
7,695 |
40,954 |
+1,970 |
30-Year T-Bonds(CBOT) |
Mar13 |
130201 |
143~120 |
144~130 |
142~140 |
142~270 |
-0~200 |
630,899 |
571,061 |
+8,072 |
Jun13 |
130201 |
141~240 |
142~260 |
141~000 |
141~110 |
-0~200 |
859 |
2,028 |
+443 |
Sep13 |
130201 |
141~100 |
141~300 |
141~100 |
141~100 |
-0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
631,758 |
573,090 |
+8,515 |
10-Year T-Notes(CBOT) |
Mar13 |
130201 |
131~070 |
131~265 |
130~300 |
131~040 |
-0~050 |
1,973,992 |
1,907,751 |
-20,643 |
Jun13 |
130201 |
130~010 |
130~210 |
129~250 |
129~310 |
-0~055 |
5,907 |
57,116 |
+1,860 |
Sep13 |
130201 |
129~310 |
130~045 |
129~310 |
129~310 |
-0~055 |
|
|
|
Total Volume and Open Interest |
1,979,899 |
1,964,867 |
-18,783 |
5-Year T-Notes(CBOT) |
Mar13 |
130201 |
123~224 |
124~014 |
123~200 |
123~244 |
+0~010 |
864,678 |
1,545,034 |
+32,981 |
Jun13 |
130201 |
123~150 |
123~152 |
123~070 |
123~090 |
+0~012 |
9,190 |
8,969 |
+2,502 |
Sep13 |
130201 |
122~210 |
122~210 |
122~196 |
122~210 |
+0~012 |
|
|
|
Total Volume and Open Interest |
873,868 |
1,554,003 |
+35,483 |
2 Year T-Notes(CBOT) |
Mar13 |
130201 |
110~064 |
110~080 |
110~060 |
110~066 |
unch |
203,441 |
977,558 |
+13,079 |
Jun13 |
130201 |
110~044 |
110~060 |
110~044 |
110~050 |
unch |
6,854 |
17,839 |
+2,674 |
Sep13 |
130201 |
109~212 |
109~212 |
109~212 |
109~212 |
unch |
|
|
|
Total Volume and Open Interest |
210,295 |
995,397 |
+15,753 |
Eurodollars(CME) |
Mar13 |
130201 |
99.690 |
99.705 |
99.690 |
99.700 |
+0.005 |
135,801 |
850,097 |
-7,669 |
Jun13 |
130201 |
99.665 |
99.685 |
99.665 |
99.675 |
+0.005 |
165,915 |
744,538 |
+9,752 |
Sep13 |
130201 |
99.635 |
99.655 |
99.630 |
99.645 |
+0.010 |
153,186 |
680,032 |
-1,334 |
Dec13 |
130201 |
99.590 |
99.620 |
99.585 |
99.605 |
+0.010 |
190,363 |
713,542 |
-11,871 |
Mar14 |
130201 |
99.545 |
99.585 |
99.535 |
99.560 |
+0.010 |
192,705 |
635,353 |
-8,152 |
Jun14 |
130201 |
99.485 |
99.535 |
99.475 |
99.500 |
+0.010 |
207,830 |
571,722 |
+8,024 |
Sep14 |
130201 |
99.415 |
99.475 |
99.405 |
99.435 |
+0.010 |
181,682 |
481,246 |
-5,187 |
Dec14 |
130201 |
99.330 |
99.400 |
99.320 |
99.350 |
+0.010 |
217,198 |
546,213 |
-5,136 |
Mar15 |
130201 |
99.245 |
99.320 |
99.230 |
99.265 |
+0.010 |
149,988 |
433,157 |
-6,010 |
Jun15 |
130201 |
99.145 |
99.225 |
99.130 |
99.160 |
+0.005 |
157,858 |
586,423 |
-3,982 |
Sep15 |
130201 |
99.025 |
99.115 |
99.010 |
99.045 |
+0.005 |
155,427 |
412,714 |
-20,885 |
Dec15 |
130201 |
98.890 |
98.985 |
98.870 |
98.905 |
unch |
169,630 |
502,691 |
-5,481 |
Mar16 |
130201 |
98.735 |
98.840 |
98.720 |
98.755 |
unch |
102,210 |
309,890 |
-2,127 |
Jun16 |
130201 |
98.575 |
98.680 |
98.555 |
98.590 |
-0.005 |
89,757 |
199,702 |
+7,160 |
Sep16 |
130201 |
98.405 |
98.510 |
98.380 |
98.415 |
-0.010 |
68,669 |
196,503 |
+723 |
Dec16 |
130201 |
98.235 |
98.340 |
98.200 |
98.235 |
-0.015 |
67,648 |
132,846 |
-1,864 |
Mar17 |
130201 |
98.080 |
98.175 |
98.025 |
98.065 |
-0.020 |
47,319 |
117,287 |
+124 |
Jun17 |
130201 |
97.900 |
98.000 |
97.840 |
97.880 |
-0.030 |
34,383 |
76,520 |
+3,042 |
Total Volume and Open Interest |
2,564,439 |
8,501,293 |
-41,440 |
Ultra T-Bond(CBOT) |
Mar13 |
130201 |
156~14 |
157~21 |
154~24 |
155~16 |
-1~01 |
80,019 |
365,477 |
+636 |
Jun13 |
130201 |
155~04 |
156~06 |
155~04 |
155~04 |
-1~02 |
79 |
342 |
+12 |
Sep13 |
130201 |
155~04 |
156~06 |
155~04 |
155~04 |
-1~02 |
|
|
|
Total Volume and Open Interest |
80,098 |
365,819 |
+648 |
30 Day Federal Funds(CBOT) |
Feb13 |
130201 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
15,640 |
37,341 |
+3,527 |
Mar13 |
130201 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
1,721 |
34,116 |
-247 |
Apr13 |
130201 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,921 |
27,828 |
-692 |
May13 |
130201 |
99.865 |
99.875 |
99.865 |
99.870 |
+0.005 |
740 |
26,696 |
-321 |
Jun13 |
130201 |
99.865 |
99.875 |
99.865 |
99.870 |
+0.005 |
1,370 |
24,977 |
-470 |
Jul13 |
130201 |
99.865 |
99.870 |
99.860 |
99.865 |
+0.005 |
478 |
18,758 |
-45 |
Total Volume and Open Interest |
32,781 |
367,101 |
+1,319 |
3-Mth Euro-Yen(CME) |
Mar13 |
130201 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.005 |
|
|
|
Jun13 |
130201 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
|
|
|
Sep13 |
130201 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Dec13 |
130201 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Mar14 |
130201 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Jun14 |
130201 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
Sep14 |
130201 |
99.620 |
99.620 |
99.620 |
99.620 |
+0.005 |
|
|
|
Dec14 |
130201 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Mar15 |
130201 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.005 |
|
|
|
Jun15 |
130201 |
99.525 |
99.525 |
99.525 |
99.525 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130201 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.00 |
0 |
620 |
+0 |
Jun13 |
130201 |
99.76 |
99.79 |
99.76 |
99.79 |
+0.00 |
0 |
202 |
+0 |
Sep13 |
130201 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
120 |
+0 |
Dec13 |
130201 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
584 |
+0 |
Mar14 |
130201 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
214 |
+0 |
Jun14 |
130201 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
|
|
|
Sep14 |
130201 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.01 |
|
|
|
Dec14 |
130201 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
1,744 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130201 |
144.36 |
144.37 |
143.95 |
143.95 |
-0.40 |
3,748 |
19,381 |
+642 |
Jun13 |
130201 |
143.68 |
143.68 |
143.50 |
143.50 |
-0.39 |
|
|
|
Sep13 |
130201 |
141.41 |
141.41 |
141.41 |
141.41 |
-0.39 |
|
|
|
Total Volume and Open Interest |
3,748 |
19,381 |
+642 |
Euro-Bund(EUREX) |
Mar13 |
130201 |
141.67 |
142.45 |
141.54 |
142.01 |
+0.11 |
1,118,032 |
1,146,763 |
-5,839 |
Jun13 |
130201 |
139.80 |
140.60 |
139.79 |
140.19 |
+0.11 |
448 |
7,627 |
-24 |
Sep13 |
130201 |
140.41 |
140.41 |
140.41 |
140.41 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,118,480 |
1,154,391 |
-5,863 |
Euro-Bobl(EUREX) |
Mar13 |
130201 |
125.58 |
126.08 |
125.52 |
125.84 |
+0.16 |
645,491 |
912,541 |
+10,416 |
Jun13 |
130201 |
123.95 |
124.23 |
123.93 |
124.16 |
+0.15 |
370 |
58,816 |
+228 |
Sep13 |
130201 |
124.49 |
124.49 |
124.49 |
124.49 |
+0.16 |
0 |
928 |
+0 |
Total Volume and Open Interest |
645,861 |
972,285 |
+10,644 |
3-Mth Euribor(EUREX) |
Mar13 |
130201 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.015 |
20 |
4,135 |
+11 |
Jun13 |
130201 |
99.650 |
99.650 |
99.630 |
99.630 |
+0.015 |
0 |
1,638 |
+0 |
Sep13 |
130201 |
99.545 |
99.545 |
99.545 |
99.545 |
+0.015 |
0 |
945 |
+0 |
Total Volume and Open Interest |
1,223 |
17,154 |
+1,093 |
Long Gilt(LIFFE) |
Mar13 |
130201 |
116~10 |
116~23 |
116~03 |
116~12 |
+0~01 |
182,560 |
360,069 |
-8,712 |
Jun13 |
130201 |
115~12 |
115~12 |
115~12 |
115~12 |
+0~01 |
|
|
|
Total Volume and Open Interest |
182,560 |
360,069 |
-8,712 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130201 |
99.47 |
99.48 |
99.46 |
99.48 |
+0.01 |
83,472 |
326,250 |
-1,925 |
Jun13 |
130201 |
99.44 |
99.45 |
99.43 |
99.45 |
+0.01 |
47,543 |
296,194 |
-7,197 |
Sep13 |
130201 |
99.42 |
99.44 |
99.40 |
99.43 |
+0.01 |
59,208 |
248,555 |
-2,181 |
Dec13 |
130201 |
99.38 |
99.41 |
99.37 |
99.40 |
+0.01 |
54,569 |
247,650 |
-1,081 |
Mar14 |
130201 |
99.34 |
99.37 |
99.33 |
99.36 |
+0.01 |
65,515 |
239,299 |
-7,296 |
Jun14 |
130201 |
99.29 |
99.33 |
99.27 |
99.31 |
+0.01 |
57,707 |
189,848 |
-2,752 |
Total Volume and Open Interest |
569,365 |
2,236,781 |
-20,744 |
3-Mth Euribor(LIFFE) |
Mar13 |
130201 |
99.705 |
99.730 |
99.695 |
99.720 |
+0.015 |
83,040 |
582,341 |
+14,556 |
Jun13 |
130201 |
99.610 |
99.650 |
99.600 |
99.630 |
+0.015 |
213,381 |
595,329 |
+29,997 |
Sep13 |
130201 |
99.520 |
99.575 |
99.505 |
99.545 |
+0.015 |
93,618 |
420,746 |
+392 |
Total Volume and Open Interest |
1,269,380 |
4,291,856 |
+79,641 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130201 |
97.12 |
97.12 |
97.08 |
97.10 |
-0.02 |
15,444 |
164,844 |
+1,094 |
Jun13 |
130201 |
97.19 |
97.20 |
97.16 |
97.17 |
-0.03 |
26,824 |
174,167 |
-1,352 |
Sep13 |
130201 |
97.21 |
97.22 |
97.16 |
97.18 |
-0.03 |
23,929 |
131,781 |
-127 |
Dec13 |
130201 |
97.16 |
97.17 |
97.11 |
97.12 |
-0.05 |
12,816 |
102,507 |
-1,862 |
Mar14 |
130201 |
97.08 |
97.09 |
97.03 |
97.03 |
-0.05 |
6,267 |
59,099 |
+52 |
Jun14 |
130201 |
96.98 |
96.99 |
96.93 |
96.93 |
-0.06 |
1,194 |
33,654 |
-675 |
Sep14 |
130201 |
96.88 |
96.90 |
96.83 |
96.83 |
-0.06 |
1,942 |
23,486 |
+1,153 |
Dec14 |
130201 |
96.78 |
96.79 |
96.71 |
96.72 |
-0.06 |
271 |
10,440 |
-55 |
Mar15 |
130201 |
96.65 |
96.65 |
96.62 |
96.62 |
-0.07 |
0 |
867 |
-102 |
Jun15 |
130201 |
96.55 |
96.55 |
96.53 |
96.53 |
-0.07 |
0 |
393 |
-1 |
Total Volume and Open Interest |
88,687 |
701,424 |
-1,875 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130201 |
96.57 |
96.59 |
96.50 |
96.50 |
-0.08 |
59,315 |
408,791 |
-3,328 |
Jun13 |
130201 |
96.45 |
96.45 |
96.45 |
96.45 |
-0.07 |
0 |
5 |
+0 |
Total Volume and Open Interest |
59,315 |
408,796 |
-3,328 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130201 |
97.18 |
97.20 |
97.12 |
97.13 |
-0.06 |
170,888 |
508,340 |
-7,650 |
Jun13 |
130201 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.06 |
|
|
|
Total Volume and Open Interest |
170,888 |
508,340 |
-7,650 |
Gold(CMX) |
Feb13 |
130201 |
1663.9 |
1681.2 |
1659.9 |
1669.4 |
+8.8 |
44,893 |
13,910 |
-22,264 |
Apr13 |
130201 |
1665.2 |
1683.0 |
1660.6 |
1670.6 |
+8.6 |
183,223 |
256,281 |
+21,168 |
Jun13 |
130201 |
1665.0 |
1685.2 |
1663.2 |
1672.7 |
+8.6 |
10,324 |
51,123 |
+942 |
Aug13 |
130201 |
1669.1 |
1684.8 |
1666.0 |
1674.7 |
+8.6 |
3,598 |
25,592 |
+438 |
Oct13 |
130201 |
1671.2 |
1688.1 |
1671.2 |
1676.5 |
+8.6 |
98 |
12,082 |
+28 |
Dec13 |
130201 |
1672.9 |
1690.2 |
1669.5 |
1678.5 |
+8.7 |
1,005 |
27,534 |
-54 |
Feb14 |
130201 |
1672.5 |
1689.5 |
1672.5 |
1680.3 |
+8.6 |
29 |
6,334 |
+8 |
Apr14 |
130201 |
1682.4 |
1682.4 |
1682.4 |
1682.4 |
+8.5 |
36 |
3,806 |
+29 |
Jun14 |
130201 |
1679.0 |
1688.5 |
1679.0 |
1684.8 |
+8.4 |
34 |
8,637 |
+2 |
Aug14 |
130201 |
1692.0 |
1696.1 |
1687.3 |
1687.3 |
+8.3 |
5 |
95 |
+1 |
Oct14 |
130201 |
1690.0 |
1690.0 |
1690.0 |
1690.0 |
+8.3 |
|
|
|
Dec14 |
130201 |
1692.8 |
1692.8 |
1692.8 |
1692.8 |
+8.3 |
37 |
5,347 |
-6 |
Total Volume and Open Interest |
245,220 |
431,137 |
+425 |
Silver(CMX) |
Mar13 |
130201 |
3142.0 |
3216.0 |
3130.0 |
3195.8 |
+60.7 |
56,691 |
78,619 |
+1,944 |
May13 |
130201 |
3143.0 |
3221.0 |
3136.0 |
3201.8 |
+60.8 |
2,540 |
13,732 |
-101 |
Jul13 |
130201 |
3150.0 |
3219.0 |
3143.0 |
3206.7 |
+60.7 |
1,360 |
7,845 |
+279 |
Sep13 |
130201 |
3194.0 |
3211.0 |
3194.0 |
3211.0 |
+60.7 |
1,822 |
7,482 |
+382 |
Dec13 |
130201 |
3166.0 |
3217.2 |
3153.5 |
3217.2 |
+60.6 |
1,283 |
22,196 |
+646 |
Mar14 |
130201 |
3164.5 |
3222.2 |
3164.5 |
3222.2 |
+60.5 |
243 |
1,826 |
-72 |
May14 |
130201 |
3224.6 |
3224.6 |
3224.6 |
3224.6 |
+60.4 |
0 |
929 |
+0 |
Total Volume and Open Interest |
64,173 |
151,680 |
+3,154 |
Platinum(NYMEX) |
Apr13 |
130201 |
1676.9 |
1693.8 |
1668.2 |
1687.7 |
+12.3 |
8,896 |
65,271 |
+43 |
Jul13 |
130201 |
1682.3 |
1693.4 |
1675.9 |
1690.3 |
+13.0 |
158 |
2,806 |
-12 |
Oct13 |
130201 |
1692.7 |
1692.7 |
1692.7 |
1692.7 |
+13.0 |
0 |
86 |
+0 |
Jan14 |
130201 |
1697.1 |
1697.1 |
1697.1 |
1697.1 |
+13.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,057 |
68,185 |
+31 |
Palladium(NYMEX) |
Mar13 |
130201 |
743.75 |
758.50 |
739.60 |
756.40 |
+10.70 |
8,778 |
33,344 |
+117 |
Jun13 |
130201 |
743.50 |
759.85 |
743.50 |
758.00 |
+10.90 |
921 |
2,626 |
+692 |
Sep13 |
130201 |
747.25 |
758.90 |
747.25 |
758.90 |
+10.90 |
3 |
13 |
+2 |
Total Volume and Open Interest |
9,702 |
35,983 |
+811 |
Copper(CMX) |
Mar13 |
130201 |
373.75 |
378.60 |
372.00 |
378.45 |
+5.25 |
62,160 |
106,169 |
+2,752 |
May13 |
130201 |
375.00 |
379.80 |
373.35 |
379.75 |
+5.25 |
7,005 |
32,131 |
+908 |
Jul13 |
130201 |
376.10 |
381.00 |
375.05 |
380.90 |
+5.25 |
1,912 |
11,909 |
+43 |
Sep13 |
130201 |
376.85 |
381.95 |
376.55 |
381.90 |
+5.30 |
436 |
5,659 |
+38 |
Dec13 |
130201 |
378.20 |
383.00 |
377.85 |
383.00 |
+5.30 |
363 |
9,656 |
+124 |
Total Volume and Open Interest |
73,529 |
172,235 |
+3,949 |
DJIA Index(CBOT) |
Mar13 |
130201 |
13830 |
13960 |
13830 |
13930 |
+133 |
118 |
10,755 |
-1 |
Jun13 |
130201 |
13862 |
13862 |
13724 |
13862 |
+138 |
|
|
|
Sep13 |
130201 |
13783 |
13783 |
13645 |
13783 |
+138 |
|
|
|
Dec13 |
130201 |
13714 |
13714 |
13576 |
13714 |
+138 |
|
|
|
Total Volume and Open Interest |
118 |
10,755 |
-1 |
E-mini DJIA Index(CBOT) |
Mar13 |
130201 |
13833 |
13962 |
13828 |
13930 |
+133 |
110,101 |
114,923 |
-156 |
Jun13 |
130201 |
13838 |
13888 |
13810 |
13862 |
+138 |
115 |
753 |
+101 |
Sep13 |
130201 |
13783 |
13783 |
13783 |
13783 |
+138 |
|
|
|
Dec13 |
130201 |
13714 |
13714 |
13714 |
13714 |
+138 |
1 |
16 |
+1 |
Total Volume and Open Interest |
110,217 |
115,692 |
-54 |
S & P 500(CME) |
Mar13 |
130201 |
1495.70 |
1508.10 |
1495.70 |
1506.70 |
+13.40 |
13,951 |
201,530 |
-262 |
Jun13 |
130201 |
1498.00 |
1502.80 |
1497.00 |
1500.30 |
+13.50 |
25 |
4,283 |
+22 |
Sep13 |
130201 |
1493.60 |
1495.10 |
1493.60 |
1493.60 |
+13.50 |
0 |
1,054 |
+0 |
Dec13 |
130201 |
1486.80 |
1488.20 |
1486.80 |
1486.80 |
+13.60 |
0 |
53 |
+0 |
Total Volume and Open Interest |
13,976 |
206,920 |
-240 |
S & P 500 E-Mini(Globex) |
Mar13 |
130201 |
1496.00 |
1510.50 |
1495.75 |
1506.75 |
+13.50 |
1,798,387 |
2,983,094 |
+18,749 |
Jun13 |
130201 |
1491.00 |
1504.00 |
1490.00 |
1500.25 |
+13.50 |
2,291 |
23,766 |
+305 |
Total Volume and Open Interest |
1,804,402 |
3,010,761 |
+21,509 |
NASDAQ 100(CME) |
Mar13 |
130201 |
2733.00 |
2764.50 |
2730.80 |
2756.50 |
+31.50 |
369 |
12,314 |
-50 |
Jun13 |
130201 |
2750.00 |
2755.00 |
2750.00 |
2750.00 |
+31.50 |
|
|
|
Sep13 |
130201 |
2744.50 |
2744.50 |
2713.00 |
2744.50 |
+31.50 |
|
|
|
Total Volume and Open Interest |
369 |
12,314 |
-50 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130201 |
2733.00 |
2764.00 |
2730.50 |
2756.50 |
+31.50 |
252,062 |
325,816 |
-4,157 |
Jun13 |
130201 |
2724.80 |
2754.00 |
2724.80 |
2750.00 |
+31.50 |
21 |
207 |
-6 |
Total Volume and Open Interest |
252,083 |
326,065 |
-4,163 |
S & P Midcap 400(CME) |
Mar13 |
130201 |
1100.00 |
1103.00 |
1091.20 |
1097.90 |
+6.70 |
0 |
1,411 |
+0 |
Jun13 |
130201 |
1095.20 |
1095.20 |
1088.60 |
1095.20 |
+6.60 |
|
|
|
Sep13 |
130201 |
1093.20 |
1093.20 |
1086.60 |
1093.20 |
+6.60 |
|
|
|
Total Volume and Open Interest |
0 |
1,411 |
+0 |
Volatility Index(CBOE) |
Feb13 |
130201 |
14.75 |
14.80 |
13.80 |
14.30 |
-0.60 |
70,282 |
137,623 |
-12,485 |
Mar13 |
130201 |
15.61 |
15.65 |
14.95 |
15.40 |
-0.35 |
52,864 |
112,735 |
+2,745 |
Apr13 |
130201 |
16.50 |
16.50 |
16.05 |
16.35 |
-0.35 |
16,903 |
51,566 |
+985 |
May13 |
130201 |
17.10 |
17.10 |
16.80 |
17.05 |
-0.25 |
9,969 |
40,221 |
+885 |
Total Volume and Open Interest |
163,953 |
418,698 |
-5,472 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130201 |
11185 |
11345 |
11140 |
11305 |
+135 |
10,996 |
63,545 |
+801 |
Jun13 |
130201 |
11170 |
11290 |
11130 |
11270 |
+140 |
31 |
138 |
+26 |
Total Volume and Open Interest |
11,027 |
63,684 |
+827 |
Nikkei 225(SGX) |
Mar13 |
130201 |
11085 |
11240 |
11050 |
11175 |
+80 |
147,873 |
309,451 |
-1,028 |
Jun13 |
130201 |
11010 |
11145 |
11010 |
11100 |
+85 |
19 |
2,843 |
+6 |
Sep13 |
130201 |
11090 |
11090 |
11090 |
11090 |
+80 |
|
|
|
Total Volume and Open Interest |
150,264 |
337,614 |
+262 |
CAC 40(EURONEXT) |
Feb13 |
130201 |
3737.0 |
3786.0 |
3731.0 |
3773.0 |
+41.5 |
118,640 |
332,137 |
+5,845 |
Mar13 |
130201 |
3738.0 |
3786.0 |
3732.5 |
3773.0 |
+41.0 |
5,720 |
24,361 |
+294 |
Apr13 |
130201 |
3771.5 |
3775.0 |
3765.5 |
3765.5 |
+40.5 |
1 |
11 |
-1 |
Total Volume and Open Interest |
124,361 |
356,542 |
+6,138 |
Hang Seng Index(HKFE) |
Feb13 |
130201 |
23760 |
23783 |
23568 |
23756 |
-20 |
70,674 |
137,253 |
+10,390 |
Mar13 |
130201 |
23760 |
23760 |
23530 |
23717 |
-11 |
1,111 |
6,250 |
+177 |
Total Volume and Open Interest |
87,145 |
181,752 |
+2,192 |
DAX(EUREX) |
Mar13 |
130201 |
7796.5 |
7856.0 |
7785.0 |
7830.5 |
+34.5 |
99,893 |
144,852 |
+707 |
Jun13 |
130201 |
7805.0 |
7866.0 |
7801.0 |
7842.5 |
+34.5 |
627 |
9,991 |
+30 |
Sep13 |
130201 |
7812.0 |
7872.0 |
7812.0 |
7849.0 |
+34.0 |
23 |
516 |
+8 |
Total Volume and Open Interest |
100,543 |
155,359 |
+745 |
FT-SE 100(EURONEXT) |
Mar13 |
130201 |
6247.50 |
6323.50 |
6243.50 |
6304.50 |
+44.50 |
127,059 |
631,717 |
+9,115 |
Jun13 |
130201 |
6215.50 |
6251.50 |
6207.00 |
6239.50 |
+45.00 |
23 |
4,834 |
+0 |
Sep13 |
130201 |
6193.50 |
6193.50 |
6193.50 |
6193.50 |
+44.50 |
0 |
252 |
+180 |
Total Volume and Open Interest |
127,082 |
636,983 |
+9,423 |
SPI 200(SFE) |
Mar13 |
130201 |
4845.0 |
4889.0 |
4841.0 |
4879.0 |
+34.0 |
36,443 |
268,568 |
+7,211 |
Jun13 |
130201 |
4855.0 |
4882.0 |
4854.0 |
4882.0 |
+34.0 |
51 |
3,520 |
+40 |
Sep13 |
130201 |
4825.0 |
4842.0 |
4825.0 |
4842.0 |
+37.0 |
1 |
1,546 |
-1 |
Total Volume and Open Interest |
37,168 |
278,846 |
+7,747 |
FTSE MIB(ISE) |
Mar13 |
130201 |
17450.00 |
17565.00 |
17130.00 |
17322.00 |
-131.00 |
30,601 |
47,873 |
-569 |
Jun13 |
130201 |
17100.00 |
17255.00 |
16845.00 |
17037.00 |
-126.00 |
47 |
231 |
+4 |
Sep13 |
130201 |
16920.00 |
16920.00 |
16920.00 |
16920.00 |
-126.00 |
|
|
|
Total Volume and Open Interest |
30,648 |
48,104 |
-565 |
KOSPI 200(KFE) |
Mar13 |
130201 |
258.30 |
258.50 |
258.05 |
258.05 |
-0.25 |
158,901 |
106,854 |
-1,976 |
Jun13 |
130201 |
259.80 |
261.25 |
257.55 |
259.45 |
-0.35 |
40 |
2,638 |
+10 |
Sep13 |
130201 |
261.35 |
261.35 |
261.35 |
261.35 |
-0.25 |
0 |
167 |
+0 |
Total Volume and Open Interest |
158,941 |
109,744 |
-1,966 |
GSCI(CME) |
Feb13 |
130201 |
679.00 |
682.00 |
676.00 |
680.50 |
+5.00 |
250 |
12,075 |
+43 |
Mar13 |
130201 |
681.10 |
683.90 |
677.90 |
682.40 |
+5.10 |
1 |
20 |
-1 |
Apr13 |
130201 |
682.70 |
684.25 |
677.45 |
682.70 |
+5.20 |
|
|
|
Total Volume and Open Interest |
251 |
12,095 |
+42 |
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. |
|
|