|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 08, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130208 |
1486.25 |
1494.75 |
1451.00 |
1452.50 |
-34.25 |
107,825 |
205,447 |
-6,194 |
May13 |
130208 |
1472.50 |
1479.75 |
1435.25 |
1436.75 |
-36.50 |
49,985 |
183,863 |
+7,178 |
Jul13 |
130208 |
1461.25 |
1468.75 |
1423.75 |
1425.50 |
-36.75 |
30,219 |
110,593 |
+692 |
Aug13 |
130208 |
1436.25 |
1436.25 |
1387.50 |
1388.75 |
-42.75 |
537 |
3,822 |
+165 |
Sep13 |
130208 |
1378.00 |
1378.25 |
1328.25 |
1329.50 |
-44.75 |
990 |
3,442 |
+467 |
Nov13 |
130208 |
1323.75 |
1330.00 |
1280.50 |
1282.00 |
-42.00 |
11,644 |
91,004 |
+323 |
Jan14 |
130208 |
1328.50 |
1328.50 |
1287.00 |
1287.00 |
-41.00 |
235 |
5,114 |
-10 |
Mar14 |
130208 |
1326.25 |
1332.00 |
1290.25 |
1290.75 |
-38.75 |
166 |
1,739 |
+8 |
May14 |
130208 |
1325.25 |
1325.25 |
1288.50 |
1289.25 |
-36.00 |
128 |
1,555 |
+70 |
Jul14 |
130208 |
1299.00 |
1328.75 |
1292.75 |
1292.75 |
-36.00 |
114 |
840 |
+10 |
Aug14 |
130208 |
1287.50 |
1323.50 |
1287.50 |
1287.50 |
-36.00 |
0 |
1 |
+0 |
Sep14 |
130208 |
1267.00 |
1303.00 |
1267.00 |
1267.00 |
-36.00 |
0 |
1 |
+0 |
Nov14 |
130208 |
1290.00 |
1292.50 |
1251.25 |
1259.25 |
-33.25 |
208 |
3,162 |
+82 |
Jan15 |
130208 |
1260.25 |
1293.50 |
1260.25 |
1260.25 |
-33.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
202,052 |
610,702 |
+2,791 |
Soybean Meal(CBOT) |
Mar13 |
130208 |
437.60 |
441.20 |
421.90 |
422.40 |
-15.20 |
33,579 |
126,872 |
-975 |
May13 |
130208 |
435.10 |
438.60 |
419.70 |
420.30 |
-15.00 |
18,263 |
72,857 |
+1,011 |
Jul13 |
130208 |
429.50 |
432.50 |
414.10 |
414.50 |
-15.00 |
9,384 |
40,688 |
+2,328 |
Aug13 |
130208 |
417.80 |
417.80 |
399.30 |
399.90 |
-16.70 |
430 |
7,192 |
+106 |
Sep13 |
130208 |
395.70 |
395.70 |
377.30 |
378.10 |
-17.40 |
1,076 |
4,904 |
+574 |
Oct13 |
130208 |
374.20 |
374.20 |
355.90 |
355.90 |
-17.30 |
471 |
6,605 |
+88 |
Dec13 |
130208 |
372.60 |
373.80 |
353.90 |
354.70 |
-17.10 |
4,091 |
31,962 |
+795 |
Jan14 |
130208 |
373.00 |
373.30 |
356.30 |
356.30 |
-16.90 |
217 |
2,622 |
+116 |
Mar14 |
130208 |
371.00 |
375.00 |
358.80 |
359.00 |
-16.00 |
73 |
2,584 |
-6 |
May14 |
130208 |
361.00 |
373.60 |
358.30 |
358.30 |
-15.30 |
61 |
1,182 |
+51 |
Total Volume and Open Interest |
67,658 |
297,884 |
+4,093 |
Soybean Oil(CBOT) |
Mar13 |
130208 |
51.90 |
52.19 |
50.94 |
51.43 |
-0.42 |
39,893 |
138,521 |
-26 |
May13 |
130208 |
52.28 |
52.57 |
51.33 |
51.85 |
-0.42 |
19,948 |
79,415 |
+757 |
Jul13 |
130208 |
52.58 |
52.90 |
51.65 |
52.14 |
-0.43 |
12,724 |
64,820 |
+2,297 |
Aug13 |
130208 |
52.47 |
52.53 |
51.68 |
52.10 |
-0.42 |
823 |
5,490 |
-93 |
Sep13 |
130208 |
52.55 |
52.59 |
51.42 |
51.84 |
-0.49 |
1,199 |
5,403 |
+364 |
Oct13 |
130208 |
51.69 |
51.79 |
51.05 |
51.30 |
-0.56 |
607 |
7,315 |
-92 |
Dec13 |
130208 |
52.00 |
52.00 |
50.81 |
51.24 |
-0.48 |
4,140 |
25,776 |
-20 |
Jan14 |
130208 |
51.80 |
51.89 |
51.41 |
51.43 |
-0.46 |
85 |
1,941 |
+9 |
Mar14 |
130208 |
51.74 |
52.13 |
51.33 |
51.69 |
-0.44 |
60 |
1,201 |
+13 |
May14 |
130208 |
51.75 |
52.15 |
51.75 |
51.75 |
-0.40 |
34 |
465 |
+24 |
Total Volume and Open Interest |
79,513 |
331,446 |
+3,233 |
Canola(WCE) |
Mar13 |
130208 |
646.4 |
650.8 |
635.1 |
636.9 |
-10.5 |
11,227 |
66,289 |
-7,525 |
May13 |
130208 |
627.5 |
631.0 |
618.8 |
620.7 |
-6.8 |
10,371 |
61,881 |
+355 |
Jul13 |
130208 |
614.3 |
614.3 |
602.3 |
605.9 |
-6.2 |
7,368 |
29,996 |
+3,028 |
Nov13 |
130208 |
557.5 |
560.0 |
551.4 |
555.7 |
-4.2 |
2,837 |
23,044 |
+1,003 |
Jan14 |
130208 |
557.2 |
557.7 |
552.1 |
555.0 |
-4.8 |
79 |
1,311 |
+53 |
Total Volume and Open Interest |
31,882 |
182,737 |
-3,086 |
Corn(CBOT) |
Mar13 |
130208 |
710.50 |
720.75 |
706.75 |
709.00 |
-1.75 |
117,529 |
451,211 |
-6,057 |
May13 |
130208 |
711.50 |
720.25 |
706.75 |
708.75 |
-3.25 |
49,072 |
287,970 |
+3,739 |
Jul13 |
130208 |
702.00 |
708.50 |
697.00 |
699.00 |
-2.75 |
26,926 |
190,215 |
+1,478 |
Sep13 |
130208 |
589.25 |
593.00 |
582.50 |
584.75 |
-4.50 |
7,121 |
66,779 |
+1,551 |
Dec13 |
130208 |
566.50 |
570.25 |
561.25 |
563.25 |
-3.25 |
22,342 |
251,699 |
+2,042 |
Mar14 |
130208 |
577.00 |
580.00 |
571.75 |
574.00 |
-3.25 |
692 |
16,034 |
+164 |
May14 |
130208 |
584.75 |
586.25 |
580.00 |
580.75 |
-3.75 |
221 |
5,385 |
+47 |
Jul14 |
130208 |
591.25 |
591.25 |
586.00 |
586.75 |
-3.75 |
236 |
2,709 |
+149 |
Sep14 |
130208 |
563.25 |
567.00 |
563.25 |
563.25 |
-3.75 |
28 |
205 |
+18 |
Dec14 |
130208 |
556.50 |
560.25 |
552.75 |
554.25 |
-2.50 |
409 |
11,642 |
+195 |
Total Volume and Open Interest |
224,685 |
1,285,514 |
+3,397 |
Wheat(CBOT) |
Mar13 |
130208 |
755.75 |
770.75 |
753.00 |
756.25 |
+0.25 |
72,964 |
206,197 |
-8,387 |
May13 |
130208 |
763.00 |
776.25 |
759.25 |
762.50 |
-0.50 |
44,702 |
89,913 |
+8,175 |
Jul13 |
130208 |
763.50 |
774.25 |
759.00 |
762.75 |
-0.75 |
19,709 |
90,531 |
+734 |
Sep13 |
130208 |
770.75 |
781.00 |
767.25 |
771.00 |
-0.25 |
2,388 |
14,121 |
-61 |
Dec13 |
130208 |
786.25 |
794.50 |
781.00 |
784.50 |
+0.25 |
7,589 |
59,625 |
+687 |
Mar14 |
130208 |
805.25 |
805.25 |
792.75 |
795.50 |
-0.50 |
384 |
4,438 |
+38 |
Total Volume and Open Interest |
148,062 |
469,033 |
+1,232 |
Wheat(KCBT) |
Mar13 |
130208 |
801.00 |
815.75 |
796.75 |
799.75 |
-1.25 |
12,812 |
78,096 |
-2,040 |
May13 |
130208 |
812.50 |
827.00 |
808.00 |
811.25 |
-1.00 |
7,671 |
50,427 |
+2,035 |
Jul13 |
130208 |
820.50 |
834.50 |
815.75 |
819.00 |
-0.75 |
3,107 |
39,030 |
+629 |
Sep13 |
130208 |
833.50 |
845.25 |
827.00 |
830.75 |
-0.50 |
405 |
8,152 |
+105 |
Dec13 |
130208 |
848.25 |
859.25 |
840.25 |
845.50 |
-0.75 |
573 |
10,504 |
+235 |
Mar14 |
130208 |
866.25 |
866.25 |
848.50 |
854.25 |
-0.25 |
31 |
404 |
+2 |
Total Volume and Open Interest |
24,611 |
187,166 |
+972 |
Wheat(MGE) |
Mar13 |
130208 |
839.25 |
852.50 |
835.25 |
836.25 |
-3.00 |
3,103 |
16,442 |
-1,179 |
May13 |
130208 |
850.50 |
865.00 |
848.50 |
849.25 |
-2.25 |
2,083 |
11,439 |
+247 |
Jul13 |
130208 |
862.00 |
874.00 |
857.75 |
858.50 |
-2.00 |
429 |
4,936 |
-20 |
Sep13 |
130208 |
865.00 |
875.00 |
859.75 |
860.50 |
-2.50 |
188 |
6,102 |
+96 |
Dec13 |
130208 |
869.00 |
880.25 |
864.50 |
866.00 |
-1.50 |
170 |
4,411 |
-61 |
Total Volume and Open Interest |
6,013 |
43,452 |
-917 |
Oats(CBOT) |
Mar13 |
130208 |
381.25 |
389.75 |
378.75 |
385.75 |
+4.25 |
1,679 |
6,316 |
-5 |
May13 |
130208 |
370.50 |
378.00 |
370.50 |
376.25 |
+4.50 |
424 |
4,353 |
-96 |
Jul13 |
130208 |
371.25 |
374.25 |
369.75 |
374.25 |
+4.50 |
67 |
478 |
+17 |
Sep13 |
130208 |
373.50 |
373.50 |
369.00 |
373.50 |
+4.50 |
8 |
49 |
+0 |
Total Volume and Open Interest |
2,203 |
11,432 |
-80 |
Rough Rice(CBOT) |
Mar13 |
130208 |
16.10 |
16.35 |
16.10 |
16.34 |
+0.22 |
1,100 |
10,571 |
-195 |
May13 |
130208 |
16.42 |
16.67 |
16.42 |
16.67 |
+0.24 |
408 |
3,338 |
+221 |
Jul13 |
130208 |
16.73 |
16.93 |
16.70 |
16.93 |
+0.28 |
37 |
308 |
+12 |
Sep13 |
130208 |
15.73 |
15.89 |
15.65 |
15.89 |
+0.23 |
12 |
313 |
+5 |
Total Volume and Open Interest |
1,557 |
14,530 |
+43 |
Live Cattle(CME) |
Feb13 |
130208 |
127.500 |
127.900 |
126.330 |
126.450 |
-1.100 |
6,768 |
17,391 |
-1,137 |
Apr13 |
130208 |
131.450 |
131.850 |
129.900 |
130.130 |
-1.405 |
27,866 |
175,682 |
+4,233 |
Jun13 |
130208 |
127.035 |
127.330 |
125.650 |
125.700 |
-1.335 |
9,113 |
78,333 |
-699 |
Aug13 |
130208 |
127.635 |
127.950 |
126.250 |
126.480 |
-1.120 |
5,785 |
36,521 |
-1 |
Oct13 |
130208 |
131.900 |
131.985 |
130.300 |
130.300 |
-1.600 |
1,925 |
13,437 |
-73 |
Dec13 |
130208 |
133.300 |
133.300 |
131.800 |
131.880 |
-1.420 |
1,040 |
9,741 |
+226 |
Total Volume and Open Interest |
52,637 |
333,381 |
+2,623 |
Feeder Cattle(CME) |
Mar13 |
130208 |
147.250 |
147.630 |
144.935 |
145.000 |
-2.200 |
2,915 |
14,934 |
-292 |
Apr13 |
130208 |
150.500 |
150.950 |
148.185 |
148.200 |
-2.375 |
1,646 |
4,695 |
+187 |
May13 |
130208 |
153.100 |
153.350 |
150.485 |
150.535 |
-2.315 |
1,395 |
5,889 |
+62 |
Aug13 |
130208 |
159.200 |
159.200 |
156.550 |
156.700 |
-2.250 |
591 |
5,429 |
-3 |
Sep13 |
130208 |
160.450 |
160.450 |
157.800 |
157.825 |
-2.625 |
109 |
946 |
+12 |
Oct13 |
130208 |
160.485 |
160.485 |
158.800 |
159.100 |
-2.050 |
36 |
553 |
+2 |
Nov13 |
130208 |
161.935 |
161.935 |
159.985 |
160.100 |
-1.900 |
36 |
469 |
-8 |
Total Volume and Open Interest |
6,732 |
32,924 |
-36 |
Lean Hogs(CME) |
Feb13 |
130208 |
87.000 |
87.250 |
86.385 |
86.450 |
-0.530 |
9,323 |
13,754 |
-2,835 |
Apr13 |
130208 |
86.535 |
86.700 |
86.000 |
86.135 |
-0.400 |
25,397 |
97,942 |
+297 |
May13 |
130208 |
93.180 |
93.550 |
92.800 |
93.500 |
+0.050 |
55 |
2,194 |
-21 |
Jun13 |
130208 |
94.700 |
94.900 |
94.200 |
94.500 |
-0.100 |
11,246 |
41,270 |
-1,221 |
Jul13 |
130208 |
94.480 |
94.850 |
94.000 |
94.100 |
-0.300 |
2,497 |
15,760 |
+242 |
Aug13 |
130208 |
94.330 |
94.650 |
93.785 |
94.000 |
-0.500 |
3,192 |
19,923 |
-669 |
Oct13 |
130208 |
85.150 |
85.650 |
84.750 |
85.430 |
+0.180 |
1,509 |
20,876 |
-40 |
Dec13 |
130208 |
81.830 |
82.200 |
81.535 |
82.100 |
+0.200 |
602 |
13,904 |
+145 |
Total Volume and Open Interest |
53,991 |
231,256 |
-4,097 |
Class III Milk(CME) |
Feb13 |
130208 |
17.20 |
17.28 |
17.19 |
17.24 |
+0.02 |
129 |
3,351 |
-8 |
Mar13 |
130208 |
17.39 |
17.49 |
17.32 |
17.42 |
+0.03 |
503 |
3,531 |
+24 |
Apr13 |
130208 |
17.58 |
17.68 |
17.51 |
17.64 |
+0.06 |
332 |
2,576 |
+42 |
May13 |
130208 |
18.00 |
18.14 |
17.96 |
18.02 |
-0.08 |
114 |
2,018 |
+15 |
Jun13 |
130208 |
18.48 |
18.58 |
18.42 |
18.46 |
-0.12 |
106 |
1,663 |
-16 |
Total Volume and Open Interest |
1,431 |
19,592 |
+60 |
Cocoa(ICE) |
Mar13 |
130208 |
2234 |
2257 |
2225 |
2232 |
-6 |
20,287 |
46,762 |
-4,941 |
May13 |
130208 |
2229 |
2248 |
2219 |
2227 |
-9 |
13,511 |
63,367 |
+3,486 |
Jul13 |
130208 |
2237 |
2251 |
2228 |
2236 |
-8 |
3,687 |
25,686 |
+734 |
Sep13 |
130208 |
2253 |
2260 |
2240 |
2244 |
-10 |
2,930 |
22,889 |
-569 |
Dec13 |
130208 |
2270 |
2270 |
2255 |
2256 |
-10 |
2,313 |
14,735 |
+991 |
Mar14 |
130208 |
2284 |
2284 |
2264 |
2265 |
-12 |
652 |
18,949 |
+269 |
May14 |
130208 |
2274 |
2274 |
2272 |
2272 |
-12 |
218 |
7,976 |
+126 |
Total Volume and Open Interest |
43,621 |
202,554 |
+75 |
Coffee "C"(ICE) |
Mar13 |
130208 |
139.90 |
142.05 |
139.40 |
141.05 |
+0.75 |
20,829 |
70,403 |
-2,727 |
May13 |
130208 |
142.60 |
145.10 |
142.60 |
144.20 |
+0.70 |
13,117 |
53,313 |
+4,036 |
Jul13 |
130208 |
146.45 |
147.90 |
145.60 |
147.15 |
+0.70 |
3,479 |
22,635 |
+149 |
Sep13 |
130208 |
149.35 |
150.75 |
148.50 |
150.05 |
+0.70 |
685 |
8,887 |
+133 |
Dec13 |
130208 |
153.35 |
154.95 |
152.50 |
154.05 |
+0.70 |
896 |
6,737 |
+156 |
Mar14 |
130208 |
157.05 |
158.50 |
156.50 |
157.85 |
+0.75 |
207 |
1,494 |
+81 |
Total Volume and Open Interest |
39,217 |
164,601 |
+1,827 |
Orange Juice(ICE) |
Mar13 |
130208 |
121.00 |
125.25 |
119.50 |
120.55 |
-0.55 |
1,741 |
10,916 |
-541 |
May13 |
130208 |
121.25 |
125.25 |
119.95 |
120.60 |
-0.80 |
753 |
8,016 |
+388 |
Jul13 |
130208 |
122.65 |
125.50 |
120.85 |
121.35 |
-1.10 |
29 |
1,255 |
-7 |
Sep13 |
130208 |
123.55 |
126.00 |
122.15 |
122.15 |
-1.45 |
51 |
603 |
+40 |
Nov13 |
130208 |
122.95 |
125.75 |
121.35 |
121.35 |
-2.25 |
4 |
220 |
+4 |
Jan14 |
130208 |
121.50 |
126.80 |
121.35 |
121.35 |
-2.25 |
14 |
49 |
+7 |
Total Volume and Open Interest |
2,592 |
21,059 |
-109 |
Sugar #11(ICE) |
Mar13 |
130208 |
18.18 |
18.27 |
18.03 |
18.14 |
-0.02 |
73,010 |
258,409 |
-7,685 |
May13 |
130208 |
18.20 |
18.29 |
18.06 |
18.20 |
unch |
46,340 |
220,637 |
+10,549 |
Jul13 |
130208 |
18.47 |
18.52 |
18.30 |
18.44 |
-0.02 |
23,057 |
162,642 |
+1,737 |
Oct13 |
130208 |
18.81 |
18.94 |
18.74 |
18.87 |
-0.04 |
10,974 |
90,757 |
+1,080 |
Mar14 |
130208 |
19.77 |
19.80 |
19.58 |
19.73 |
-0.04 |
5,551 |
69,763 |
+1,300 |
May14 |
130208 |
19.83 |
19.83 |
19.66 |
19.77 |
-0.06 |
551 |
12,552 |
+79 |
Jul14 |
130208 |
19.90 |
19.90 |
19.75 |
19.84 |
-0.07 |
596 |
10,085 |
+167 |
Oct14 |
130208 |
20.04 |
20.04 |
19.88 |
19.97 |
-0.07 |
160 |
11,529 |
+79 |
Total Volume and Open Interest |
160,794 |
848,677 |
+7,426 |
London Cocoa(LCE) |
Mar13 |
130208 |
1458 |
1463 |
1440 |
1442 |
-15 |
3,414 |
68,595 |
-440 |
May13 |
130208 |
1461 |
1467 |
1446 |
1447 |
-14 |
3,107 |
41,117 |
+68 |
Jul13 |
130208 |
1472 |
1474 |
1455 |
1457 |
-13 |
1,017 |
27,946 |
+430 |
Sep13 |
130208 |
1482 |
1484 |
1463 |
1465 |
-14 |
728 |
33,949 |
+157 |
Dec13 |
130208 |
1482 |
1486 |
1470 |
1471 |
-11 |
809 |
32,996 |
+349 |
Mar14 |
130208 |
1480 |
1480 |
1466 |
1468 |
-11 |
130 |
24,674 |
+1 |
May14 |
130208 |
1473 |
1473 |
1473 |
1473 |
-11 |
210 |
6,675 |
+27 |
Total Volume and Open Interest |
9,421 |
239,838 |
+605 |
London Sugar(LCE) |
May13 |
130208 |
496.70 |
497.80 |
493.70 |
496.00 |
-0.90 |
6,680 |
23,979 |
+1,632 |
Aug13 |
130208 |
500.20 |
501.70 |
497.40 |
499.90 |
-1.00 |
2,501 |
13,187 |
+130 |
Oct13 |
130208 |
504.70 |
505.40 |
501.10 |
503.60 |
-1.00 |
545 |
6,522 |
+243 |
Dec13 |
130208 |
513.30 |
514.50 |
509.40 |
511.70 |
-0.80 |
394 |
2,683 |
+56 |
Mar14 |
130208 |
522.50 |
523.70 |
519.00 |
521.20 |
-1.30 |
262 |
2,095 |
+42 |
Total Volume and Open Interest |
17,242 |
64,410 |
-1,770 |
Cotton(ICE) |
Mar13 |
130208 |
81.27 |
83.03 |
81.01 |
82.67 |
+1.27 |
14,305 |
102,743 |
-4,670 |
May13 |
130208 |
82.30 |
83.50 |
81.86 |
83.30 |
+1.02 |
7,666 |
69,748 |
+4,628 |
Jul13 |
130208 |
83.05 |
84.08 |
82.62 |
83.97 |
+0.92 |
3,144 |
26,718 |
+898 |
Oct13 |
130208 |
83.40 |
83.52 |
83.40 |
83.52 |
+0.22 |
4 |
24 |
+3 |
Dec13 |
130208 |
82.01 |
83.00 |
81.94 |
82.92 |
+0.54 |
1,113 |
13,860 |
+543 |
Mar14 |
130208 |
82.98 |
83.84 |
82.98 |
83.84 |
+0.51 |
47 |
708 |
+27 |
Total Volume and Open Interest |
26,279 |
214,167 |
+1,429 |
Lumber(CME) |
Mar13 |
130208 |
386.0 |
391.8 |
383.2 |
387.8 |
+5.0 |
841 |
4,274 |
-28 |
May13 |
130208 |
385.0 |
389.8 |
381.2 |
387.6 |
+3.3 |
635 |
2,820 |
+45 |
Jul13 |
130208 |
380.9 |
385.2 |
379.5 |
382.7 |
+3.0 |
214 |
759 |
+30 |
Sep13 |
130208 |
379.2 |
382.0 |
376.0 |
381.1 |
+4.1 |
59 |
92 |
+32 |
Total Volume and Open Interest |
1,749 |
7,975 |
+79 |
Crude Oil(NYM) |
Mar13 |
130208 |
95.92 |
96.57 |
95.27 |
95.72 |
-0.11 |
282,803 |
249,405 |
-13,490 |
Apr13 |
130208 |
96.44 |
97.07 |
95.80 |
96.27 |
-0.08 |
103,291 |
139,312 |
+11,381 |
May13 |
130208 |
96.96 |
97.59 |
96.34 |
96.83 |
-0.05 |
61,919 |
86,066 |
+5,265 |
Jun13 |
130208 |
97.47 |
98.05 |
96.84 |
97.32 |
-0.03 |
98,995 |
159,811 |
-3,529 |
Jul13 |
130208 |
97.98 |
98.35 |
97.25 |
97.69 |
-0.01 |
38,041 |
93,748 |
+1,372 |
Aug13 |
130208 |
98.06 |
98.52 |
97.49 |
97.86 |
unch |
23,671 |
47,539 |
-297 |
Sep13 |
130208 |
98.11 |
98.52 |
97.51 |
97.89 |
+0.02 |
28,896 |
63,743 |
+1,829 |
Oct13 |
130208 |
97.88 |
98.40 |
97.44 |
97.81 |
+0.04 |
10,122 |
45,165 |
+499 |
Nov13 |
130208 |
97.68 |
98.19 |
97.27 |
97.62 |
+0.05 |
8,133 |
38,976 |
+82 |
Dec13 |
130208 |
97.27 |
97.92 |
97.00 |
97.35 |
+0.05 |
75,425 |
178,598 |
+1,273 |
Jan14 |
130208 |
97.06 |
97.54 |
96.71 |
97.00 |
+0.04 |
3,394 |
39,613 |
-37 |
Feb14 |
130208 |
97.05 |
97.14 |
96.37 |
96.63 |
+0.04 |
1,813 |
17,019 |
-171 |
Mar14 |
130208 |
96.33 |
96.68 |
96.26 |
96.26 |
+0.03 |
2,758 |
24,157 |
+179 |
Apr14 |
130208 |
95.70 |
96.40 |
95.70 |
95.89 |
+0.02 |
566 |
10,875 |
-45 |
May14 |
130208 |
95.52 |
95.52 |
95.52 |
95.52 |
unch |
516 |
12,669 |
+129 |
Jun14 |
130208 |
95.62 |
95.63 |
95.16 |
95.17 |
-0.02 |
12,085 |
57,512 |
+551 |
Total Volume and Open Interest |
791,245 |
1,602,885 |
+8,041 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130208 |
95.925 |
96.550 |
95.275 |
95.725 |
-0.100 |
6,726 |
2,063 |
+61 |
Apr13 |
130208 |
96.350 |
97.050 |
95.850 |
96.275 |
-0.075 |
666 |
736 |
-334 |
May13 |
130208 |
97.300 |
97.550 |
96.375 |
96.825 |
-0.050 |
138 |
109 |
-46 |
Jun13 |
130208 |
97.425 |
98.000 |
96.850 |
97.325 |
-0.025 |
116 |
352 |
+102 |
Jul13 |
130208 |
97.700 |
97.700 |
97.700 |
97.700 |
unch |
1 |
6 |
+1 |
Aug13 |
130208 |
97.850 |
97.850 |
97.850 |
97.850 |
unch |
1 |
1 |
+0 |
Sep13 |
130208 |
97.900 |
97.900 |
97.900 |
97.900 |
+0.025 |
2 |
3 |
+2 |
Oct13 |
130208 |
97.800 |
97.800 |
97.800 |
97.800 |
+0.025 |
0 |
3 |
+0 |
Nov13 |
130208 |
97.625 |
97.625 |
97.625 |
97.625 |
+0.050 |
0 |
10 |
+0 |
Total Volume and Open Interest |
7,654 |
3,437 |
-214 |
Heating Oil(NYM) |
Mar13 |
130208 |
321.50 |
325.75 |
321.26 |
323.84 |
+3.89 |
58,390 |
99,972 |
-2,039 |
Apr13 |
130208 |
319.01 |
323.03 |
318.72 |
321.55 |
+3.96 |
32,105 |
61,092 |
-633 |
May13 |
130208 |
321.99 |
326.53 |
321.99 |
325.29 |
+3.95 |
17,733 |
44,491 |
+3,137 |
Jun13 |
130208 |
319.56 |
323.15 |
318.72 |
322.08 |
+3.76 |
16,289 |
31,442 |
-1,044 |
Jul13 |
130208 |
317.82 |
321.15 |
317.66 |
320.24 |
+3.54 |
4,396 |
12,498 |
+168 |
Aug13 |
130208 |
318.45 |
319.46 |
317.67 |
318.75 |
+3.32 |
1,994 |
4,948 |
+5 |
Sep13 |
130208 |
315.01 |
318.21 |
315.01 |
317.51 |
+3.15 |
2,608 |
12,884 |
+231 |
Oct13 |
130208 |
316.57 |
317.18 |
315.80 |
316.43 |
+2.99 |
656 |
4,537 |
+139 |
Nov13 |
130208 |
314.88 |
316.48 |
314.60 |
315.50 |
+2.85 |
510 |
4,337 |
+136 |
Dec13 |
130208 |
313.93 |
315.66 |
312.01 |
314.72 |
+2.70 |
4,099 |
26,215 |
+211 |
Jan14 |
130208 |
311.67 |
314.92 |
311.27 |
313.96 |
+2.61 |
304 |
5,075 |
+106 |
Feb14 |
130208 |
312.80 |
312.80 |
312.80 |
312.80 |
+2.53 |
91 |
434 |
-2 |
Mar14 |
130208 |
311.40 |
311.40 |
311.40 |
311.40 |
+2.51 |
170 |
376 |
+7 |
Apr14 |
130208 |
308.95 |
308.95 |
308.95 |
308.95 |
+2.43 |
112 |
737 |
+106 |
Total Volume and Open Interest |
139,823 |
312,286 |
+639 |
Gasoline(NYMEX) |
Mar13 |
130208 |
301.65 |
306.50 |
300.41 |
305.88 |
+5.89 |
57,791 |
119,530 |
-4,242 |
Apr13 |
130208 |
320.55 |
326.35 |
320.30 |
325.71 |
+5.64 |
40,927 |
53,603 |
+5,861 |
May13 |
130208 |
318.02 |
323.67 |
317.50 |
322.95 |
+5.36 |
19,337 |
41,638 |
+940 |
Jun13 |
130208 |
313.13 |
318.47 |
312.80 |
317.93 |
+5.01 |
13,111 |
29,398 |
+1,214 |
Jul13 |
130208 |
308.06 |
313.00 |
307.73 |
312.65 |
+4.60 |
6,749 |
18,432 |
-60 |
Aug13 |
130208 |
301.81 |
307.41 |
301.80 |
307.11 |
+4.16 |
6,146 |
12,975 |
+1,157 |
Sep13 |
130208 |
297.23 |
301.55 |
297.23 |
301.33 |
+3.85 |
4,942 |
13,044 |
+284 |
Oct13 |
130208 |
283.96 |
284.96 |
283.96 |
284.73 |
+3.45 |
1,151 |
9,068 |
+29 |
Nov13 |
130208 |
277.70 |
280.21 |
277.53 |
279.85 |
+3.27 |
1,117 |
13,291 |
+91 |
Dec13 |
130208 |
274.50 |
277.11 |
274.50 |
276.57 |
+3.10 |
1,247 |
9,618 |
+338 |
Total Volume and Open Interest |
152,986 |
325,278 |
+5,726 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130208 |
301.00 |
305.90 |
301.00 |
305.90 |
+5.90 |
0 |
1 |
+0 |
Apr13 |
130208 |
325.70 |
325.71 |
325.70 |
325.70 |
+5.60 |
|
|
|
May13 |
130208 |
323.00 |
323.00 |
322.95 |
323.00 |
+5.40 |
|
|
|
Jun13 |
130208 |
317.90 |
317.93 |
317.90 |
317.90 |
+5.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar13 |
130208 |
3.295 |
3.327 |
3.256 |
3.272 |
-0.013 |
129,241 |
295,699 |
-7,656 |
Apr13 |
130208 |
3.354 |
3.388 |
3.321 |
3.337 |
-0.008 |
43,990 |
184,037 |
+2,030 |
May13 |
130208 |
3.415 |
3.456 |
3.393 |
3.408 |
-0.003 |
33,901 |
96,175 |
-24 |
Jun13 |
130208 |
3.485 |
3.517 |
3.453 |
3.471 |
-0.003 |
14,797 |
46,272 |
+1,484 |
Jul13 |
130208 |
3.523 |
3.576 |
3.516 |
3.531 |
-0.003 |
12,544 |
65,930 |
+5,243 |
Aug13 |
130208 |
3.550 |
3.594 |
3.540 |
3.554 |
-0.004 |
3,521 |
30,333 |
+340 |
Sep13 |
130208 |
3.587 |
3.599 |
3.546 |
3.560 |
-0.005 |
3,630 |
33,262 |
-27 |
Oct13 |
130208 |
3.592 |
3.635 |
3.577 |
3.593 |
-0.004 |
22,800 |
114,632 |
+4,375 |
Nov13 |
130208 |
3.729 |
3.750 |
3.693 |
3.713 |
-0.005 |
3,051 |
31,406 |
+273 |
Dec13 |
130208 |
3.926 |
3.952 |
3.898 |
3.915 |
-0.005 |
3,201 |
38,143 |
+713 |
Jan14 |
130208 |
4.024 |
4.054 |
4.000 |
4.017 |
-0.005 |
13,182 |
84,097 |
+438 |
Feb14 |
130208 |
4.029 |
4.055 |
4.005 |
4.021 |
-0.003 |
2,416 |
12,306 |
+468 |
Mar14 |
130208 |
3.996 |
4.004 |
3.970 |
3.974 |
-0.001 |
3,416 |
25,078 |
+162 |
Apr14 |
130208 |
3.900 |
3.914 |
3.876 |
3.888 |
+0.001 |
6,400 |
45,731 |
+1,844 |
May14 |
130208 |
3.930 |
3.934 |
3.894 |
3.910 |
+0.001 |
274 |
5,324 |
+7 |
Jun14 |
130208 |
3.955 |
3.960 |
3.935 |
3.935 |
+0.002 |
295 |
6,235 |
+23 |
Total Volume and Open Interest |
303,612 |
1,212,113 |
+10,854 |
Brent Crude Oil(ICE) |
Mar13 |
130208 |
117.48 |
119.17 |
117.31 |
118.90 |
+1.66 |
207,702 |
166,037 |
-20,970 |
Apr13 |
130208 |
116.60 |
118.19 |
116.37 |
117.85 |
+1.52 |
160,481 |
280,738 |
+18,827 |
May13 |
130208 |
115.68 |
117.24 |
115.46 |
116.92 |
+1.49 |
67,253 |
147,382 |
+11,199 |
Jun13 |
130208 |
114.45 |
116.40 |
114.45 |
116.09 |
+1.45 |
77,327 |
137,887 |
+5,887 |
Jul13 |
130208 |
113.71 |
115.58 |
113.71 |
115.28 |
+1.38 |
25,651 |
57,654 |
+2,174 |
Aug13 |
130208 |
113.30 |
114.79 |
113.18 |
114.49 |
+1.32 |
14,667 |
88,578 |
+1,772 |
Sep13 |
130208 |
112.37 |
113.91 |
112.36 |
113.63 |
+1.27 |
13,192 |
79,129 |
-83 |
Oct13 |
130208 |
111.61 |
113.14 |
111.60 |
112.84 |
+1.23 |
7,977 |
38,927 |
-812 |
Nov13 |
130208 |
110.92 |
112.44 |
110.91 |
112.10 |
+1.19 |
6,401 |
33,877 |
+1,066 |
Dec13 |
130208 |
110.25 |
111.77 |
110.24 |
111.40 |
+1.17 |
55,532 |
167,506 |
+2,527 |
Jan14 |
130208 |
110.74 |
110.74 |
110.74 |
110.74 |
+1.14 |
4,790 |
33,077 |
-400 |
Feb14 |
130208 |
110.09 |
110.09 |
110.09 |
110.09 |
+1.10 |
4,241 |
17,890 |
+570 |
Mar14 |
130208 |
109.46 |
109.46 |
109.46 |
109.46 |
+1.06 |
8,735 |
16,625 |
+35 |
Apr14 |
130208 |
108.83 |
108.83 |
108.83 |
108.83 |
+1.01 |
4,547 |
9,816 |
+1,477 |
Total Volume and Open Interest |
685,318 |
1,509,771 |
+24,778 |
Gas Oil(ICE) |
Feb13 |
130208 |
1016.50 |
1031.75 |
1016.00 |
1030.75 |
+16.25 |
38,692 |
54,628 |
-10,381 |
Mar13 |
130208 |
1006.00 |
1020.25 |
1005.50 |
1019.25 |
+15.00 |
81,808 |
125,337 |
-2,545 |
Apr13 |
130208 |
998.00 |
1010.50 |
997.00 |
1009.75 |
+14.75 |
47,674 |
79,134 |
+1,531 |
May13 |
130208 |
984.75 |
1000.75 |
984.75 |
999.75 |
+14.50 |
26,333 |
48,079 |
+1,832 |
Jun13 |
130208 |
982.50 |
992.50 |
979.25 |
991.75 |
+14.25 |
26,693 |
60,468 |
+2,107 |
Jul13 |
130208 |
975.25 |
986.75 |
974.00 |
986.25 |
+13.75 |
5,311 |
20,258 |
-104 |
Aug13 |
130208 |
971.00 |
982.00 |
971.00 |
981.75 |
+13.25 |
3,557 |
16,594 |
+11 |
Sep13 |
130208 |
968.50 |
977.75 |
966.75 |
977.75 |
+12.75 |
3,925 |
19,808 |
-55 |
Oct13 |
130208 |
962.00 |
974.25 |
962.00 |
973.75 |
+12.50 |
1,787 |
13,136 |
+160 |
Nov13 |
130208 |
959.00 |
969.75 |
957.75 |
969.25 |
+12.00 |
1,188 |
14,982 |
+76 |
Total Volume and Open Interest |
249,855 |
565,452 |
-6,581 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130208 |
2.419 |
2.431 |
2.405 |
2.412 |
+0.004 |
265 |
1,705 |
-125 |
Apr13 |
130208 |
2.424 |
2.437 |
2.412 |
2.417 |
+0.011 |
179 |
1,355 |
+26 |
May13 |
130208 |
2.414 |
2.426 |
2.404 |
2.408 |
+0.011 |
52 |
1,003 |
+32 |
Jun13 |
130208 |
2.390 |
2.401 |
2.383 |
2.389 |
+0.005 |
40 |
953 |
+8 |
Jul13 |
130208 |
2.350 |
2.358 |
2.338 |
2.343 |
+0.006 |
53 |
1,162 |
-4 |
Aug13 |
130208 |
2.288 |
2.299 |
2.285 |
2.287 |
+0.011 |
31 |
419 |
-4 |
Sep13 |
130208 |
2.210 |
2.227 |
2.200 |
2.203 |
-0.005 |
22 |
542 |
+12 |
Total Volume and Open Interest |
646 |
8,817 |
-57 |
WTI Crude Oil(ICE) |
Mar13 |
130208 |
95.83 |
96.57 |
95.28 |
95.72 |
-0.11 |
64,211 |
62,484 |
-7,045 |
Apr13 |
130208 |
96.32 |
97.04 |
95.83 |
96.27 |
-0.08 |
31,558 |
54,357 |
+5,912 |
May13 |
130208 |
96.85 |
97.55 |
96.36 |
96.83 |
-0.05 |
16,392 |
28,652 |
+4,628 |
Jun13 |
130208 |
97.65 |
98.04 |
96.85 |
97.32 |
-0.03 |
40,299 |
66,118 |
-5,929 |
Jul13 |
130208 |
97.76 |
98.34 |
97.40 |
97.69 |
-0.01 |
16,951 |
31,904 |
+341 |
Aug13 |
130208 |
98.14 |
98.50 |
97.53 |
97.86 |
unch |
11,227 |
19,013 |
-1,229 |
Sep13 |
130208 |
97.92 |
98.50 |
97.78 |
97.89 |
+0.02 |
7,132 |
14,874 |
+238 |
Oct13 |
130208 |
97.82 |
98.37 |
97.66 |
97.81 |
+0.04 |
3,790 |
12,772 |
-180 |
Nov13 |
130208 |
97.63 |
98.18 |
97.48 |
97.62 |
+0.05 |
3,048 |
10,170 |
-86 |
Dec13 |
130208 |
97.40 |
97.89 |
97.00 |
97.35 |
+0.05 |
22,410 |
92,831 |
+3,264 |
Jan14 |
130208 |
97.00 |
97.00 |
97.00 |
97.00 |
+0.04 |
959 |
6,654 |
-142 |
Feb14 |
130208 |
96.63 |
96.63 |
96.63 |
96.63 |
+0.04 |
496 |
2,822 |
+97 |
Mar14 |
130208 |
96.26 |
96.26 |
96.26 |
96.26 |
+0.03 |
303 |
5,174 |
+25 |
Apr14 |
130208 |
95.89 |
95.89 |
95.89 |
95.89 |
+0.02 |
129 |
2,795 |
-45 |
May14 |
130208 |
95.52 |
95.52 |
95.52 |
95.52 |
unch |
200 |
2,203 |
-14 |
Jun14 |
130208 |
95.65 |
95.66 |
95.09 |
95.17 |
-0.02 |
1,199 |
13,775 |
+137 |
Total Volume and Open Interest |
227,518 |
522,352 |
+1,184 |
US Dollar Index(ICE) |
Mar13 |
130208 |
80.300 |
80.350 |
80.010 |
80.315 |
+0.058 |
25,285 |
52,518 |
-1,940 |
Jun13 |
130208 |
80.445 |
80.535 |
80.225 |
80.500 |
+0.052 |
31 |
631 |
-1 |
Sep13 |
130208 |
80.700 |
80.700 |
80.700 |
80.700 |
+0.052 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,316 |
53,152 |
-1,941 |
Australian Dollar(CME) |
Mar13 |
130208 |
102.60 |
103.19 |
102.27 |
102.86 |
+0.34 |
122,140 |
171,478 |
-8,668 |
Jun13 |
130208 |
101.80 |
102.46 |
101.68 |
102.18 |
+0.34 |
241 |
655 |
+50 |
Sep13 |
130208 |
101.55 |
101.55 |
101.22 |
101.55 |
+0.33 |
1 |
5 |
+1 |
Total Volume and Open Interest |
122,382 |
172,164 |
-8,617 |
British Pound(CME) |
Mar13 |
130208 |
157.11 |
158.42 |
157.02 |
157.94 |
+0.86 |
95,529 |
167,329 |
+2,427 |
Jun13 |
130208 |
156.99 |
158.17 |
156.99 |
157.87 |
+0.86 |
92 |
511 |
+52 |
Sep13 |
130208 |
157.81 |
157.81 |
156.95 |
157.81 |
+0.86 |
0 |
7 |
+0 |
Total Volume and Open Interest |
95,621 |
167,848 |
+2,479 |
Canadian Dollar(CME) |
Mar13 |
130208 |
100.16 |
100.21 |
99.54 |
99.64 |
-0.47 |
57,826 |
132,097 |
-1,520 |
Jun13 |
130208 |
99.94 |
99.98 |
99.39 |
99.44 |
-0.47 |
257 |
4,122 |
+23 |
Sep13 |
130208 |
99.32 |
99.71 |
99.22 |
99.24 |
-0.47 |
94 |
1,942 |
+36 |
Dec13 |
130208 |
99.25 |
99.49 |
99.03 |
99.03 |
-0.46 |
71 |
2,053 |
-16 |
Total Volume and Open Interest |
58,250 |
140,329 |
-1,478 |
Japanese Yen(CME) |
Mar13 |
130208 |
106.75 |
108.54 |
106.70 |
107.77 |
+0.86 |
202,288 |
218,197 |
+2,486 |
Jun13 |
130208 |
106.87 |
108.61 |
106.83 |
107.85 |
+0.86 |
1,112 |
2,178 |
+323 |
Sep13 |
130208 |
107.15 |
108.04 |
107.03 |
107.97 |
+0.87 |
21 |
73 |
+0 |
Total Volume and Open Interest |
203,432 |
220,521 |
+2,812 |
Swiss Franc(CME) |
Mar13 |
130208 |
108.88 |
109.29 |
108.86 |
109.07 |
+0.08 |
30,158 |
43,653 |
+145 |
Jun13 |
130208 |
109.13 |
109.24 |
109.11 |
109.19 |
+0.08 |
1 |
78 |
+1 |
Sep13 |
130208 |
109.33 |
109.33 |
109.25 |
109.33 |
+0.08 |
|
|
|
Total Volume and Open Interest |
30,159 |
43,731 |
+146 |
EuroFX(CME) |
Mar13 |
130208 |
133.99 |
134.33 |
133.56 |
133.66 |
-0.41 |
277,241 |
244,737 |
-3,816 |
Jun13 |
130208 |
134.01 |
134.40 |
133.66 |
133.74 |
-0.40 |
289 |
2,450 |
-38 |
Sep13 |
130208 |
134.22 |
134.22 |
133.81 |
133.81 |
-0.40 |
2 |
128 |
-2 |
Total Volume and Open Interest |
277,533 |
247,379 |
-3,857 |
Mexican Peso(CME) |
Feb13 |
130208 |
784.75 |
784.75 |
783.50 |
784.75 |
+1.25 |
|
|
|
Mar13 |
130208 |
782.25 |
784.50 |
781.25 |
782.50 |
+1.25 |
25,002 |
178,446 |
-2,464 |
Total Volume and Open Interest |
26,234 |
179,782 |
-1,349 |
Brazilian Real(CME) |
Mar13 |
130208 |
509.35 |
510.80 |
504.40 |
506.25 |
-0.10 |
278 |
15,271 |
-238 |
Apr13 |
130208 |
504.55 |
508.95 |
502.80 |
504.55 |
-0.10 |
1 |
2 |
+0 |
May13 |
130208 |
502.45 |
506.85 |
500.80 |
502.45 |
-0.15 |
0 |
10 |
+0 |
Jun13 |
130208 |
500.15 |
500.15 |
500.15 |
500.15 |
-0.15 |
0 |
9 |
+0 |
Total Volume and Open Interest |
279 |
36,398 |
-238 |
30-Year T-Bonds(CBOT) |
Mar13 |
130208 |
143~200 |
144~030 |
143~010 |
143~220 |
-0~030 |
472,588 |
582,765 |
+523 |
Jun13 |
130208 |
142~080 |
142~160 |
141~180 |
142~060 |
-0~030 |
1,794 |
5,500 |
+1,292 |
Sep13 |
130208 |
142~050 |
142~080 |
142~050 |
142~050 |
-0~030 |
0 |
1 |
+0 |
Total Volume and Open Interest |
474,382 |
588,266 |
+1,815 |
10-Year T-Notes(CBOT) |
Mar13 |
130208 |
131~220 |
131~285 |
131~130 |
131~235 |
-0~005 |
1,326,799 |
1,929,157 |
-14,466 |
Jun13 |
130208 |
130~190 |
130~230 |
130~085 |
130~185 |
-0~005 |
14,107 |
95,458 |
+6,854 |
Sep13 |
130208 |
130~185 |
130~190 |
130~185 |
130~185 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,340,906 |
2,024,615 |
-7,612 |
5-Year T-Notes(CBOT) |
Mar13 |
130208 |
123~312 |
124~024 |
123~272 |
124~000 |
-0~002 |
621,793 |
1,541,887 |
+2,538 |
Jun13 |
130208 |
123~164 |
123~190 |
123~120 |
123~170 |
-0~002 |
13,382 |
34,356 |
+7,236 |
Sep13 |
130208 |
122~290 |
122~292 |
122~290 |
122~290 |
-0~002 |
|
|
|
Total Volume and Open Interest |
635,175 |
1,576,243 |
+9,774 |
2 Year T-Notes(CBOT) |
Mar13 |
130208 |
110~072 |
110~074 |
110~066 |
110~072 |
unch |
167,200 |
994,475 |
-26,782 |
Jun13 |
130208 |
110~056 |
110~056 |
110~052 |
110~054 |
-0~002 |
11,378 |
41,986 |
+6,009 |
Sep13 |
130208 |
109~216 |
109~216 |
109~216 |
109~216 |
-0~002 |
|
|
|
Total Volume and Open Interest |
178,578 |
1,036,461 |
-20,773 |
Eurodollars(CME) |
Mar13 |
130208 |
99.700 |
99.710 |
99.700 |
99.705 |
+0.005 |
86,666 |
919,283 |
+7,438 |
Jun13 |
130208 |
99.685 |
99.690 |
99.685 |
99.685 |
unch |
90,373 |
778,250 |
-7,897 |
Sep13 |
130208 |
99.660 |
99.665 |
99.655 |
99.660 |
unch |
96,835 |
718,800 |
-2,884 |
Dec13 |
130208 |
99.625 |
99.635 |
99.620 |
99.625 |
unch |
164,300 |
738,791 |
+325 |
Mar14 |
130208 |
99.585 |
99.595 |
99.575 |
99.585 |
unch |
126,202 |
647,603 |
+7,934 |
Jun14 |
130208 |
99.530 |
99.545 |
99.520 |
99.530 |
unch |
116,328 |
569,046 |
-2,681 |
Sep14 |
130208 |
99.465 |
99.485 |
99.460 |
99.470 |
unch |
92,451 |
469,681 |
-3,598 |
Dec14 |
130208 |
99.390 |
99.405 |
99.375 |
99.390 |
unch |
110,629 |
539,328 |
+3,639 |
Mar15 |
130208 |
99.305 |
99.330 |
99.290 |
99.310 |
unch |
81,010 |
429,284 |
-4,513 |
Jun15 |
130208 |
99.210 |
99.235 |
99.190 |
99.215 |
+0.005 |
83,942 |
572,984 |
-904 |
Sep15 |
130208 |
99.100 |
99.125 |
99.080 |
99.105 |
+0.005 |
79,726 |
399,163 |
-4,648 |
Dec15 |
130208 |
98.960 |
98.990 |
98.940 |
98.970 |
unch |
81,744 |
496,154 |
+1,726 |
Mar16 |
130208 |
98.820 |
98.850 |
98.790 |
98.825 |
unch |
61,039 |
316,993 |
-4,202 |
Jun16 |
130208 |
98.660 |
98.690 |
98.630 |
98.665 |
-0.005 |
52,305 |
213,608 |
+3,229 |
Sep16 |
130208 |
98.495 |
98.530 |
98.465 |
98.500 |
-0.005 |
38,843 |
207,636 |
+2,727 |
Dec16 |
130208 |
98.330 |
98.365 |
98.290 |
98.335 |
-0.005 |
39,615 |
146,144 |
+5,130 |
Mar17 |
130208 |
98.170 |
98.210 |
98.130 |
98.175 |
-0.005 |
22,633 |
116,956 |
+64 |
Jun17 |
130208 |
97.995 |
98.035 |
97.955 |
98.000 |
-0.010 |
15,356 |
80,201 |
+637 |
Total Volume and Open Interest |
1,475,307 |
8,691,008 |
+2,841 |
Ultra T-Bond(CBOT) |
Mar13 |
130208 |
156~08 |
156~30 |
155~14 |
156~13 |
-0~04 |
76,328 |
370,530 |
-1,034 |
Jun13 |
130208 |
155~05 |
156~07 |
155~05 |
156~03 |
-0~04 |
213 |
543 |
+163 |
Sep13 |
130208 |
156~03 |
156~07 |
156~03 |
156~03 |
-0~04 |
|
|
|
Total Volume and Open Interest |
76,541 |
371,073 |
-871 |
30 Day Federal Funds(CBOT) |
Feb13 |
130208 |
99.863 |
99.865 |
99.860 |
99.863 |
unch |
122 |
39,680 |
+0 |
Mar13 |
130208 |
99.865 |
99.870 |
99.860 |
99.870 |
unch |
1,684 |
33,517 |
+354 |
Apr13 |
130208 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
1,521 |
28,136 |
-35 |
May13 |
130208 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
1,822 |
24,991 |
-865 |
Jun13 |
130208 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
654 |
26,300 |
-74 |
Jul13 |
130208 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
723 |
20,742 |
+28 |
Total Volume and Open Interest |
18,417 |
320,301 |
-1,370 |
3-Mth Euro-Yen(CME) |
Mar13 |
130208 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130208 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
|
|
|
Sep13 |
130208 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Dec13 |
130208 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Mar14 |
130208 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.005 |
|
|
|
Jun14 |
130208 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
|
|
|
Sep14 |
130208 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.005 |
|
|
|
Dec14 |
130208 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.005 |
|
|
|
Mar15 |
130208 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.005 |
|
|
|
Jun15 |
130208 |
99.555 |
99.555 |
99.555 |
99.555 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130208 |
99.71 |
99.72 |
99.71 |
99.72 |
unch |
24 |
644 |
+24 |
Jun13 |
130208 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.00 |
0 |
202 |
+0 |
Sep13 |
130208 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
120 |
+0 |
Dec13 |
130208 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
584 |
+0 |
Mar14 |
130208 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
0 |
214 |
+0 |
Jun14 |
130208 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.00 |
|
|
|
Sep14 |
130208 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.01 |
|
|
|
Dec14 |
130208 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
24 |
1,768 |
+24 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130208 |
144.05 |
144.37 |
144.03 |
144.34 |
+0.26 |
3,296 |
19,742 |
+137 |
Jun13 |
130208 |
143.95 |
143.95 |
143.89 |
143.89 |
+0.26 |
0 |
3 |
+0 |
Sep13 |
130208 |
141.80 |
141.80 |
141.80 |
141.80 |
+0.26 |
|
|
|
Total Volume and Open Interest |
3,296 |
19,745 |
+137 |
Euro-Bund(EUREX) |
Mar13 |
130208 |
142.73 |
143.11 |
142.62 |
142.83 |
+0.01 |
832,699 |
1,030,046 |
-22,947 |
Jun13 |
130208 |
141.04 |
141.25 |
140.83 |
141.00 |
+0.01 |
1,422 |
13,276 |
+965 |
Sep13 |
130208 |
140.89 |
140.93 |
140.89 |
140.93 |
+0.01 |
1 |
4 |
+1 |
Total Volume and Open Interest |
834,122 |
1,043,326 |
-21,981 |
Euro-Bobl(EUREX) |
Mar13 |
130208 |
126.38 |
126.56 |
126.28 |
126.38 |
-0.02 |
720,404 |
867,477 |
-10,015 |
Jun13 |
130208 |
124.77 |
124.85 |
124.63 |
124.69 |
-0.01 |
10,152 |
81,687 |
+7,961 |
Sep13 |
130208 |
125.04 |
125.04 |
125.04 |
125.04 |
-0.02 |
0 |
928 |
+0 |
Total Volume and Open Interest |
730,556 |
950,092 |
-2,054 |
3-Mth Euribor(EUREX) |
Mar13 |
130208 |
99.745 |
99.750 |
99.745 |
99.750 |
+0.005 |
34 |
4,131 |
-20 |
Jun13 |
130208 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.010 |
100 |
1,543 |
+100 |
Sep13 |
130208 |
99.640 |
99.640 |
99.640 |
99.640 |
+0.015 |
0 |
933 |
+0 |
Total Volume and Open Interest |
134 |
16,847 |
+80 |
Long Gilt(LIFFE) |
Mar13 |
130208 |
116~09 |
116~20 |
116~06 |
116~10 |
+0~04 |
197,457 |
329,792 |
-685 |
Jun13 |
130208 |
115~10 |
115~10 |
115~10 |
115~10 |
+0~04 |
2 |
0 |
+0 |
Total Volume and Open Interest |
197,459 |
329,792 |
-685 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130208 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.01 |
90,220 |
311,941 |
-3,957 |
Jun13 |
130208 |
99.48 |
99.48 |
99.46 |
99.48 |
+0.01 |
81,980 |
314,313 |
-611 |
Sep13 |
130208 |
99.48 |
99.48 |
99.46 |
99.48 |
+0.02 |
113,721 |
263,617 |
+8,393 |
Dec13 |
130208 |
99.46 |
99.46 |
99.44 |
99.46 |
+0.02 |
128,780 |
269,131 |
+8,921 |
Mar14 |
130208 |
99.43 |
99.44 |
99.41 |
99.43 |
+0.02 |
112,270 |
247,943 |
+1,815 |
Jun14 |
130208 |
99.38 |
99.40 |
99.37 |
99.39 |
+0.02 |
86,701 |
188,545 |
-727 |
Total Volume and Open Interest |
933,640 |
2,308,079 |
+20,024 |
3-Mth Euribor(LIFFE) |
Mar13 |
130208 |
99.750 |
99.755 |
99.740 |
99.750 |
+0.005 |
196,405 |
536,495 |
-5,945 |
Jun13 |
130208 |
99.700 |
99.710 |
99.690 |
99.700 |
+0.010 |
225,930 |
587,146 |
-538 |
Sep13 |
130208 |
99.630 |
99.650 |
99.630 |
99.640 |
+0.015 |
212,352 |
430,283 |
+835 |
Total Volume and Open Interest |
1,984,682 |
4,335,779 |
+19,710 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130208 |
97.10 |
97.11 |
97.08 |
97.10 |
unch |
32,475 |
154,858 |
+1,482 |
Jun13 |
130208 |
97.24 |
97.27 |
97.21 |
97.25 |
unch |
36,506 |
188,311 |
+5,651 |
Sep13 |
130208 |
97.27 |
97.30 |
97.23 |
97.28 |
+0.01 |
26,189 |
137,886 |
+7,601 |
Dec13 |
130208 |
97.20 |
97.24 |
97.16 |
97.22 |
+0.01 |
13,765 |
102,174 |
+760 |
Mar14 |
130208 |
97.09 |
97.13 |
97.07 |
97.11 |
+0.01 |
6,475 |
70,367 |
+1,515 |
Jun14 |
130208 |
96.96 |
97.00 |
96.95 |
96.99 |
+0.01 |
2,650 |
34,701 |
+281 |
Sep14 |
130208 |
96.85 |
96.89 |
96.85 |
96.87 |
unch |
2,065 |
23,058 |
+29 |
Dec14 |
130208 |
96.76 |
96.78 |
96.74 |
96.75 |
-0.01 |
956 |
10,218 |
+246 |
Mar15 |
130208 |
96.68 |
96.68 |
96.65 |
96.65 |
-0.01 |
93 |
907 |
-207 |
Jun15 |
130208 |
96.59 |
96.59 |
96.56 |
96.56 |
-0.01 |
30 |
610 |
+20 |
Total Volume and Open Interest |
121,234 |
723,559 |
+17,408 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130208 |
96.56 |
96.59 |
96.52 |
96.55 |
-0.01 |
62,837 |
408,113 |
+1,608 |
Jun13 |
130208 |
96.49 |
96.49 |
96.49 |
96.49 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
62,837 |
408,118 |
+1,608 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130208 |
97.20 |
97.24 |
97.15 |
97.18 |
-0.02 |
181,828 |
518,886 |
+5,150 |
Jun13 |
130208 |
97.19 |
97.19 |
97.19 |
97.19 |
-0.02 |
|
|
|
Total Volume and Open Interest |
181,828 |
518,886 |
+5,150 |
Gold(CMX) |
Feb13 |
130208 |
1671.5 |
1672.5 |
1664.8 |
1666.0 |
-4.4 |
376 |
2,135 |
-99 |
Apr13 |
130208 |
1671.8 |
1674.3 |
1665.8 |
1666.9 |
-4.4 |
97,162 |
253,813 |
-76 |
Jun13 |
130208 |
1673.4 |
1676.0 |
1667.9 |
1668.9 |
-4.5 |
3,415 |
52,945 |
-411 |
Aug13 |
130208 |
1676.6 |
1677.8 |
1670.8 |
1670.9 |
-4.4 |
958 |
26,233 |
-31 |
Oct13 |
130208 |
1674.8 |
1679.6 |
1672.7 |
1672.7 |
-4.4 |
422 |
12,155 |
+40 |
Dec13 |
130208 |
1680.1 |
1681.0 |
1674.3 |
1674.6 |
-4.4 |
2,065 |
29,317 |
+38 |
Feb14 |
130208 |
1676.4 |
1676.4 |
1676.4 |
1676.4 |
-4.4 |
156 |
8,747 |
+57 |
Apr14 |
130208 |
1682.2 |
1683.1 |
1678.5 |
1678.5 |
-4.4 |
15 |
3,899 |
+3 |
Jun14 |
130208 |
1684.0 |
1684.0 |
1680.9 |
1680.9 |
-4.4 |
251 |
8,506 |
-120 |
Aug14 |
130208 |
1683.0 |
1683.3 |
1683.0 |
1683.3 |
-4.4 |
0 |
92 |
+0 |
Oct14 |
130208 |
1685.9 |
1685.9 |
1685.9 |
1685.9 |
-4.4 |
|
|
|
Dec14 |
130208 |
1688.7 |
1688.7 |
1688.7 |
1688.7 |
-4.3 |
898 |
5,033 |
-137 |
Total Volume and Open Interest |
106,856 |
423,394 |
-588 |
Silver(CMX) |
Mar13 |
130208 |
3146.0 |
3169.5 |
3133.0 |
3144.1 |
+3.8 |
28,250 |
70,865 |
-1,102 |
May13 |
130208 |
3152.0 |
3174.5 |
3140.0 |
3150.2 |
+3.8 |
2,455 |
20,276 |
+943 |
Jul13 |
130208 |
3163.0 |
3165.5 |
3150.0 |
3155.2 |
+3.9 |
238 |
8,413 |
+63 |
Sep13 |
130208 |
3164.0 |
3164.0 |
3159.0 |
3159.5 |
+3.8 |
89 |
7,556 |
-8 |
Dec13 |
130208 |
3170.5 |
3185.5 |
3158.0 |
3165.6 |
+3.8 |
296 |
22,398 |
+64 |
Mar14 |
130208 |
3170.5 |
3170.5 |
3170.5 |
3170.5 |
+3.8 |
189 |
1,940 |
+108 |
May14 |
130208 |
3172.9 |
3172.9 |
3172.9 |
3172.9 |
+3.7 |
0 |
939 |
+0 |
Total Volume and Open Interest |
31,764 |
151,562 |
+50 |
Platinum(NYMEX) |
Apr13 |
130208 |
1720.0 |
1734.0 |
1707.5 |
1714.7 |
-7.6 |
20,242 |
70,088 |
+1,527 |
Jul13 |
130208 |
1718.0 |
1735.0 |
1711.0 |
1717.3 |
-7.5 |
196 |
3,364 |
+157 |
Oct13 |
130208 |
1728.4 |
1728.4 |
1720.3 |
1720.3 |
-7.5 |
34 |
197 |
+33 |
Jan14 |
130208 |
1724.7 |
1724.7 |
1724.7 |
1724.7 |
-7.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
20,474 |
73,672 |
+1,717 |
Palladium(NYMEX) |
Mar13 |
130208 |
751.15 |
758.45 |
740.25 |
751.50 |
+1.05 |
6,495 |
33,387 |
-212 |
Jun13 |
130208 |
750.00 |
755.50 |
742.00 |
753.25 |
+1.10 |
511 |
4,396 |
+386 |
Sep13 |
130208 |
750.00 |
754.40 |
745.00 |
754.40 |
+1.15 |
12 |
29 |
+12 |
Total Volume and Open Interest |
7,018 |
37,813 |
+186 |
Copper(CMX) |
Mar13 |
130208 |
373.05 |
377.45 |
372.65 |
375.95 |
+3.25 |
42,441 |
107,084 |
-1,692 |
May13 |
130208 |
374.55 |
378.75 |
374.30 |
377.50 |
+3.30 |
5,642 |
38,608 |
+1,508 |
Jul13 |
130208 |
376.60 |
379.70 |
376.20 |
378.85 |
+3.35 |
1,964 |
15,387 |
+551 |
Sep13 |
130208 |
379.60 |
380.50 |
379.50 |
379.85 |
+3.35 |
575 |
5,611 |
+26 |
Dec13 |
130208 |
379.65 |
382.00 |
379.65 |
380.90 |
+3.30 |
444 |
9,816 |
-5 |
Total Volume and Open Interest |
51,553 |
184,257 |
+316 |
DJIA Index(CBOT) |
Mar13 |
130208 |
13919 |
13970 |
13884 |
13926 |
+26 |
1,233 |
12,645 |
-487 |
Jun13 |
130208 |
13856 |
13856 |
13827 |
13856 |
+29 |
0 |
1 |
+0 |
Sep13 |
130208 |
13777 |
13777 |
13748 |
13777 |
+29 |
|
|
|
Dec13 |
130208 |
13708 |
13708 |
13679 |
13708 |
+29 |
|
|
|
Total Volume and Open Interest |
1,233 |
12,646 |
-487 |
E-mini DJIA Index(CBOT) |
Mar13 |
130208 |
13898 |
13975 |
13883 |
13926 |
+28 |
115,320 |
115,813 |
+98 |
Jun13 |
130208 |
13828 |
13900 |
13828 |
13856 |
+29 |
118 |
1,597 |
+110 |
Sep13 |
130208 |
13777 |
13777 |
13777 |
13777 |
+29 |
|
|
|
Dec13 |
130208 |
13708 |
13708 |
13708 |
13708 |
+29 |
1 |
16 |
+0 |
Total Volume and Open Interest |
115,439 |
117,426 |
+208 |
S & P 500(CME) |
Mar13 |
130208 |
1504.30 |
1514.30 |
1503.90 |
1512.40 |
+7.10 |
11,523 |
202,815 |
+1,371 |
Jun13 |
130208 |
1503.00 |
1507.70 |
1503.00 |
1506.20 |
+7.00 |
405 |
5,098 |
+355 |
Sep13 |
130208 |
1499.20 |
1500.90 |
1499.20 |
1499.50 |
+7.10 |
0 |
974 |
+0 |
Dec13 |
130208 |
1492.60 |
1494.00 |
1492.50 |
1492.60 |
+7.10 |
0 |
471 |
+0 |
Total Volume and Open Interest |
11,928 |
209,358 |
+1,726 |
S & P 500 E-Mini(Globex) |
Mar13 |
130208 |
1505.00 |
1515.00 |
1503.75 |
1512.50 |
+7.25 |
1,753,717 |
2,991,919 |
+27,887 |
Jun13 |
130208 |
1498.75 |
1508.50 |
1498.00 |
1506.25 |
+7.00 |
3,881 |
36,278 |
+2,837 |
Total Volume and Open Interest |
1,757,634 |
3,032,174 |
+30,711 |
NASDAQ 100(CME) |
Mar13 |
130208 |
2743.30 |
2773.00 |
2742.00 |
2772.00 |
+30.00 |
706 |
16,107 |
+463 |
Jun13 |
130208 |
2765.50 |
2765.50 |
2735.50 |
2765.50 |
+30.00 |
|
|
|
Sep13 |
130208 |
2760.00 |
2760.00 |
2730.00 |
2760.00 |
+30.00 |
|
|
|
Total Volume and Open Interest |
706 |
16,107 |
+463 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130208 |
2742.00 |
2778.50 |
2741.00 |
2772.00 |
+30.00 |
217,756 |
331,194 |
-4,262 |
Jun13 |
130208 |
2734.30 |
2770.00 |
2734.30 |
2765.50 |
+30.00 |
86 |
201 |
+7 |
Total Volume and Open Interest |
217,845 |
331,437 |
-4,255 |
S & P Midcap 400(CME) |
Mar13 |
130208 |
1102.00 |
1107.00 |
1101.50 |
1106.90 |
+6.30 |
0 |
1,569 |
+110 |
Jun13 |
130208 |
1103.90 |
1103.90 |
1097.60 |
1103.90 |
+6.30 |
|
|
|
Sep13 |
130208 |
1101.90 |
1101.90 |
1095.60 |
1101.90 |
+6.30 |
|
|
|
Total Volume and Open Interest |
0 |
1,569 |
+110 |
Volatility Index(CBOE) |
Feb13 |
130208 |
14.20 |
14.25 |
13.65 |
13.80 |
-0.30 |
45,643 |
103,400 |
-6,477 |
Mar13 |
130208 |
15.35 |
15.46 |
15.00 |
15.05 |
-0.30 |
41,016 |
144,638 |
+5,295 |
Apr13 |
130208 |
16.38 |
16.45 |
16.00 |
16.10 |
-0.25 |
12,532 |
57,696 |
+1,366 |
May13 |
130208 |
17.04 |
17.08 |
16.65 |
16.70 |
-0.30 |
10,066 |
41,131 |
+659 |
Total Volume and Open Interest |
122,529 |
432,728 |
+2,908 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130208 |
11350 |
11350 |
11060 |
11160 |
-185 |
21,473 |
64,178 |
+149 |
Jun13 |
130208 |
11190 |
11190 |
11030 |
11125 |
-185 |
73 |
204 |
+64 |
Total Volume and Open Interest |
21,548 |
64,383 |
+213 |
Nikkei 225(SGX) |
Mar13 |
130208 |
11390 |
11435 |
11125 |
11175 |
-210 |
250,645 |
315,279 |
+4,757 |
Jun13 |
130208 |
11315 |
11315 |
11100 |
11100 |
-210 |
526 |
4,081 |
+107 |
Sep13 |
130208 |
11145 |
11145 |
11095 |
11095 |
-210 |
|
|
|
Total Volume and Open Interest |
265,525 |
364,990 |
+10,561 |
CAC 40(EURONEXT) |
Feb13 |
130208 |
3619.0 |
3656.5 |
3607.0 |
3646.5 |
+44.0 |
116,320 |
338,033 |
+6,750 |
Mar13 |
130208 |
3620.0 |
3654.5 |
3606.5 |
3646.0 |
+44.0 |
5,523 |
61,882 |
+24,545 |
Apr13 |
130208 |
3609.5 |
3641.5 |
3609.5 |
3640.0 |
+44.0 |
429 |
32 |
+2 |
Total Volume and Open Interest |
122,272 |
399,980 |
+31,297 |
Hang Seng Index(HKFE) |
Feb13 |
130208 |
23163 |
23300 |
23116 |
23242 |
+41 |
64,888 |
129,198 |
+873 |
Mar13 |
130208 |
23119 |
23256 |
23074 |
23197 |
+37 |
1,244 |
8,684 |
+116 |
Total Volume and Open Interest |
66,223 |
140,770 |
+958 |
DAX(EUREX) |
Mar13 |
130208 |
7619.5 |
7655.0 |
7576.0 |
7643.0 |
+53.5 |
154,475 |
143,627 |
-865 |
Jun13 |
130208 |
7630.0 |
7664.5 |
7597.5 |
7655.0 |
+53.5 |
368 |
11,110 |
+97 |
Sep13 |
130208 |
7633.5 |
7672.0 |
7606.5 |
7662.5 |
+54.0 |
66 |
607 |
+11 |
Total Volume and Open Interest |
154,909 |
155,344 |
-757 |
FT-SE 100(EURONEXT) |
Mar13 |
130208 |
6207.00 |
6238.00 |
6203.50 |
6218.50 |
+22.00 |
135,857 |
636,642 |
-1,317 |
Jun13 |
130208 |
6148.50 |
6170.50 |
6143.50 |
6154.00 |
+23.50 |
108 |
7,027 |
+2,092 |
Sep13 |
130208 |
6101.50 |
6108.50 |
6101.50 |
6108.50 |
+23.00 |
0 |
302 |
+50 |
Total Volume and Open Interest |
135,965 |
644,151 |
+825 |
SPI 200(SFE) |
Mar13 |
130208 |
4893.0 |
4935.0 |
4874.0 |
4935.0 |
+41.0 |
24,616 |
269,804 |
+947 |
Jun13 |
130208 |
4905.0 |
4938.0 |
4905.0 |
4938.0 |
+41.0 |
35 |
3,657 |
+0 |
Sep13 |
130208 |
4888.0 |
4895.0 |
4888.0 |
4895.0 |
+41.0 |
73 |
1,480 |
-64 |
Total Volume and Open Interest |
25,342 |
280,998 |
+1,371 |
FTSE MIB(ISE) |
Mar13 |
130208 |
16445.00 |
16660.00 |
16370.00 |
16625.00 |
+221.00 |
28,007 |
40,930 |
-1,808 |
Jun13 |
130208 |
16150.00 |
16355.00 |
16110.00 |
16345.00 |
+223.00 |
34 |
275 |
+12 |
Sep13 |
130208 |
16867.00 |
16867.00 |
16867.00 |
16867.00 |
+223.00 |
|
|
|
Total Volume and Open Interest |
28,041 |
41,205 |
-1,796 |
KOSPI 200(KFE) |
Mar13 |
130208 |
258.00 |
258.15 |
257.90 |
257.90 |
+3.55 |
215,555 |
108,670 |
-294 |
Jun13 |
130208 |
255.35 |
259.50 |
255.25 |
259.15 |
+3.30 |
40 |
2,989 |
+9 |
Sep13 |
130208 |
261.20 |
261.20 |
261.20 |
261.20 |
+3.60 |
0 |
167 |
+0 |
Total Volume and Open Interest |
215,595 |
111,910 |
-286 |
GSCI(CME) |
Feb13 |
130208 |
678.00 |
680.00 |
676.00 |
676.00 |
+3.00 |
660 |
12,260 |
-214 |
Mar13 |
130208 |
680.50 |
683.00 |
678.50 |
678.50 |
+2.90 |
11 |
104 |
+2 |
Apr13 |
130208 |
679.00 |
683.50 |
679.00 |
679.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
671 |
12,364 |
-212 |
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. |
|
|