|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 04, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130204 |
1483.75 |
1498.00 |
1475.50 |
1488.75 |
+14.50 |
138,487 |
220,060 |
-6,738 |
May13 |
130204 |
1474.00 |
1489.50 |
1467.50 |
1480.25 |
+14.75 |
61,523 |
163,757 |
+11,677 |
Jul13 |
130204 |
1462.00 |
1479.75 |
1455.25 |
1470.50 |
+15.25 |
25,516 |
104,500 |
+979 |
Aug13 |
130204 |
1434.75 |
1449.00 |
1426.00 |
1442.00 |
+16.00 |
711 |
3,423 |
-53 |
Sep13 |
130204 |
1378.00 |
1395.75 |
1374.50 |
1389.00 |
+14.50 |
356 |
2,627 |
+73 |
Nov13 |
130204 |
1335.00 |
1350.75 |
1334.00 |
1344.00 |
+11.50 |
13,266 |
88,433 |
+606 |
Jan14 |
130204 |
1336.75 |
1353.50 |
1336.75 |
1348.25 |
+11.50 |
358 |
4,852 |
+33 |
Mar14 |
130204 |
1346.00 |
1354.00 |
1338.25 |
1349.75 |
+11.50 |
157 |
1,647 |
+75 |
May14 |
130204 |
1342.75 |
1343.50 |
1334.00 |
1343.50 |
+9.50 |
89 |
959 |
-2 |
Jul14 |
130204 |
1346.00 |
1346.25 |
1338.25 |
1345.25 |
+7.00 |
62 |
814 |
+13 |
Aug14 |
130204 |
1340.00 |
1340.00 |
1333.00 |
1340.00 |
+7.00 |
0 |
1 |
+0 |
Sep14 |
130204 |
1319.50 |
1319.50 |
1312.50 |
1319.50 |
+7.00 |
0 |
1 |
+0 |
Nov14 |
130204 |
1294.00 |
1308.00 |
1291.75 |
1307.50 |
+15.75 |
36 |
2,857 |
+23 |
Jan15 |
130204 |
1308.50 |
1308.50 |
1292.50 |
1308.50 |
+16.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
240,561 |
594,048 |
+6,686 |
Soybean Meal(CBOT) |
Mar13 |
130204 |
430.90 |
438.00 |
428.10 |
434.30 |
+6.10 |
37,684 |
129,052 |
-2,042 |
May13 |
130204 |
427.80 |
434.50 |
425.20 |
431.40 |
+6.30 |
16,298 |
68,096 |
+409 |
Jul13 |
130204 |
421.10 |
428.50 |
419.30 |
425.80 |
+6.40 |
6,734 |
35,143 |
+498 |
Aug13 |
130204 |
411.70 |
415.90 |
407.80 |
415.10 |
+7.30 |
862 |
6,029 |
+212 |
Sep13 |
130204 |
392.00 |
398.00 |
389.00 |
397.00 |
+7.00 |
334 |
3,779 |
+32 |
Oct13 |
130204 |
372.60 |
378.50 |
370.90 |
377.80 |
+6.90 |
163 |
6,179 |
-23 |
Dec13 |
130204 |
370.00 |
376.40 |
369.20 |
375.50 |
+5.30 |
4,080 |
29,404 |
+400 |
Jan14 |
130204 |
375.50 |
376.90 |
371.50 |
376.80 |
+5.30 |
271 |
1,975 |
+201 |
Mar14 |
130204 |
377.30 |
378.60 |
373.50 |
378.60 |
+5.10 |
42 |
2,167 |
-2 |
May14 |
130204 |
377.10 |
377.10 |
373.20 |
377.10 |
+3.90 |
36 |
1,081 |
+33 |
Total Volume and Open Interest |
66,516 |
283,307 |
-280 |
Soybean Oil(CBOT) |
Mar13 |
130204 |
53.23 |
53.54 |
53.06 |
53.11 |
+0.12 |
49,701 |
149,821 |
-2,060 |
May13 |
130204 |
53.66 |
53.96 |
53.48 |
53.54 |
+0.13 |
17,259 |
72,266 |
-541 |
Jul13 |
130204 |
54.03 |
54.26 |
53.78 |
53.84 |
+0.14 |
11,771 |
56,984 |
+1,305 |
Aug13 |
130204 |
54.00 |
54.15 |
53.67 |
53.77 |
+0.10 |
979 |
5,373 |
+219 |
Sep13 |
130204 |
53.64 |
53.92 |
53.36 |
53.45 |
+0.09 |
598 |
4,784 |
+120 |
Oct13 |
130204 |
53.07 |
53.33 |
52.80 |
52.86 |
+0.06 |
481 |
7,087 |
+2 |
Dec13 |
130204 |
53.01 |
53.50 |
52.73 |
52.79 |
+0.03 |
3,363 |
25,178 |
+780 |
Jan14 |
130204 |
52.98 |
52.98 |
52.93 |
52.98 |
+0.05 |
42 |
1,870 |
+37 |
Mar14 |
130204 |
53.24 |
53.24 |
53.20 |
53.24 |
+0.04 |
38 |
1,060 |
+27 |
May14 |
130204 |
53.26 |
53.26 |
53.23 |
53.26 |
+0.03 |
8 |
402 |
+7 |
Total Volume and Open Interest |
84,271 |
325,919 |
-87 |
Canola(WCE) |
Mar13 |
130204 |
624.9 |
634.7 |
624.9 |
633.1 |
+8.6 |
12,267 |
86,027 |
-3,134 |
May13 |
130204 |
614.0 |
624.0 |
614.0 |
621.6 |
+7.6 |
8,859 |
50,105 |
+5,391 |
Jul13 |
130204 |
605.0 |
614.2 |
605.0 |
611.3 |
+7.0 |
3,545 |
27,505 |
+209 |
Nov13 |
130204 |
562.1 |
571.4 |
562.1 |
565.5 |
+4.1 |
2,354 |
19,783 |
+1,144 |
Jan14 |
130204 |
561.7 |
569.9 |
561.7 |
564.5 |
+2.2 |
38 |
1,185 |
+11 |
Total Volume and Open Interest |
27,071 |
184,796 |
+3,621 |
Corn(CBOT) |
Mar13 |
130204 |
738.50 |
741.75 |
730.75 |
734.25 |
-1.75 |
163,800 |
494,862 |
-2,350 |
May13 |
130204 |
739.75 |
743.25 |
732.75 |
736.25 |
-1.50 |
89,541 |
265,078 |
+21,195 |
Jul13 |
130204 |
730.00 |
734.50 |
724.00 |
727.50 |
-1.25 |
38,395 |
176,520 |
+3,778 |
Sep13 |
130204 |
616.50 |
620.00 |
614.00 |
617.75 |
+1.50 |
4,434 |
59,412 |
+894 |
Dec13 |
130204 |
592.00 |
596.50 |
590.50 |
593.75 |
+1.75 |
21,647 |
241,323 |
+5,659 |
Mar14 |
130204 |
602.25 |
606.50 |
601.25 |
604.25 |
+1.75 |
835 |
15,289 |
+547 |
May14 |
130204 |
612.00 |
612.00 |
608.25 |
611.25 |
+1.75 |
68 |
5,332 |
+22 |
Jul14 |
130204 |
615.75 |
618.00 |
613.00 |
615.00 |
+1.75 |
79 |
2,479 |
+41 |
Sep14 |
130204 |
590.50 |
592.00 |
590.50 |
592.00 |
+1.00 |
16 |
182 |
+16 |
Dec14 |
130204 |
576.75 |
580.25 |
575.25 |
578.75 |
+2.50 |
440 |
11,035 |
+165 |
Total Volume and Open Interest |
319,262 |
1,273,074 |
+29,973 |
Wheat(CBOT) |
Mar13 |
130204 |
767.50 |
774.00 |
761.00 |
763.00 |
-2.00 |
58,960 |
219,455 |
-1,880 |
May13 |
130204 |
776.00 |
781.75 |
768.75 |
770.75 |
-2.50 |
25,896 |
75,505 |
+2,836 |
Jul13 |
130204 |
781.75 |
786.75 |
774.00 |
776.00 |
-2.25 |
13,653 |
85,125 |
+193 |
Sep13 |
130204 |
790.75 |
797.50 |
785.25 |
787.50 |
-1.75 |
2,980 |
13,634 |
-217 |
Dec13 |
130204 |
804.00 |
811.75 |
799.75 |
802.25 |
-1.75 |
8,630 |
58,994 |
+1,030 |
Mar14 |
130204 |
821.00 |
821.75 |
810.50 |
814.75 |
-1.50 |
145 |
4,624 |
+7 |
Total Volume and Open Interest |
110,363 |
461,406 |
+1,998 |
Wheat(KCBT) |
Mar13 |
130204 |
825.50 |
829.75 |
813.25 |
817.00 |
-5.00 |
10,844 |
84,337 |
-1,291 |
May13 |
130204 |
834.50 |
840.75 |
825.00 |
828.75 |
-4.75 |
5,890 |
43,743 |
+1,246 |
Jul13 |
130204 |
843.00 |
850.00 |
834.25 |
837.75 |
-4.50 |
3,045 |
35,857 |
-388 |
Sep13 |
130204 |
854.00 |
856.25 |
845.50 |
849.50 |
-3.50 |
548 |
7,771 |
+95 |
Dec13 |
130204 |
868.00 |
871.75 |
859.25 |
864.50 |
-2.75 |
938 |
9,232 |
+375 |
Mar14 |
130204 |
876.75 |
876.75 |
866.00 |
870.50 |
-2.75 |
9 |
346 |
+0 |
Total Volume and Open Interest |
21,278 |
181,833 |
+38 |
Wheat(MGE) |
Mar13 |
130204 |
853.00 |
860.00 |
844.75 |
847.00 |
-4.75 |
2,574 |
19,222 |
-3 |
May13 |
130204 |
865.75 |
872.50 |
857.75 |
859.75 |
-4.50 |
1,335 |
10,311 |
+219 |
Jul13 |
130204 |
875.00 |
882.50 |
868.00 |
869.50 |
-4.50 |
251 |
4,822 |
+5 |
Sep13 |
130204 |
875.50 |
880.50 |
870.00 |
871.25 |
-4.25 |
175 |
5,954 |
+100 |
Dec13 |
130204 |
882.00 |
885.25 |
875.75 |
876.25 |
-3.50 |
312 |
4,373 |
+179 |
Total Volume and Open Interest |
4,648 |
44,788 |
+501 |
Oats(CBOT) |
Mar13 |
130204 |
361.25 |
365.00 |
358.50 |
359.75 |
+0.50 |
1,499 |
6,851 |
-303 |
May13 |
130204 |
368.00 |
370.50 |
364.25 |
365.25 |
-0.50 |
805 |
3,737 |
+633 |
Jul13 |
130204 |
373.00 |
374.75 |
370.00 |
370.25 |
-0.75 |
9 |
368 |
+1 |
Sep13 |
130204 |
372.25 |
373.00 |
369.50 |
369.50 |
-0.75 |
2 |
37 |
+1 |
Total Volume and Open Interest |
2,324 |
11,218 |
+341 |
Rough Rice(CBOT) |
Mar13 |
130204 |
15.49 |
15.95 |
15.49 |
15.91 |
+0.35 |
1,146 |
11,964 |
-126 |
May13 |
130204 |
15.85 |
16.27 |
15.84 |
16.23 |
+0.34 |
679 |
2,322 |
+250 |
Jul13 |
130204 |
16.15 |
16.43 |
16.15 |
16.43 |
+0.30 |
40 |
268 |
+6 |
Sep13 |
130204 |
15.66 |
15.75 |
15.64 |
15.74 |
+0.11 |
40 |
247 |
+27 |
Total Volume and Open Interest |
1,905 |
14,801 |
+157 |
Live Cattle(CME) |
Feb13 |
130204 |
127.250 |
128.130 |
126.900 |
127.080 |
-0.020 |
10,868 |
30,419 |
-1,498 |
Apr13 |
130204 |
132.185 |
133.200 |
132.130 |
132.285 |
+0.100 |
25,117 |
164,514 |
-501 |
Jun13 |
130204 |
128.000 |
128.850 |
127.750 |
128.000 |
+0.250 |
8,488 |
79,750 |
+417 |
Aug13 |
130204 |
128.900 |
129.550 |
128.575 |
128.900 |
+0.215 |
6,173 |
33,493 |
+2,110 |
Oct13 |
130204 |
133.130 |
133.750 |
132.935 |
133.250 |
+0.250 |
1,831 |
12,130 |
+530 |
Dec13 |
130204 |
134.035 |
134.750 |
134.000 |
134.450 |
+0.450 |
1,211 |
9,535 |
+453 |
Total Volume and Open Interest |
53,855 |
331,956 |
+1,559 |
Feeder Cattle(CME) |
Mar13 |
130204 |
149.380 |
149.500 |
147.950 |
148.880 |
-0.320 |
1,749 |
15,376 |
+91 |
Apr13 |
130204 |
152.050 |
152.850 |
151.250 |
152.400 |
+0.270 |
960 |
3,766 |
+81 |
May13 |
130204 |
154.700 |
155.735 |
154.075 |
155.200 |
+0.500 |
606 |
5,087 |
+115 |
Aug13 |
130204 |
160.150 |
160.900 |
159.400 |
160.550 |
+0.475 |
523 |
5,228 |
+79 |
Sep13 |
130204 |
161.950 |
161.950 |
160.880 |
161.850 |
+0.450 |
77 |
885 |
+32 |
Oct13 |
130204 |
162.300 |
162.935 |
161.630 |
162.325 |
+0.040 |
32 |
502 |
+7 |
Nov13 |
130204 |
162.985 |
163.500 |
162.200 |
163.100 |
unch |
15 |
446 |
+2 |
Total Volume and Open Interest |
3,962 |
31,290 |
-1,098 |
Lean Hogs(CME) |
Feb13 |
130204 |
87.850 |
88.150 |
87.385 |
88.080 |
+0.430 |
7,119 |
20,599 |
-557 |
Apr13 |
130204 |
88.950 |
89.180 |
87.680 |
88.350 |
-0.400 |
18,445 |
97,615 |
+1,787 |
May13 |
130204 |
95.700 |
95.930 |
94.730 |
95.700 |
-0.900 |
174 |
2,151 |
-93 |
Jun13 |
130204 |
97.600 |
97.980 |
96.580 |
97.100 |
-0.400 |
7,465 |
42,714 |
+605 |
Jul13 |
130204 |
98.000 |
98.135 |
96.785 |
97.400 |
-0.330 |
1,985 |
15,590 |
+444 |
Aug13 |
130204 |
97.200 |
97.635 |
96.400 |
96.800 |
-0.350 |
1,894 |
21,333 |
+132 |
Oct13 |
130204 |
87.035 |
87.600 |
86.600 |
87.500 |
+0.070 |
1,155 |
20,039 |
+224 |
Dec13 |
130204 |
83.885 |
83.900 |
83.135 |
83.850 |
+0.065 |
474 |
12,972 |
+210 |
Total Volume and Open Interest |
39,148 |
238,153 |
+2,839 |
Class III Milk(CME) |
Jan13 |
130130 |
18.14 |
18.14 |
18.14 |
18.14 |
+0.04 |
12 |
3,087 |
-6 |
Feb13 |
130204 |
17.27 |
17.39 |
17.10 |
17.12 |
-0.06 |
347 |
3,419 |
+70 |
Mar13 |
130204 |
17.29 |
17.39 |
16.99 |
17.10 |
-0.16 |
802 |
3,423 |
+91 |
Apr13 |
130204 |
17.50 |
17.60 |
17.18 |
17.33 |
-0.08 |
409 |
2,455 |
+12 |
May13 |
130204 |
17.91 |
18.11 |
17.65 |
17.86 |
-0.03 |
139 |
1,988 |
-2 |
Total Volume and Open Interest |
1,981 |
19,317 |
+196 |
Cocoa(ICE) |
Mar13 |
130204 |
2205 |
2212 |
2181 |
2192 |
-13 |
18,231 |
72,275 |
-3,807 |
May13 |
130204 |
2199 |
2212 |
2185 |
2197 |
-8 |
12,503 |
50,914 |
+1,677 |
Jul13 |
130204 |
2238 |
2238 |
2195 |
2206 |
-9 |
4,590 |
21,647 |
-107 |
Sep13 |
130204 |
2226 |
2226 |
2205 |
2216 |
-10 |
1,487 |
23,516 |
-112 |
Dec13 |
130204 |
2227 |
2227 |
2215 |
2227 |
-10 |
783 |
12,567 |
+209 |
Mar14 |
130204 |
2245 |
2245 |
2225 |
2239 |
-9 |
448 |
17,864 |
+251 |
May14 |
130204 |
2254 |
2254 |
2244 |
2247 |
-9 |
79 |
7,915 |
+42 |
Total Volume and Open Interest |
38,121 |
208,799 |
-1,847 |
Coffee "C"(ICE) |
Mar13 |
130204 |
147.50 |
148.05 |
143.95 |
144.35 |
-3.60 |
14,703 |
80,069 |
-3,239 |
May13 |
130204 |
150.00 |
151.05 |
147.00 |
147.35 |
-3.60 |
8,562 |
40,386 |
+2,342 |
Jul13 |
130204 |
153.75 |
153.85 |
149.90 |
150.30 |
-3.55 |
1,716 |
20,097 |
+204 |
Sep13 |
130204 |
156.15 |
156.15 |
152.95 |
153.15 |
-3.50 |
346 |
7,823 |
+125 |
Dec13 |
130204 |
158.80 |
158.80 |
156.95 |
157.10 |
-3.35 |
181 |
6,318 |
+77 |
Mar14 |
130204 |
162.30 |
162.30 |
160.50 |
160.80 |
-3.15 |
57 |
1,021 |
+20 |
Total Volume and Open Interest |
25,566 |
156,847 |
-471 |
Orange Juice(ICE) |
Mar13 |
130204 |
122.75 |
123.95 |
119.65 |
120.40 |
-1.35 |
2,567 |
12,967 |
-67 |
May13 |
130204 |
123.25 |
124.75 |
120.50 |
121.10 |
-1.70 |
953 |
6,071 |
+623 |
Jul13 |
130204 |
124.10 |
124.85 |
122.00 |
122.30 |
-1.80 |
41 |
1,165 |
+12 |
Sep13 |
130204 |
125.95 |
126.30 |
123.60 |
123.60 |
-1.65 |
28 |
554 |
+14 |
Nov13 |
130204 |
127.45 |
127.90 |
124.35 |
124.35 |
-0.50 |
18 |
213 |
+18 |
Jan14 |
130204 |
124.50 |
129.60 |
124.35 |
124.35 |
-0.50 |
9 |
48 |
+0 |
Total Volume and Open Interest |
3,616 |
21,018 |
+600 |
Sugar #11(ICE) |
Mar13 |
130204 |
18.84 |
18.97 |
18.71 |
18.73 |
-0.16 |
60,035 |
294,509 |
-10,055 |
May13 |
130204 |
18.83 |
18.98 |
18.75 |
18.77 |
-0.16 |
38,482 |
191,979 |
+9,769 |
Jul13 |
130204 |
19.12 |
19.21 |
18.97 |
19.00 |
-0.21 |
23,995 |
153,459 |
+3,456 |
Oct13 |
130204 |
19.28 |
19.57 |
19.28 |
19.38 |
-0.20 |
16,904 |
86,645 |
+2,866 |
Mar14 |
130204 |
20.24 |
20.33 |
20.13 |
20.17 |
-0.16 |
6,679 |
63,316 |
+2,251 |
May14 |
130204 |
20.24 |
20.33 |
20.16 |
20.18 |
-0.15 |
644 |
12,320 |
-145 |
Jul14 |
130204 |
20.31 |
20.35 |
20.21 |
20.21 |
-0.15 |
232 |
9,660 |
+61 |
Oct14 |
130204 |
20.42 |
20.42 |
20.28 |
20.29 |
-0.15 |
111 |
11,484 |
+16 |
Total Volume and Open Interest |
147,164 |
835,283 |
+8,276 |
London Cocoa(LCE) |
Mar13 |
130204 |
1438 |
1442 |
1424 |
1427 |
-8 |
6,509 |
72,533 |
-812 |
May13 |
130204 |
1452 |
1452 |
1430 |
1434 |
-10 |
3,811 |
39,053 |
+580 |
Jul13 |
130204 |
1458 |
1458 |
1441 |
1444 |
-9 |
1,672 |
26,774 |
-85 |
Sep13 |
130204 |
1466 |
1468 |
1450 |
1452 |
-10 |
2,130 |
33,003 |
+311 |
Dec13 |
130204 |
1467 |
1467 |
1452 |
1455 |
-8 |
1,212 |
32,215 |
+770 |
Mar14 |
130204 |
1460 |
1461 |
1447 |
1450 |
-5 |
536 |
23,308 |
+43 |
May14 |
130204 |
1457 |
1459 |
1455 |
1455 |
-5 |
90 |
6,601 |
+1 |
Total Volume and Open Interest |
15,986 |
237,427 |
+1,058 |
London Sugar(LCE) |
Mar13 |
130204 |
502.80 |
503.80 |
498.10 |
498.50 |
-4.00 |
6,555 |
24,284 |
-3,253 |
May13 |
130204 |
512.00 |
512.80 |
507.00 |
507.60 |
-4.00 |
3,146 |
21,413 |
+1,171 |
Aug13 |
130204 |
515.30 |
516.00 |
510.90 |
511.30 |
-4.40 |
672 |
12,586 |
+216 |
Oct13 |
130204 |
518.80 |
519.70 |
514.30 |
514.40 |
-4.70 |
165 |
6,065 |
+61 |
Dec13 |
130204 |
528.20 |
528.20 |
522.70 |
522.90 |
-4.30 |
3 |
2,606 |
-23 |
Total Volume and Open Interest |
10,596 |
69,637 |
-1,863 |
Cotton(ICE) |
Mar13 |
130204 |
82.90 |
82.90 |
81.30 |
81.74 |
-1.24 |
18,515 |
123,818 |
-1,289 |
May13 |
130204 |
83.41 |
83.41 |
81.95 |
82.57 |
-0.98 |
10,905 |
48,284 |
+3,499 |
Jul13 |
130204 |
83.74 |
83.75 |
82.30 |
83.37 |
-0.51 |
2,617 |
23,564 |
+1,075 |
Oct13 |
130204 |
81.75 |
81.88 |
81.75 |
81.88 |
-0.41 |
24 |
22 |
+16 |
Dec13 |
130204 |
81.04 |
81.60 |
80.43 |
81.49 |
+0.03 |
768 |
12,146 |
-111 |
Mar14 |
130204 |
82.19 |
82.51 |
81.49 |
82.49 |
+0.09 |
56 |
528 |
+46 |
Total Volume and Open Interest |
32,885 |
208,681 |
+3,236 |
Lumber(CME) |
Mar13 |
130204 |
365.8 |
376.4 |
360.8 |
369.0 |
+6.3 |
962 |
4,949 |
-439 |
May13 |
130204 |
365.0 |
375.0 |
360.0 |
369.5 |
+4.5 |
662 |
2,240 |
+18 |
Jul13 |
130204 |
357.6 |
375.0 |
357.6 |
375.0 |
+13.5 |
147 |
505 |
+28 |
Sep13 |
130204 |
364.4 |
368.0 |
354.5 |
367.6 |
+12.7 |
10 |
44 |
+0 |
Total Volume and Open Interest |
1,784 |
7,758 |
-393 |
Crude Oil(NYM) |
Mar13 |
130204 |
97.72 |
97.76 |
95.89 |
96.17 |
-1.60 |
230,630 |
282,500 |
-7,150 |
Apr13 |
130204 |
98.21 |
98.21 |
96.37 |
96.66 |
-1.58 |
90,810 |
114,853 |
+3,893 |
May13 |
130204 |
98.46 |
98.50 |
96.85 |
97.10 |
-1.56 |
62,712 |
78,751 |
-81 |
Jun13 |
130204 |
98.95 |
98.98 |
97.21 |
97.49 |
-1.53 |
89,537 |
159,390 |
-2,539 |
Jul13 |
130204 |
99.07 |
99.11 |
97.50 |
97.76 |
-1.50 |
37,476 |
98,615 |
+2,467 |
Aug13 |
130204 |
99.08 |
99.08 |
97.54 |
97.83 |
-1.45 |
24,701 |
43,908 |
+488 |
Sep13 |
130204 |
98.71 |
98.71 |
97.56 |
97.73 |
-1.37 |
19,603 |
59,357 |
+2,305 |
Oct13 |
130204 |
97.82 |
97.82 |
97.18 |
97.49 |
-1.30 |
7,482 |
44,811 |
+294 |
Nov13 |
130204 |
97.86 |
97.86 |
97.00 |
97.19 |
-1.22 |
4,604 |
38,033 |
+176 |
Dec13 |
130204 |
97.91 |
97.91 |
96.55 |
96.86 |
-1.13 |
56,874 |
170,901 |
-851 |
Jan14 |
130204 |
97.14 |
97.14 |
96.27 |
96.44 |
-1.05 |
3,561 |
37,000 |
+452 |
Feb14 |
130204 |
95.94 |
96.04 |
95.89 |
95.98 |
-0.99 |
3,309 |
17,650 |
+1,593 |
Mar14 |
130204 |
95.54 |
95.54 |
95.54 |
95.54 |
-0.94 |
2,969 |
24,337 |
+754 |
Apr14 |
130204 |
95.12 |
95.12 |
95.12 |
95.12 |
-0.90 |
287 |
10,159 |
+38 |
May14 |
130204 |
94.72 |
94.72 |
94.72 |
94.72 |
-0.86 |
1,017 |
11,720 |
+274 |
Jun14 |
130204 |
94.49 |
94.84 |
94.21 |
94.34 |
-0.83 |
11,033 |
57,234 |
-989 |
Total Volume and Open Interest |
672,684 |
1,572,041 |
+3,980 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130204 |
97.700 |
97.775 |
95.900 |
96.175 |
-1.600 |
4,582 |
2,020 |
-163 |
Apr13 |
130204 |
98.050 |
98.075 |
96.425 |
96.650 |
-1.600 |
140 |
1,026 |
+38 |
May13 |
130204 |
98.200 |
98.250 |
96.950 |
97.100 |
-1.550 |
26 |
218 |
-4 |
Jun13 |
130204 |
98.475 |
98.475 |
97.500 |
97.500 |
-1.525 |
11 |
185 |
+7 |
Jul13 |
130204 |
97.750 |
97.750 |
97.750 |
97.750 |
-1.500 |
0 |
5 |
+0 |
Aug13 |
130204 |
97.825 |
97.825 |
97.825 |
97.825 |
-1.450 |
|
|
|
Sep13 |
130204 |
97.725 |
97.725 |
97.725 |
97.725 |
-1.375 |
0 |
1 |
+0 |
Oct13 |
130204 |
97.500 |
97.500 |
97.500 |
97.500 |
-1.300 |
0 |
1 |
+0 |
Nov13 |
130204 |
97.200 |
97.200 |
97.200 |
97.200 |
-1.200 |
0 |
10 |
+0 |
Total Volume and Open Interest |
4,763 |
3,619 |
-120 |
Heating Oil(NYM) |
Mar13 |
130204 |
316.50 |
316.99 |
314.33 |
315.40 |
-0.66 |
54,068 |
113,235 |
+5,589 |
Apr13 |
130204 |
314.61 |
314.77 |
312.25 |
312.83 |
-1.64 |
25,652 |
58,811 |
+671 |
May13 |
130204 |
317.61 |
318.04 |
315.85 |
316.36 |
-2.30 |
14,263 |
41,218 |
+397 |
Jun13 |
130204 |
315.44 |
315.61 |
313.18 |
313.70 |
-2.49 |
14,036 |
30,284 |
+1,149 |
Jul13 |
130204 |
313.08 |
313.95 |
311.78 |
312.34 |
-2.59 |
4,371 |
11,609 |
+787 |
Aug13 |
130204 |
312.21 |
312.82 |
310.80 |
311.31 |
-2.64 |
1,330 |
4,386 |
+157 |
Sep13 |
130204 |
313.03 |
313.04 |
310.08 |
310.53 |
-2.65 |
954 |
11,989 |
-110 |
Oct13 |
130204 |
310.17 |
311.34 |
309.41 |
309.81 |
-2.64 |
326 |
3,459 |
+187 |
Nov13 |
130204 |
311.06 |
311.06 |
308.74 |
309.23 |
-2.61 |
328 |
3,097 |
+45 |
Dec13 |
130204 |
310.55 |
310.55 |
308.18 |
308.74 |
-2.58 |
3,199 |
26,556 |
+886 |
Jan14 |
130204 |
308.65 |
308.65 |
308.20 |
308.20 |
-2.56 |
197 |
3,947 |
+84 |
Feb14 |
130204 |
307.28 |
307.28 |
307.28 |
307.28 |
-2.48 |
95 |
489 |
-33 |
Mar14 |
130204 |
305.93 |
305.93 |
305.93 |
305.93 |
-2.30 |
161 |
362 |
-31 |
Apr14 |
130204 |
303.58 |
303.58 |
303.58 |
303.58 |
-2.15 |
109 |
456 |
+71 |
Total Volume and Open Interest |
119,194 |
312,858 |
+2,097 |
Gasoline(NYMEX) |
Mar13 |
130204 |
305.24 |
305.24 |
300.82 |
301.15 |
-4.21 |
59,475 |
128,164 |
-2,622 |
Apr13 |
130204 |
319.21 |
320.24 |
316.42 |
316.87 |
-3.75 |
30,640 |
42,540 |
+51 |
May13 |
130204 |
316.03 |
316.22 |
313.02 |
313.39 |
-3.61 |
16,314 |
38,447 |
+1,030 |
Jun13 |
130204 |
311.54 |
311.54 |
307.65 |
308.22 |
-3.65 |
12,324 |
27,181 |
-238 |
Jul13 |
130204 |
305.26 |
306.32 |
302.56 |
303.08 |
-3.63 |
7,850 |
17,666 |
+218 |
Aug13 |
130204 |
300.74 |
301.34 |
297.51 |
297.94 |
-3.61 |
5,739 |
10,145 |
-690 |
Sep13 |
130204 |
296.05 |
296.05 |
291.84 |
292.51 |
-3.59 |
5,721 |
11,927 |
-53 |
Oct13 |
130204 |
276.97 |
278.44 |
275.94 |
276.36 |
-3.38 |
1,702 |
9,215 |
+731 |
Nov13 |
130204 |
273.98 |
274.20 |
271.27 |
271.69 |
-3.30 |
569 |
13,127 |
+528 |
Dec13 |
130204 |
270.05 |
270.55 |
268.02 |
268.56 |
-3.29 |
397 |
8,645 |
+226 |
Total Volume and Open Interest |
140,771 |
311,354 |
-4,507 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130204 |
305.40 |
305.40 |
301.20 |
301.20 |
-4.20 |
|
|
|
Apr13 |
130204 |
316.90 |
316.90 |
316.87 |
316.90 |
-3.70 |
|
|
|
May13 |
130204 |
313.40 |
313.40 |
313.39 |
313.40 |
-3.60 |
|
|
|
Jun13 |
130204 |
308.20 |
308.22 |
308.20 |
308.20 |
-3.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar13 |
130204 |
3.313 |
3.354 |
3.259 |
3.315 |
+0.014 |
212,223 |
321,514 |
-5,594 |
Apr13 |
130204 |
3.366 |
3.402 |
3.312 |
3.369 |
+0.016 |
78,394 |
168,987 |
+8,192 |
May13 |
130204 |
3.424 |
3.463 |
3.376 |
3.433 |
+0.018 |
24,539 |
95,994 |
+217 |
Jun13 |
130204 |
3.490 |
3.528 |
3.441 |
3.499 |
+0.021 |
14,394 |
40,404 |
+2,004 |
Jul13 |
130204 |
3.552 |
3.585 |
3.500 |
3.558 |
+0.022 |
14,924 |
56,780 |
+2,711 |
Aug13 |
130204 |
3.560 |
3.611 |
3.533 |
3.584 |
+0.023 |
7,522 |
29,555 |
+177 |
Sep13 |
130204 |
3.568 |
3.620 |
3.536 |
3.593 |
+0.024 |
4,927 |
29,218 |
+118 |
Oct13 |
130204 |
3.611 |
3.650 |
3.567 |
3.623 |
+0.025 |
33,955 |
105,337 |
+2,469 |
Nov13 |
130204 |
3.733 |
3.770 |
3.688 |
3.743 |
+0.027 |
4,323 |
29,581 |
+666 |
Dec13 |
130204 |
3.930 |
3.973 |
3.908 |
3.950 |
+0.026 |
3,947 |
35,385 |
+46 |
Jan14 |
130204 |
4.054 |
4.077 |
3.997 |
4.052 |
+0.027 |
16,875 |
82,144 |
+472 |
Feb14 |
130204 |
4.055 |
4.074 |
4.034 |
4.051 |
+0.028 |
2,565 |
11,096 |
+490 |
Mar14 |
130204 |
3.989 |
4.026 |
3.989 |
4.003 |
+0.027 |
2,426 |
23,485 |
+431 |
Apr14 |
130204 |
3.886 |
3.925 |
3.886 |
3.912 |
+0.026 |
6,350 |
40,648 |
+997 |
May14 |
130204 |
3.931 |
3.932 |
3.931 |
3.932 |
+0.026 |
474 |
5,029 |
-4 |
Jun14 |
130204 |
3.967 |
3.967 |
3.957 |
3.957 |
+0.025 |
423 |
6,051 |
+85 |
Total Volume and Open Interest |
435,627 |
1,174,635 |
+16,394 |
Brent Crude Oil(ICE) |
Mar13 |
130204 |
116.50 |
116.67 |
115.32 |
115.60 |
-1.16 |
195,465 |
272,889 |
-13,098 |
Apr13 |
130204 |
115.55 |
115.68 |
114.44 |
114.70 |
-1.10 |
102,872 |
213,519 |
+7,124 |
May13 |
130204 |
114.64 |
114.85 |
113.60 |
113.86 |
-1.11 |
43,622 |
118,277 |
+4,937 |
Jun13 |
130204 |
113.90 |
114.13 |
112.86 |
113.13 |
-1.09 |
56,252 |
131,039 |
+1,888 |
Jul13 |
130204 |
113.05 |
113.41 |
112.20 |
112.46 |
-1.06 |
15,424 |
55,171 |
+2,455 |
Aug13 |
130204 |
112.28 |
112.73 |
111.50 |
111.78 |
-1.04 |
13,754 |
82,855 |
+3,297 |
Sep13 |
130204 |
111.90 |
111.95 |
110.74 |
111.02 |
-1.02 |
12,648 |
73,883 |
+3,476 |
Oct13 |
130204 |
111.11 |
111.23 |
110.02 |
110.30 |
-1.01 |
7,159 |
38,119 |
+500 |
Nov13 |
130204 |
110.46 |
110.56 |
109.35 |
109.62 |
-1.01 |
5,283 |
32,677 |
+628 |
Dec13 |
130204 |
109.51 |
109.91 |
108.70 |
108.96 |
-1.00 |
50,178 |
170,320 |
+29 |
Jan14 |
130204 |
108.35 |
108.35 |
108.35 |
108.35 |
-0.97 |
3,792 |
32,317 |
+181 |
Feb14 |
130204 |
108.45 |
108.45 |
107.76 |
107.76 |
-0.94 |
1,673 |
16,685 |
+193 |
Mar14 |
130204 |
107.17 |
107.17 |
107.17 |
107.17 |
-0.91 |
2,966 |
15,990 |
+431 |
Apr14 |
130204 |
106.58 |
106.58 |
106.58 |
106.58 |
-0.89 |
1,090 |
7,688 |
+106 |
Total Volume and Open Interest |
536,822 |
1,492,216 |
+12,902 |
Gas Oil(ICE) |
Feb13 |
130204 |
1005.75 |
1007.50 |
999.50 |
1004.00 |
-1.75 |
37,190 |
87,353 |
-2,479 |
Mar13 |
130204 |
995.50 |
996.50 |
988.75 |
993.25 |
-2.25 |
89,856 |
134,142 |
+2,708 |
Apr13 |
130204 |
985.00 |
987.00 |
979.25 |
983.50 |
-3.50 |
50,803 |
68,297 |
+1,423 |
May13 |
130204 |
976.75 |
978.50 |
970.50 |
974.50 |
-4.25 |
20,133 |
42,847 |
+2,831 |
Jun13 |
130204 |
969.00 |
971.50 |
963.00 |
967.25 |
-5.00 |
27,687 |
53,302 |
-2,140 |
Jul13 |
130204 |
966.75 |
967.00 |
958.25 |
962.50 |
-5.50 |
5,424 |
18,106 |
+236 |
Aug13 |
130204 |
962.50 |
962.50 |
956.25 |
959.25 |
-5.75 |
1,866 |
16,461 |
-142 |
Sep13 |
130204 |
959.50 |
960.75 |
952.00 |
956.50 |
-5.75 |
3,715 |
19,287 |
-188 |
Oct13 |
130204 |
956.50 |
956.50 |
949.25 |
953.50 |
-5.75 |
1,128 |
12,653 |
+258 |
Nov13 |
130204 |
952.75 |
954.00 |
945.75 |
950.00 |
-5.75 |
1,250 |
14,418 |
+264 |
Total Volume and Open Interest |
255,198 |
576,800 |
+2,579 |
Ethanol(CBOT) |
Feb13 |
130204 |
2.455 |
2.455 |
2.440 |
2.440 |
-0.029 |
93 |
359 |
-45 |
Mar13 |
130204 |
2.488 |
2.488 |
2.455 |
2.460 |
-0.016 |
295 |
1,884 |
-102 |
Apr13 |
130204 |
2.490 |
2.490 |
2.455 |
2.461 |
-0.015 |
109 |
1,300 |
-5 |
May13 |
130204 |
2.460 |
2.464 |
2.440 |
2.441 |
-0.015 |
91 |
951 |
-46 |
Jun13 |
130204 |
2.436 |
2.436 |
2.411 |
2.411 |
-0.015 |
151 |
937 |
-35 |
Jul13 |
130204 |
2.375 |
2.375 |
2.363 |
2.368 |
-0.010 |
94 |
1,195 |
+13 |
Aug13 |
130204 |
2.324 |
2.329 |
2.311 |
2.313 |
-0.008 |
29 |
423 |
+8 |
Sep13 |
130204 |
2.265 |
2.265 |
2.245 |
2.249 |
+0.009 |
55 |
423 |
+29 |
Total Volume and Open Interest |
1,023 |
9,142 |
-129 |
WTI Crude Oil(ICE) |
Mar13 |
130204 |
97.57 |
97.60 |
95.90 |
96.17 |
-1.60 |
54,521 |
71,886 |
+517 |
Apr13 |
130204 |
97.98 |
98.02 |
96.41 |
96.66 |
-1.58 |
23,972 |
49,068 |
-37 |
May13 |
130204 |
98.46 |
98.51 |
96.90 |
97.10 |
-1.56 |
14,938 |
25,593 |
-1,318 |
Jun13 |
130204 |
98.82 |
98.89 |
97.30 |
97.49 |
-1.53 |
27,760 |
70,621 |
-4,429 |
Jul13 |
130204 |
98.68 |
98.68 |
97.50 |
97.76 |
-1.50 |
10,640 |
27,990 |
+2,387 |
Aug13 |
130204 |
98.74 |
98.74 |
97.68 |
97.83 |
-1.45 |
7,166 |
15,009 |
-718 |
Sep13 |
130204 |
98.50 |
98.50 |
97.69 |
97.73 |
-1.37 |
4,049 |
14,529 |
+612 |
Oct13 |
130204 |
98.24 |
98.24 |
97.34 |
97.49 |
-1.30 |
1,798 |
12,765 |
+128 |
Nov13 |
130204 |
97.89 |
97.89 |
97.02 |
97.19 |
-1.22 |
1,564 |
9,829 |
+28 |
Dec13 |
130204 |
97.68 |
97.74 |
96.56 |
96.86 |
-1.13 |
14,438 |
83,734 |
+962 |
Jan14 |
130204 |
96.44 |
96.44 |
96.44 |
96.44 |
-1.05 |
449 |
6,637 |
+23 |
Feb14 |
130204 |
95.98 |
95.98 |
95.98 |
95.98 |
-0.99 |
320 |
2,842 |
-14 |
Mar14 |
130204 |
95.54 |
95.54 |
95.54 |
95.54 |
-0.94 |
264 |
5,215 |
-82 |
Apr14 |
130204 |
95.12 |
95.12 |
95.12 |
95.12 |
-0.90 |
47 |
2,846 |
-4 |
May14 |
130204 |
94.72 |
94.72 |
94.72 |
94.72 |
-0.86 |
73 |
2,417 |
-8 |
Jun14 |
130204 |
94.25 |
94.34 |
94.23 |
94.34 |
-0.83 |
740 |
13,239 |
+205 |
Total Volume and Open Interest |
166,719 |
508,784 |
-2,080 |
US Dollar Index(ICE) |
Mar13 |
130204 |
79.175 |
79.640 |
79.170 |
79.573 |
+0.438 |
30,051 |
53,946 |
+5,085 |
Jun13 |
130204 |
79.310 |
79.702 |
79.310 |
79.702 |
+0.438 |
31 |
644 |
-11 |
Sep13 |
130204 |
79.902 |
79.902 |
79.902 |
79.902 |
+0.438 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,082 |
54,593 |
+5,074 |
Australian Dollar(CME) |
Mar13 |
130204 |
103.90 |
104.10 |
103.77 |
104.01 |
+0.24 |
91,449 |
181,626 |
-2,775 |
Jun13 |
130204 |
103.19 |
103.38 |
103.09 |
103.32 |
+0.23 |
138 |
547 |
+13 |
Sep13 |
130204 |
102.68 |
102.68 |
102.45 |
102.68 |
+0.23 |
0 |
4 |
+0 |
Total Volume and Open Interest |
91,589 |
182,203 |
-2,763 |
British Pound(CME) |
Mar13 |
130204 |
156.95 |
157.69 |
156.90 |
157.59 |
+0.46 |
119,838 |
163,165 |
-3,421 |
Jun13 |
130204 |
156.86 |
157.61 |
156.86 |
157.52 |
+0.46 |
46 |
479 |
-2 |
Sep13 |
130204 |
157.46 |
157.46 |
157.00 |
157.46 |
+0.46 |
0 |
7 |
+0 |
Total Volume and Open Interest |
119,884 |
163,652 |
-3,423 |
Canadian Dollar(CME) |
Mar13 |
130204 |
100.21 |
100.42 |
99.98 |
100.10 |
-0.10 |
78,303 |
138,383 |
-1,922 |
Jun13 |
130204 |
100.00 |
100.20 |
99.78 |
99.90 |
-0.10 |
165 |
3,790 |
+14 |
Sep13 |
130204 |
99.82 |
99.89 |
99.60 |
99.70 |
-0.11 |
95 |
1,930 |
+44 |
Dec13 |
130204 |
99.64 |
99.74 |
99.40 |
99.49 |
-0.10 |
23 |
1,992 |
+10 |
Total Volume and Open Interest |
78,586 |
146,160 |
-1,854 |
Japanese Yen(CME) |
Mar13 |
130204 |
107.76 |
108.48 |
107.34 |
108.27 |
+0.42 |
157,560 |
215,979 |
+217 |
Jun13 |
130204 |
107.80 |
108.54 |
107.44 |
108.35 |
+0.42 |
488 |
1,745 |
+53 |
Sep13 |
130204 |
108.20 |
108.53 |
107.72 |
108.45 |
+0.41 |
80 |
100 |
+26 |
Total Volume and Open Interest |
158,141 |
217,891 |
+304 |
Swiss Franc(CME) |
Mar13 |
130204 |
110.14 |
110.27 |
109.73 |
110.15 |
-0.08 |
39,827 |
36,376 |
-1,257 |
Jun13 |
130204 |
110.30 |
110.35 |
110.00 |
110.27 |
-0.08 |
14 |
83 |
+9 |
Sep13 |
130204 |
110.42 |
110.48 |
110.42 |
110.42 |
-0.06 |
|
|
|
Total Volume and Open Interest |
39,841 |
36,459 |
-1,248 |
EuroFX(CME) |
Mar13 |
130204 |
136.54 |
136.58 |
135.09 |
135.23 |
-1.42 |
240,654 |
240,629 |
+2,241 |
Jun13 |
130204 |
136.56 |
136.71 |
135.24 |
135.30 |
-1.41 |
317 |
2,339 |
+59 |
Sep13 |
130204 |
136.41 |
136.75 |
135.23 |
135.34 |
-1.41 |
9 |
116 |
+7 |
Total Volume and Open Interest |
241,000 |
243,165 |
+2,326 |
Mexican Peso(CME) |
Feb13 |
130204 |
787.25 |
791.75 |
787.25 |
787.25 |
-4.50 |
|
|
|
Mar13 |
130204 |
790.00 |
790.00 |
782.75 |
785.00 |
-4.50 |
35,474 |
187,271 |
+2,381 |
Total Volume and Open Interest |
35,475 |
187,423 |
+2,381 |
Brazilian Real(CME) |
Mar13 |
130204 |
501.90 |
502.35 |
499.60 |
500.35 |
-1.25 |
1,743 |
15,483 |
+1,667 |
Apr13 |
130204 |
498.55 |
500.55 |
497.90 |
498.55 |
-0.90 |
0 |
2 |
+0 |
May13 |
130204 |
496.35 |
498.30 |
495.70 |
496.35 |
-0.95 |
|
|
|
Jun13 |
130204 |
494.10 |
494.10 |
494.10 |
494.10 |
-1.05 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,743 |
36,608 |
-4,346 |
30-Year T-Bonds(CBOT) |
Mar13 |
130204 |
142~240 |
143~280 |
142~050 |
143~150 |
+0~200 |
454,876 |
566,897 |
-4,164 |
Jun13 |
130204 |
141~070 |
142~120 |
140~230 |
141~310 |
+0~200 |
1,100 |
2,620 |
+592 |
Sep13 |
130204 |
141~300 |
141~300 |
141~100 |
141~300 |
+0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
455,976 |
569,518 |
-3,572 |
10-Year T-Notes(CBOT) |
Mar13 |
130204 |
131~000 |
131~220 |
130~230 |
131~160 |
+0~120 |
1,488,891 |
1,892,866 |
-14,885 |
Jun13 |
130204 |
129~215 |
130~170 |
129~190 |
130~110 |
+0~120 |
9,771 |
58,683 |
+1,567 |
Sep13 |
130204 |
130~110 |
130~110 |
129~310 |
130~110 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,498,662 |
1,951,549 |
-13,318 |
5-Year T-Notes(CBOT) |
Mar13 |
130204 |
123~234 |
124~010 |
123~182 |
123~294 |
+0~050 |
833,134 |
1,527,719 |
-17,315 |
Jun13 |
130204 |
123~060 |
123~142 |
123~044 |
123~142 |
+0~052 |
2,170 |
10,111 |
+1,142 |
Sep13 |
130204 |
122~262 |
122~262 |
122~210 |
122~262 |
+0~052 |
|
|
|
Total Volume and Open Interest |
835,304 |
1,537,830 |
-16,173 |
2 Year T-Notes(CBOT) |
Mar13 |
130204 |
110~066 |
110~074 |
110~060 |
110~070 |
+0~002 |
277,031 |
1,004,230 |
+26,672 |
Jun13 |
130204 |
110~044 |
110~056 |
110~044 |
110~052 |
+0~002 |
15,108 |
26,169 |
+8,330 |
Sep13 |
130204 |
109~214 |
109~214 |
109~212 |
109~214 |
+0~002 |
|
|
|
Total Volume and Open Interest |
292,139 |
1,030,399 |
+35,002 |
Eurodollars(CME) |
Mar13 |
130204 |
99.705 |
99.705 |
99.695 |
99.700 |
unch |
238,793 |
922,708 |
+72,611 |
Jun13 |
130204 |
99.680 |
99.680 |
99.670 |
99.675 |
unch |
173,602 |
766,939 |
+22,401 |
Sep13 |
130204 |
99.645 |
99.650 |
99.635 |
99.640 |
-0.005 |
123,531 |
694,483 |
+14,451 |
Dec13 |
130204 |
99.605 |
99.610 |
99.595 |
99.605 |
unch |
140,289 |
721,464 |
+7,922 |
Mar14 |
130204 |
99.560 |
99.570 |
99.545 |
99.565 |
+0.005 |
129,281 |
648,062 |
+12,709 |
Jun14 |
130204 |
99.495 |
99.520 |
99.480 |
99.510 |
+0.010 |
138,476 |
571,089 |
-633 |
Sep14 |
130204 |
99.430 |
99.455 |
99.410 |
99.450 |
+0.015 |
131,875 |
476,153 |
-5,093 |
Dec14 |
130204 |
99.345 |
99.380 |
99.320 |
99.370 |
+0.020 |
134,451 |
540,055 |
-6,158 |
Mar15 |
130204 |
99.255 |
99.305 |
99.230 |
99.290 |
+0.025 |
80,964 |
431,615 |
-1,542 |
Jun15 |
130204 |
99.150 |
99.210 |
99.125 |
99.190 |
+0.030 |
80,227 |
580,553 |
-5,870 |
Sep15 |
130204 |
99.030 |
99.095 |
99.005 |
99.075 |
+0.030 |
83,658 |
419,098 |
+6,384 |
Dec15 |
130204 |
98.890 |
98.960 |
98.860 |
98.935 |
+0.030 |
88,916 |
495,143 |
-7,548 |
Mar16 |
130204 |
98.735 |
98.815 |
98.700 |
98.785 |
+0.030 |
69,018 |
311,465 |
+1,575 |
Jun16 |
130204 |
98.560 |
98.655 |
98.530 |
98.625 |
+0.035 |
50,664 |
198,105 |
-1,597 |
Sep16 |
130204 |
98.375 |
98.485 |
98.345 |
98.455 |
+0.040 |
33,518 |
196,459 |
-44 |
Dec16 |
130204 |
98.210 |
98.310 |
98.160 |
98.280 |
+0.045 |
39,552 |
134,471 |
+1,625 |
Mar17 |
130204 |
98.030 |
98.140 |
97.985 |
98.110 |
+0.045 |
30,556 |
116,086 |
-1,201 |
Jun17 |
130204 |
97.830 |
97.960 |
97.800 |
97.930 |
+0.050 |
21,181 |
77,426 |
+906 |
Total Volume and Open Interest |
1,845,301 |
8,620,220 |
+118,927 |
Ultra T-Bond(CBOT) |
Mar13 |
130204 |
155~04 |
156~28 |
154~12 |
156~08 |
+0~24 |
70,660 |
370,815 |
+5,338 |
Jun13 |
130204 |
155~29 |
155~29 |
155~04 |
155~29 |
+0~25 |
2 |
340 |
-2 |
Sep13 |
130204 |
155~29 |
155~29 |
155~04 |
155~29 |
+0~25 |
|
|
|
Total Volume and Open Interest |
70,662 |
371,155 |
+5,336 |
30 Day Federal Funds(CBOT) |
Feb13 |
130204 |
99.868 |
99.868 |
99.863 |
99.865 |
unch |
4,829 |
38,779 |
+1,438 |
Mar13 |
130204 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
1,731 |
33,798 |
-318 |
Apr13 |
130204 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,193 |
28,203 |
+375 |
May13 |
130204 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
2,538 |
27,258 |
+562 |
Jun13 |
130204 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
1,627 |
25,150 |
+173 |
Jul13 |
130204 |
99.865 |
99.875 |
99.865 |
99.865 |
unch |
1,046 |
18,785 |
+27 |
Total Volume and Open Interest |
25,551 |
315,648 |
-51,453 |
3-Mth Euro-Yen(CME) |
Mar13 |
130204 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun13 |
130204 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep13 |
130204 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec13 |
130204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
130204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun14 |
130204 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130204 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Dec14 |
130204 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
130204 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun15 |
130204 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130204 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130204 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
584 |
+0 |
Mar14 |
130204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
214 |
+0 |
Jun14 |
130204 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Sep14 |
130204 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
|
|
|
Dec14 |
130204 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
1,744 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130204 |
143.96 |
144.15 |
143.66 |
143.66 |
-0.29 |
3,396 |
19,245 |
-136 |
Jun13 |
130204 |
143.21 |
143.21 |
143.21 |
143.21 |
-0.29 |
2 |
2 |
+2 |
Sep13 |
130204 |
141.12 |
141.12 |
141.12 |
141.12 |
-0.29 |
|
|
|
Total Volume and Open Interest |
3,398 |
19,247 |
-134 |
Euro-Bund(EUREX) |
Mar13 |
130204 |
141.48 |
142.82 |
141.47 |
142.64 |
+0.63 |
963,172 |
1,122,969 |
-23,794 |
Jun13 |
130204 |
139.77 |
141.00 |
139.77 |
140.81 |
+0.62 |
2,020 |
9,450 |
+1,823 |
Sep13 |
130204 |
140.46 |
140.46 |
140.46 |
140.46 |
+0.05 |
31 |
1 |
+0 |
Total Volume and Open Interest |
965,223 |
1,132,420 |
-21,971 |
Euro-Bobl(EUREX) |
Mar13 |
130204 |
125.61 |
126.25 |
125.60 |
126.17 |
+0.33 |
603,843 |
893,839 |
-18,702 |
Jun13 |
130204 |
124.36 |
124.52 |
124.35 |
124.49 |
+0.33 |
10,945 |
67,735 |
+8,919 |
Sep13 |
130204 |
124.82 |
124.82 |
124.82 |
124.82 |
+0.33 |
0 |
928 |
+0 |
Total Volume and Open Interest |
614,788 |
962,502 |
-9,783 |
3-Mth Euribor(EUREX) |
Mar13 |
130204 |
99.725 |
99.730 |
99.725 |
99.730 |
+0.010 |
2 |
4,134 |
-1 |
Jun13 |
130204 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.030 |
750 |
1,465 |
-173 |
Sep13 |
130204 |
99.590 |
99.590 |
99.590 |
99.590 |
+0.045 |
0 |
945 |
+0 |
Total Volume and Open Interest |
1,268 |
16,730 |
-424 |
Long Gilt(LIFFE) |
Mar13 |
130204 |
116~00 |
116~16 |
115~20 |
116~12 |
0~00 |
164,580 |
349,073 |
-10,996 |
Jun13 |
130204 |
115~12 |
115~12 |
115~12 |
115~12 |
0~00 |
|
|
|
Total Volume and Open Interest |
164,580 |
349,073 |
-10,996 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130204 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
45,165 |
320,627 |
-5,623 |
Jun13 |
130204 |
99.44 |
99.46 |
99.43 |
99.46 |
+0.01 |
82,078 |
302,399 |
+6,205 |
Sep13 |
130204 |
99.41 |
99.45 |
99.40 |
99.44 |
+0.01 |
59,147 |
244,127 |
-4,428 |
Dec13 |
130204 |
99.38 |
99.43 |
99.38 |
99.42 |
+0.02 |
85,774 |
246,506 |
-1,144 |
Mar14 |
130204 |
99.35 |
99.40 |
99.34 |
99.39 |
+0.03 |
83,488 |
238,088 |
-1,211 |
Jun14 |
130204 |
99.29 |
99.35 |
99.28 |
99.34 |
+0.03 |
56,662 |
191,894 |
+2,046 |
Total Volume and Open Interest |
634,800 |
2,247,884 |
+11,103 |
3-Mth Euribor(LIFFE) |
Mar13 |
130204 |
99.720 |
99.735 |
99.710 |
99.730 |
+0.010 |
163,062 |
575,369 |
-6,972 |
Jun13 |
130204 |
99.620 |
99.665 |
99.620 |
99.660 |
+0.030 |
291,664 |
598,333 |
+3,004 |
Sep13 |
130204 |
99.535 |
99.590 |
99.530 |
99.590 |
+0.045 |
261,911 |
420,390 |
-356 |
Total Volume and Open Interest |
1,941,341 |
4,326,361 |
+34,505 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130204 |
97.09 |
97.11 |
97.05 |
97.07 |
-0.03 |
27,210 |
165,658 |
+814 |
Jun13 |
130204 |
97.17 |
97.21 |
97.11 |
97.13 |
-0.04 |
29,560 |
176,873 |
+2,706 |
Sep13 |
130204 |
97.18 |
97.22 |
97.11 |
97.13 |
-0.05 |
26,410 |
133,790 |
+2,009 |
Dec13 |
130204 |
97.11 |
97.16 |
97.05 |
97.07 |
-0.05 |
18,780 |
106,928 |
+4,421 |
Mar14 |
130204 |
97.02 |
97.07 |
96.96 |
96.97 |
-0.06 |
8,952 |
63,036 |
+3,937 |
Jun14 |
130204 |
96.92 |
96.97 |
96.86 |
96.87 |
-0.06 |
5,358 |
35,433 |
+1,779 |
Sep14 |
130204 |
96.82 |
96.83 |
96.75 |
96.76 |
-0.07 |
4,996 |
26,050 |
+2,564 |
Dec14 |
130204 |
96.72 |
96.72 |
96.64 |
96.65 |
-0.07 |
2,220 |
10,966 |
+526 |
Mar15 |
130204 |
96.55 |
96.55 |
96.55 |
96.55 |
-0.07 |
202 |
1,068 |
+201 |
Jun15 |
130204 |
96.46 |
96.46 |
96.46 |
96.46 |
-0.07 |
201 |
593 |
+200 |
Total Volume and Open Interest |
123,889 |
720,581 |
+19,157 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130204 |
96.50 |
96.58 |
96.42 |
96.44 |
-0.06 |
54,214 |
412,937 |
+4,146 |
Jun13 |
130204 |
96.38 |
96.38 |
96.38 |
96.38 |
-0.07 |
0 |
5 |
+0 |
Total Volume and Open Interest |
54,214 |
412,942 |
+4,146 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130204 |
97.12 |
97.19 |
97.03 |
97.06 |
-0.07 |
157,380 |
521,279 |
+12,939 |
Jun13 |
130204 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.06 |
|
|
|
Total Volume and Open Interest |
157,380 |
521,279 |
+12,939 |
Gold(CMX) |
Feb13 |
130204 |
1668.0 |
1676.5 |
1661.6 |
1675.3 |
+5.9 |
6,044 |
5,644 |
-8,266 |
Apr13 |
130204 |
1669.1 |
1678.6 |
1661.8 |
1676.4 |
+5.8 |
159,622 |
255,662 |
-619 |
Jun13 |
130204 |
1670.3 |
1680.2 |
1665.1 |
1678.5 |
+5.8 |
6,946 |
52,506 |
+1,383 |
Aug13 |
130204 |
1673.4 |
1682.3 |
1667.1 |
1680.4 |
+5.7 |
2,560 |
25,578 |
-14 |
Oct13 |
130204 |
1682.9 |
1682.9 |
1680.6 |
1682.3 |
+5.8 |
282 |
12,117 |
+35 |
Dec13 |
130204 |
1677.4 |
1684.9 |
1670.9 |
1684.3 |
+5.8 |
1,710 |
27,190 |
-344 |
Feb14 |
130204 |
1686.1 |
1686.1 |
1686.1 |
1686.1 |
+5.8 |
1,241 |
7,020 |
+686 |
Apr14 |
130204 |
1679.0 |
1688.2 |
1679.0 |
1688.2 |
+5.8 |
169 |
3,889 |
+83 |
Jun14 |
130204 |
1684.0 |
1690.6 |
1684.0 |
1690.6 |
+5.8 |
12 |
8,642 |
+5 |
Aug14 |
130204 |
1679.0 |
1693.0 |
1679.0 |
1693.0 |
+5.7 |
0 |
95 |
+0 |
Oct14 |
130204 |
1695.7 |
1695.7 |
1695.7 |
1695.7 |
+5.7 |
|
|
|
Dec14 |
130204 |
1698.4 |
1698.5 |
1690.2 |
1698.5 |
+5.7 |
15 |
5,362 |
+15 |
Total Volume and Open Interest |
181,408 |
424,150 |
-6,987 |
Silver(CMX) |
Mar13 |
130204 |
3187.5 |
3192.5 |
3138.5 |
3171.6 |
-24.2 |
56,110 |
75,339 |
-3,280 |
May13 |
130204 |
3191.5 |
3197.0 |
3144.5 |
3177.6 |
-24.2 |
4,292 |
15,160 |
+1,428 |
Jul13 |
130204 |
3184.5 |
3195.0 |
3160.0 |
3182.5 |
-24.2 |
1,204 |
7,860 |
+15 |
Sep13 |
130204 |
3170.0 |
3186.8 |
3167.5 |
3186.8 |
-24.2 |
95 |
7,483 |
+1 |
Dec13 |
130204 |
3195.5 |
3212.0 |
3164.5 |
3192.9 |
-24.3 |
205 |
22,230 |
+34 |
Mar14 |
130204 |
3197.9 |
3197.9 |
3197.9 |
3197.9 |
-24.3 |
69 |
1,836 |
+10 |
May14 |
130204 |
3200.3 |
3200.3 |
3200.3 |
3200.3 |
-24.3 |
7 |
929 |
+0 |
Total Volume and Open Interest |
62,151 |
149,854 |
-1,826 |
Platinum(NYMEX) |
Apr13 |
130204 |
1687.7 |
1709.0 |
1684.7 |
1698.1 |
+10.4 |
10,050 |
65,841 |
+570 |
Jul13 |
130204 |
1698.1 |
1709.7 |
1687.8 |
1700.8 |
+10.5 |
241 |
2,806 |
+0 |
Oct13 |
130204 |
1703.2 |
1703.2 |
1703.2 |
1703.2 |
+10.5 |
2 |
87 |
+1 |
Jan14 |
130204 |
1707.6 |
1707.6 |
1707.6 |
1707.6 |
+10.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,293 |
68,756 |
+571 |
Palladium(NYMEX) |
Mar13 |
130204 |
756.90 |
761.90 |
747.90 |
757.80 |
+1.40 |
7,106 |
33,294 |
-50 |
Jun13 |
130204 |
759.75 |
760.25 |
752.00 |
759.40 |
+1.40 |
313 |
2,849 |
+223 |
Sep13 |
130204 |
763.40 |
763.40 |
756.40 |
760.30 |
+1.40 |
5 |
15 |
+2 |
Total Volume and Open Interest |
7,434 |
36,159 |
+176 |
Copper(CMX) |
Mar13 |
130204 |
378.45 |
379.25 |
376.20 |
376.85 |
-1.60 |
69,896 |
108,004 |
+1,835 |
May13 |
130204 |
380.00 |
380.40 |
377.55 |
378.20 |
-1.55 |
13,111 |
33,270 |
+1,139 |
Jul13 |
130204 |
381.50 |
381.50 |
378.85 |
379.35 |
-1.55 |
3,579 |
12,998 |
+1,089 |
Sep13 |
130204 |
382.00 |
382.00 |
380.30 |
380.30 |
-1.60 |
410 |
5,690 |
+31 |
Dec13 |
130204 |
382.50 |
382.60 |
380.85 |
381.35 |
-1.65 |
344 |
9,660 |
+4 |
Total Volume and Open Interest |
89,122 |
177,149 |
+4,914 |
DJIA Index(CBOT) |
Mar13 |
130204 |
13938 |
13944 |
13810 |
13845 |
-85 |
90 |
10,769 |
+14 |
Jun13 |
130204 |
13740 |
13773 |
13740 |
13773 |
-89 |
|
|
|
Sep13 |
130204 |
13694 |
13783 |
13694 |
13694 |
-89 |
|
|
|
Dec13 |
130204 |
13625 |
13714 |
13625 |
13625 |
-89 |
|
|
|
Total Volume and Open Interest |
90 |
10,769 |
+14 |
E-mini DJIA Index(CBOT) |
Mar13 |
130204 |
13941 |
13949 |
13806 |
13845 |
-85 |
102,363 |
114,670 |
-253 |
Jun13 |
130204 |
13866 |
13866 |
13739 |
13773 |
-89 |
105 |
855 |
+102 |
Sep13 |
130204 |
13694 |
13694 |
13694 |
13694 |
-89 |
|
|
|
Dec13 |
130204 |
13625 |
13625 |
13625 |
13625 |
-89 |
0 |
16 |
+0 |
Total Volume and Open Interest |
102,468 |
115,541 |
-151 |
S & P 500(CME) |
Mar13 |
130204 |
1508.00 |
1508.50 |
1493.00 |
1493.40 |
-13.30 |
9,655 |
202,586 |
+1,056 |
Jun13 |
130204 |
1493.50 |
1495.30 |
1484.30 |
1487.00 |
-13.30 |
70 |
4,310 |
+27 |
Sep13 |
130204 |
1480.30 |
1480.30 |
1477.60 |
1480.30 |
-13.30 |
80 |
974 |
-80 |
Dec13 |
130204 |
1473.50 |
1473.50 |
1470.80 |
1473.50 |
-13.30 |
125 |
178 |
+125 |
Total Volume and Open Interest |
9,930 |
208,048 |
+1,128 |
S & P 500 E-Mini(Globex) |
Mar13 |
130204 |
1508.00 |
1508.50 |
1490.25 |
1493.50 |
-13.25 |
1,639,166 |
2,986,380 |
+3,286 |
Jun13 |
130204 |
1500.75 |
1501.50 |
1484.25 |
1487.00 |
-13.25 |
1,808 |
24,303 |
+537 |
Total Volume and Open Interest |
1,643,050 |
3,015,603 |
+4,842 |
NASDAQ 100(CME) |
Mar13 |
130204 |
2752.50 |
2758.30 |
2709.00 |
2711.50 |
-45.00 |
1,366 |
13,216 |
+902 |
Jun13 |
130204 |
2704.80 |
2750.00 |
2704.80 |
2704.80 |
-45.20 |
|
|
|
Sep13 |
130204 |
2699.30 |
2744.50 |
2699.30 |
2699.30 |
-45.20 |
|
|
|
Total Volume and Open Interest |
1,366 |
13,216 |
+902 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130204 |
2759.30 |
2759.30 |
2709.00 |
2711.50 |
-45.00 |
216,929 |
329,099 |
+3,283 |
Jun13 |
130204 |
2743.80 |
2750.30 |
2704.80 |
2704.80 |
-45.20 |
17 |
210 |
+3 |
Total Volume and Open Interest |
216,946 |
329,351 |
+3,286 |
S & P Midcap 400(CME) |
Mar13 |
130204 |
1091.50 |
1099.00 |
1087.00 |
1092.00 |
-5.90 |
138 |
1,549 |
+138 |
Jun13 |
130204 |
1089.30 |
1095.20 |
1089.30 |
1089.30 |
-5.90 |
|
|
|
Sep13 |
130204 |
1087.30 |
1093.20 |
1087.30 |
1087.30 |
-5.90 |
|
|
|
Total Volume and Open Interest |
138 |
1,549 |
+138 |
Volatility Index(CBOE) |
Feb13 |
130204 |
14.45 |
15.35 |
14.35 |
15.30 |
+1.00 |
47,066 |
130,047 |
-7,576 |
Mar13 |
130204 |
15.35 |
16.10 |
15.35 |
15.90 |
+0.50 |
34,455 |
115,973 |
+3,238 |
Apr13 |
130204 |
16.35 |
16.95 |
16.34 |
16.75 |
+0.40 |
15,871 |
52,298 |
+732 |
May13 |
130204 |
17.05 |
17.55 |
16.99 |
17.30 |
+0.25 |
8,270 |
39,943 |
-278 |
Total Volume and Open Interest |
118,614 |
418,557 |
-141 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130204 |
11330 |
11360 |
11135 |
11160 |
-145 |
10,917 |
64,288 |
+743 |
Jun13 |
130204 |
11270 |
11315 |
11125 |
11125 |
-145 |
5 |
121 |
-17 |
Total Volume and Open Interest |
10,922 |
64,410 |
+726 |
Nikkei 225(SGX) |
Mar13 |
130204 |
11185 |
11290 |
11110 |
11265 |
+90 |
183,337 |
306,190 |
-3,261 |
Jun13 |
130204 |
11100 |
11185 |
11100 |
11185 |
+85 |
94 |
3,981 |
+1,138 |
Sep13 |
130204 |
11180 |
11180 |
11180 |
11180 |
+90 |
|
|
|
Total Volume and Open Interest |
184,502 |
335,691 |
-1,923 |
CAC 40(EURONEXT) |
Feb13 |
130204 |
3777.0 |
3779.5 |
3644.5 |
3662.5 |
-110.5 |
106,958 |
342,595 |
+10,458 |
Mar13 |
130204 |
3778.5 |
3778.5 |
3649.0 |
3663.0 |
-110.0 |
2,976 |
28,861 |
+4,500 |
Apr13 |
130204 |
3758.0 |
3758.0 |
3644.5 |
3656.0 |
-109.5 |
16 |
11 |
+0 |
Total Volume and Open Interest |
109,950 |
371,500 |
+14,958 |
Hang Seng Index(HKFE) |
Feb13 |
130204 |
23884 |
23985 |
23620 |
23638 |
-118 |
48,414 |
135,970 |
-1,283 |
Mar13 |
130204 |
23870 |
23944 |
23580 |
23595 |
-122 |
535 |
6,368 |
+118 |
Total Volume and Open Interest |
49,039 |
145,096 |
-36,656 |
DAX(EUREX) |
Mar13 |
130204 |
7830.5 |
7838.5 |
7602.0 |
7646.5 |
-184.0 |
105,114 |
146,694 |
+1,842 |
Jun13 |
130204 |
7842.0 |
7844.5 |
7620.5 |
7658.5 |
-184.0 |
236 |
10,106 |
+115 |
Sep13 |
130204 |
7843.0 |
7852.5 |
7650.0 |
7665.0 |
-184.0 |
19 |
512 |
-4 |
Total Volume and Open Interest |
105,369 |
157,312 |
+1,953 |
FT-SE 100(EURONEXT) |
Mar13 |
130204 |
6313.00 |
6318.50 |
6194.50 |
6199.50 |
-105.00 |
130,084 |
639,350 |
+7,633 |
Jun13 |
130204 |
6225.00 |
6228.50 |
6134.00 |
6134.00 |
-105.50 |
17 |
4,833 |
-1 |
Sep13 |
130204 |
6088.50 |
6088.50 |
6088.50 |
6088.50 |
-105.00 |
0 |
252 |
+0 |
Total Volume and Open Interest |
130,101 |
644,615 |
+7,632 |
SPI 200(SFE) |
Mar13 |
130204 |
4882.0 |
4909.0 |
4864.0 |
4869.0 |
-10.0 |
27,902 |
266,146 |
-2,422 |
Jun13 |
130204 |
4876.0 |
4877.0 |
4872.0 |
4872.0 |
-10.0 |
110 |
3,470 |
-50 |
Sep13 |
130204 |
4832.0 |
4832.0 |
4832.0 |
4832.0 |
-10.0 |
4 |
1,548 |
+2 |
Total Volume and Open Interest |
28,232 |
276,448 |
-2,398 |
FTSE MIB(ISE) |
Mar13 |
130204 |
17285.00 |
17295.00 |
16470.00 |
16548.00 |
-774.00 |
26,680 |
47,857 |
-16 |
Jun13 |
130204 |
16865.00 |
16920.00 |
16263.00 |
16263.00 |
-774.00 |
50 |
228 |
-3 |
Sep13 |
130204 |
16785.00 |
16785.00 |
16785.00 |
16785.00 |
-135.00 |
|
|
|
Total Volume and Open Interest |
26,730 |
48,085 |
-19 |
KOSPI 200(KFE) |
Mar13 |
130204 |
257.00 |
257.15 |
256.95 |
257.00 |
-1.05 |
252,207 |
104,643 |
-2,211 |
Jun13 |
130204 |
257.45 |
258.85 |
257.45 |
258.85 |
-0.60 |
132 |
2,848 |
+210 |
Sep13 |
130204 |
260.30 |
260.30 |
260.30 |
260.30 |
-1.05 |
0 |
167 |
+0 |
Total Volume and Open Interest |
252,339 |
107,743 |
-2,001 |
GSCI(CME) |
Feb13 |
130204 |
675.00 |
677.75 |
673.00 |
673.50 |
-7.00 |
503 |
12,211 |
+136 |
Mar13 |
130204 |
679.50 |
679.50 |
675.00 |
675.50 |
-6.90 |
136 |
123 |
+103 |
Apr13 |
130204 |
675.75 |
675.75 |
675.50 |
675.75 |
-6.95 |
|
|
|
Total Volume and Open Interest |
639 |
12,334 |
+239 |
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. |
|
|