|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 13, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar13 |
130213 |
1423.00 |
1428.75 |
1404.50 |
1423.00 |
+2.25 |
117,728 |
186,924 |
-8,439 |
| May13 |
130213 |
1412.00 |
1417.75 |
1393.50 |
1413.50 |
+4.00 |
71,489 |
203,565 |
+4,360 |
| Jul13 |
130213 |
1402.75 |
1407.75 |
1384.50 |
1404.75 |
+3.75 |
22,394 |
116,848 |
+859 |
| Aug13 |
130213 |
1369.50 |
1370.50 |
1355.00 |
1369.50 |
+2.75 |
946 |
3,704 |
-96 |
| Sep13 |
130213 |
1296.50 |
1311.50 |
1296.25 |
1310.25 |
+1.50 |
2,306 |
4,818 |
+428 |
| Nov13 |
130213 |
1275.50 |
1282.00 |
1261.25 |
1272.50 |
-3.50 |
16,007 |
93,063 |
+2,063 |
| Jan14 |
130213 |
1285.00 |
1285.00 |
1270.00 |
1277.25 |
-3.25 |
739 |
5,160 |
+261 |
| Mar14 |
130213 |
1276.50 |
1284.25 |
1276.50 |
1280.75 |
-3.50 |
443 |
1,456 |
-53 |
| May14 |
130213 |
1272.75 |
1280.50 |
1272.50 |
1277.50 |
-3.00 |
214 |
1,481 |
-53 |
| Jul14 |
130213 |
1276.00 |
1281.25 |
1276.00 |
1280.25 |
-1.00 |
46 |
881 |
-5 |
| Aug14 |
130213 |
1275.00 |
1276.00 |
1275.00 |
1275.00 |
-1.00 |
0 |
1 |
+0 |
| Sep14 |
130213 |
1254.50 |
1255.50 |
1254.50 |
1254.50 |
-1.00 |
0 |
1 |
+0 |
| Nov14 |
130213 |
1241.00 |
1257.50 |
1239.00 |
1257.25 |
+4.25 |
94 |
3,361 |
+51 |
| Jan15 |
130213 |
1258.25 |
1258.25 |
1254.00 |
1258.25 |
+4.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
232,417 |
621,389 |
-618 |
| Soybean Meal(CBOT) |
| Mar13 |
130213 |
411.10 |
412.40 |
406.00 |
408.10 |
-2.20 |
54,805 |
90,336 |
-14,503 |
| May13 |
130213 |
410.00 |
411.70 |
405.10 |
407.70 |
-1.80 |
35,518 |
89,477 |
+6,611 |
| Jul13 |
130213 |
406.00 |
406.80 |
400.00 |
403.70 |
-1.20 |
12,535 |
46,473 |
+1,609 |
| Aug13 |
130213 |
391.60 |
391.70 |
387.60 |
389.90 |
-1.10 |
922 |
7,622 |
+152 |
| Sep13 |
130213 |
369.50 |
369.90 |
365.50 |
368.20 |
-1.70 |
1,473 |
6,146 |
+458 |
| Oct13 |
130213 |
356.80 |
356.80 |
350.50 |
352.20 |
-3.00 |
624 |
6,924 |
+112 |
| Dec13 |
130213 |
356.00 |
356.90 |
349.60 |
351.30 |
-3.40 |
4,312 |
34,162 |
+147 |
| Jan14 |
130213 |
354.50 |
356.10 |
351.70 |
352.70 |
-3.40 |
168 |
2,735 |
+31 |
| Mar14 |
130213 |
356.90 |
358.60 |
354.50 |
355.20 |
-3.40 |
120 |
2,690 |
+20 |
| May14 |
130213 |
354.80 |
357.80 |
354.50 |
354.50 |
-3.30 |
75 |
1,223 |
+29 |
| Total Volume and Open Interest |
110,589 |
288,241 |
-5,316 |
| Soybean Oil(CBOT) |
| Mar13 |
130213 |
51.10 |
51.79 |
50.56 |
51.66 |
+0.56 |
60,206 |
110,782 |
-8,934 |
| May13 |
130213 |
51.54 |
52.20 |
51.00 |
52.09 |
+0.55 |
40,978 |
99,759 |
+8,700 |
| Jul13 |
130213 |
51.84 |
52.51 |
51.30 |
52.39 |
+0.54 |
18,332 |
69,831 |
+1,353 |
| Aug13 |
130213 |
51.94 |
52.42 |
51.40 |
52.32 |
+0.51 |
1,444 |
5,970 |
+338 |
| Sep13 |
130213 |
51.37 |
52.18 |
51.08 |
52.01 |
+0.47 |
1,680 |
6,187 |
+289 |
| Oct13 |
130213 |
51.22 |
51.75 |
50.66 |
51.48 |
+0.37 |
668 |
7,631 |
+192 |
| Dec13 |
130213 |
51.02 |
51.61 |
50.48 |
51.41 |
+0.40 |
2,941 |
26,204 |
+112 |
| Jan14 |
130213 |
51.30 |
51.64 |
51.17 |
51.56 |
+0.39 |
45 |
2,049 |
+15 |
| Mar14 |
130213 |
51.84 |
51.84 |
51.42 |
51.82 |
+0.40 |
40 |
1,222 |
+4 |
| May14 |
130213 |
51.95 |
51.95 |
51.43 |
51.83 |
+0.40 |
37 |
492 |
+22 |
| Total Volume and Open Interest |
126,388 |
331,243 |
+2,098 |
| Canola(WCE) |
| Mar13 |
130213 |
623.5 |
628.6 |
615.0 |
628.6 |
+6.6 |
12,461 |
56,468 |
-3,064 |
| May13 |
130213 |
609.4 |
615.5 |
602.4 |
615.2 |
+5.8 |
12,732 |
74,277 |
+5,234 |
| Jul13 |
130213 |
595.5 |
601.1 |
589.5 |
601.1 |
+6.9 |
1,523 |
34,494 |
+733 |
| Nov13 |
130213 |
545.2 |
553.0 |
541.7 |
552.9 |
+7.2 |
1,514 |
25,209 |
+313 |
| Jan14 |
130213 |
542.5 |
549.9 |
542.0 |
549.9 |
+6.7 |
0 |
1,534 |
+0 |
| Total Volume and Open Interest |
28,230 |
192,208 |
+3,216 |
| Corn(CBOT) |
| Mar13 |
130213 |
696.50 |
701.00 |
687.25 |
695.50 |
-0.75 |
185,558 |
363,866 |
-30,472 |
| May13 |
130213 |
695.25 |
697.75 |
685.50 |
693.50 |
-2.00 |
122,727 |
342,660 |
+28,635 |
| Jul13 |
130213 |
686.00 |
688.00 |
677.00 |
683.25 |
-3.75 |
42,957 |
195,833 |
+2,447 |
| Sep13 |
130213 |
581.75 |
584.00 |
575.00 |
583.00 |
+1.75 |
11,606 |
75,398 |
+2,844 |
| Dec13 |
130213 |
563.00 |
566.00 |
557.00 |
564.25 |
+1.25 |
34,223 |
261,961 |
+4,207 |
| Mar14 |
130213 |
573.75 |
576.00 |
567.75 |
575.00 |
+1.25 |
773 |
17,574 |
+415 |
| May14 |
130213 |
578.50 |
582.50 |
576.00 |
581.75 |
+1.25 |
379 |
5,626 |
+108 |
| Jul14 |
130213 |
587.00 |
588.25 |
581.00 |
588.00 |
+1.75 |
360 |
3,337 |
+59 |
| Sep14 |
130213 |
556.00 |
559.50 |
555.00 |
558.75 |
+1.75 |
25 |
202 |
-3 |
| Dec14 |
130213 |
550.75 |
555.00 |
550.00 |
552.75 |
+0.75 |
809 |
12,615 |
+162 |
| Total Volume and Open Interest |
399,600 |
1,280,832 |
+8,476 |
| Wheat(CBOT) |
| Mar13 |
130213 |
732.75 |
737.75 |
722.50 |
735.50 |
+3.50 |
79,394 |
166,079 |
-13,274 |
| May13 |
130213 |
740.25 |
745.25 |
730.75 |
743.50 |
+4.00 |
54,725 |
129,336 |
+15,571 |
| Jul13 |
130213 |
739.75 |
747.25 |
732.00 |
745.75 |
+4.50 |
18,981 |
95,967 |
+2,532 |
| Sep13 |
130213 |
751.00 |
756.25 |
742.00 |
755.50 |
+4.75 |
1,839 |
15,843 |
+404 |
| Dec13 |
130213 |
765.75 |
770.50 |
756.00 |
769.00 |
+4.00 |
7,855 |
64,556 |
+2,058 |
| Mar14 |
130213 |
777.00 |
780.25 |
771.75 |
780.00 |
+3.50 |
105 |
4,409 |
+20 |
| Total Volume and Open Interest |
162,987 |
480,450 |
+7,334 |
| Wheat(KCBT) |
| Mar13 |
130213 |
778.50 |
784.00 |
770.25 |
780.25 |
+2.25 |
15,577 |
66,295 |
-3,047 |
| May13 |
130213 |
790.25 |
795.50 |
782.00 |
792.00 |
+2.25 |
10,303 |
60,276 |
+2,916 |
| Jul13 |
130213 |
800.00 |
804.25 |
790.50 |
800.75 |
+2.75 |
4,353 |
40,924 |
+358 |
| Sep13 |
130213 |
813.75 |
816.00 |
804.50 |
813.75 |
+2.25 |
619 |
8,443 |
+238 |
| Dec13 |
130213 |
828.00 |
831.00 |
820.25 |
828.75 |
+1.25 |
931 |
11,268 |
+241 |
| Mar14 |
130213 |
836.50 |
838.25 |
829.75 |
838.25 |
+2.75 |
16 |
409 |
+7 |
| Total Volume and Open Interest |
31,800 |
188,175 |
+714 |
| Wheat(MGE) |
| Mar13 |
130213 |
817.00 |
824.25 |
809.00 |
823.00 |
+7.00 |
2,835 |
15,756 |
-125 |
| May13 |
130213 |
831.00 |
839.50 |
824.00 |
838.75 |
+8.00 |
1,676 |
14,142 |
+803 |
| Jul13 |
130213 |
841.25 |
848.25 |
835.00 |
847.25 |
+6.50 |
556 |
4,889 |
-102 |
| Sep13 |
130213 |
840.00 |
852.75 |
839.75 |
851.75 |
+6.75 |
191 |
6,301 |
+67 |
| Dec13 |
130213 |
845.75 |
859.50 |
845.75 |
859.25 |
+7.50 |
73 |
4,256 |
+36 |
| Total Volume and Open Interest |
5,331 |
45,468 |
+679 |
| Oats(CBOT) |
| Mar13 |
130213 |
373.75 |
382.75 |
370.00 |
380.00 |
+2.25 |
496 |
4,930 |
-30 |
| May13 |
130213 |
368.50 |
375.75 |
362.75 |
371.75 |
+2.00 |
375 |
4,570 |
+147 |
| Jul13 |
130213 |
369.00 |
370.00 |
368.00 |
370.00 |
+2.00 |
22 |
480 |
+0 |
| Sep13 |
130213 |
366.00 |
369.25 |
366.00 |
369.25 |
+2.00 |
0 |
49 |
+0 |
| Total Volume and Open Interest |
948 |
10,251 |
+92 |
| Rough Rice(CBOT) |
| Mar13 |
130213 |
15.69 |
15.89 |
15.66 |
15.85 |
+0.19 |
1,124 |
9,119 |
-274 |
| May13 |
130213 |
15.99 |
16.17 |
15.98 |
16.16 |
+0.19 |
358 |
4,587 |
+34 |
| Jul13 |
130213 |
16.30 |
16.44 |
16.30 |
16.44 |
+0.19 |
60 |
490 |
+23 |
| Sep13 |
130213 |
15.57 |
15.63 |
15.57 |
15.63 |
+0.06 |
28 |
382 |
+17 |
| Total Volume and Open Interest |
1,571 |
14,586 |
-200 |
| Live Cattle(CME) |
| Feb13 |
130213 |
126.000 |
126.050 |
124.930 |
125.500 |
-0.550 |
3,742 |
12,668 |
-1,259 |
| Apr13 |
130213 |
129.750 |
129.850 |
128.800 |
129.400 |
-0.550 |
31,181 |
173,419 |
-2,070 |
| Jun13 |
130213 |
125.535 |
125.650 |
124.500 |
124.900 |
-0.780 |
10,133 |
76,449 |
-1,171 |
| Aug13 |
130213 |
126.000 |
126.080 |
124.900 |
125.285 |
-0.850 |
7,936 |
37,027 |
+14 |
| Oct13 |
130213 |
129.750 |
129.800 |
129.000 |
129.450 |
-0.585 |
2,399 |
15,031 |
+482 |
| Dec13 |
130213 |
131.630 |
131.630 |
130.850 |
131.185 |
-0.615 |
2,133 |
10,859 |
-89 |
| Total Volume and Open Interest |
57,782 |
328,062 |
-3,983 |
| Feeder Cattle(CME) |
| Mar13 |
130213 |
142.825 |
142.935 |
140.685 |
141.350 |
-1.900 |
4,908 |
13,859 |
+29 |
| Apr13 |
130213 |
146.350 |
146.550 |
144.450 |
144.950 |
-2.200 |
3,503 |
6,485 |
+682 |
| May13 |
130213 |
149.400 |
149.500 |
147.300 |
147.685 |
-2.365 |
2,064 |
6,871 |
+333 |
| Aug13 |
130213 |
156.500 |
156.575 |
154.075 |
154.600 |
-2.475 |
1,248 |
5,909 |
+90 |
| Sep13 |
130213 |
158.000 |
158.000 |
155.550 |
156.035 |
-2.515 |
321 |
1,044 |
+42 |
| Oct13 |
130213 |
157.785 |
157.800 |
156.300 |
156.880 |
-2.420 |
91 |
589 |
+21 |
| Nov13 |
130213 |
158.785 |
158.785 |
157.000 |
157.950 |
-2.050 |
48 |
477 |
-2 |
| Total Volume and Open Interest |
12,186 |
35,246 |
+1,194 |
| Lean Hogs(CME) |
| Feb13 |
130213 |
87.300 |
87.550 |
87.250 |
87.480 |
+0.230 |
3,616 |
10,585 |
-1,376 |
| Apr13 |
130213 |
86.000 |
86.330 |
85.480 |
85.800 |
-0.200 |
17,873 |
97,663 |
-1,009 |
| May13 |
130213 |
92.635 |
93.400 |
92.635 |
93.400 |
+0.100 |
63 |
2,028 |
-1 |
| Jun13 |
130213 |
94.450 |
94.480 |
93.800 |
94.150 |
-0.100 |
8,776 |
40,997 |
+245 |
| Jul13 |
130213 |
93.800 |
94.180 |
93.500 |
93.750 |
-0.050 |
3,220 |
15,447 |
+9 |
| Aug13 |
130213 |
93.635 |
93.930 |
93.300 |
93.550 |
+0.165 |
2,068 |
18,930 |
-145 |
| Oct13 |
130213 |
84.600 |
84.900 |
84.285 |
84.800 |
+0.015 |
2,469 |
22,046 |
+720 |
| Dec13 |
130213 |
81.430 |
81.725 |
81.150 |
81.650 |
+0.200 |
1,004 |
14,017 |
+93 |
| Total Volume and Open Interest |
39,870 |
227,740 |
-1,099 |
| Class III Milk(CME) |
| Feb13 |
130213 |
17.24 |
17.25 |
17.20 |
17.23 |
-0.02 |
68 |
3,232 |
-42 |
| Mar13 |
130213 |
17.48 |
17.60 |
17.40 |
17.44 |
+0.03 |
268 |
3,688 |
+25 |
| Apr13 |
130213 |
17.66 |
17.82 |
17.60 |
17.66 |
+0.02 |
215 |
2,743 |
+64 |
| May13 |
130213 |
17.94 |
18.09 |
17.85 |
17.92 |
+0.02 |
84 |
2,103 |
+19 |
| Jun13 |
130213 |
18.28 |
18.39 |
18.25 |
18.30 |
+0.02 |
60 |
1,714 |
+16 |
| Total Volume and Open Interest |
876 |
20,148 |
+154 |
| Cocoa(ICE) |
| Mar13 |
130213 |
2186 |
2200 |
2134 |
2143 |
-36 |
19,343 |
12,691 |
-10,784 |
| May13 |
130213 |
2175 |
2190 |
2153 |
2170 |
unch |
29,347 |
80,637 |
+7,813 |
| Jul13 |
130213 |
2192 |
2197 |
2163 |
2179 |
unch |
3,339 |
26,426 |
-579 |
| Sep13 |
130213 |
2199 |
2203 |
2174 |
2187 |
-1 |
2,272 |
23,563 |
+338 |
| Dec13 |
130213 |
2211 |
2211 |
2182 |
2199 |
-1 |
2,489 |
14,661 |
-235 |
| Mar14 |
130213 |
2225 |
2225 |
2195 |
2209 |
-2 |
1,548 |
19,629 |
+748 |
| May14 |
130213 |
2228 |
2228 |
2216 |
2216 |
-2 |
52 |
8,065 |
+50 |
| Total Volume and Open Interest |
58,390 |
187,895 |
-2,649 |
| Coffee "C"(ICE) |
| Mar13 |
130213 |
140.50 |
141.65 |
138.30 |
138.75 |
-1.90 |
26,103 |
48,928 |
-10,668 |
| May13 |
130213 |
143.40 |
144.50 |
141.10 |
141.60 |
-1.65 |
27,321 |
71,235 |
+10,364 |
| Jul13 |
130213 |
146.25 |
147.25 |
144.00 |
144.50 |
-1.60 |
4,161 |
23,889 |
+710 |
| Sep13 |
130213 |
148.95 |
149.25 |
147.00 |
147.40 |
-1.60 |
1,597 |
10,088 |
+598 |
| Dec13 |
130213 |
153.00 |
153.15 |
151.00 |
151.40 |
-1.60 |
957 |
7,265 |
+238 |
| Mar14 |
130213 |
155.75 |
155.75 |
155.00 |
155.30 |
-1.65 |
233 |
1,560 |
-7 |
| Total Volume and Open Interest |
60,562 |
164,218 |
+1,340 |
| Orange Juice(ICE) |
| Mar13 |
130213 |
128.05 |
129.95 |
127.10 |
129.70 |
+1.75 |
908 |
9,945 |
-332 |
| May13 |
130213 |
128.00 |
130.00 |
127.20 |
129.75 |
+1.65 |
713 |
8,656 |
+401 |
| Jul13 |
130213 |
128.50 |
130.25 |
127.60 |
130.00 |
+1.40 |
28 |
1,261 |
+6 |
| Sep13 |
130213 |
127.35 |
129.60 |
126.70 |
129.60 |
+1.05 |
39 |
607 |
+9 |
| Nov13 |
130213 |
129.15 |
129.40 |
128.75 |
128.75 |
+0.50 |
14 |
219 |
-6 |
| Jan14 |
130213 |
127.20 |
129.95 |
127.20 |
128.75 |
+0.50 |
8 |
42 |
-10 |
| Total Volume and Open Interest |
1,710 |
20,730 |
+68 |
| Sugar #11(ICE) |
| Mar13 |
130213 |
18.15 |
18.36 |
18.07 |
18.23 |
+0.15 |
66,612 |
204,135 |
-24,497 |
| May13 |
130213 |
18.14 |
18.28 |
18.06 |
18.20 |
+0.13 |
53,158 |
268,667 |
+23,203 |
| Jul13 |
130213 |
18.29 |
18.48 |
18.27 |
18.41 |
+0.13 |
15,702 |
169,200 |
+2,868 |
| Oct13 |
130213 |
18.77 |
18.90 |
18.71 |
18.85 |
+0.13 |
7,257 |
91,086 |
+1,148 |
| Mar14 |
130213 |
19.63 |
19.76 |
19.57 |
19.71 |
+0.12 |
2,494 |
71,410 |
+672 |
| May14 |
130213 |
19.63 |
19.80 |
19.61 |
19.75 |
+0.12 |
550 |
12,956 |
+118 |
| Jul14 |
130213 |
19.85 |
19.85 |
19.76 |
19.83 |
+0.12 |
446 |
10,228 |
+58 |
| Oct14 |
130213 |
20.01 |
20.01 |
19.93 |
19.97 |
+0.12 |
162 |
11,723 |
+10 |
| Total Volume and Open Interest |
146,406 |
851,951 |
+3,569 |
| London Cocoa(LCE) |
| Mar13 |
130213 |
1416 |
1427 |
1413 |
1423 |
+11 |
6,247 |
66,608 |
-758 |
| May13 |
130213 |
1425 |
1436 |
1420 |
1432 |
+11 |
6,633 |
41,395 |
+100 |
| Jul13 |
130213 |
1435 |
1445 |
1431 |
1443 |
+11 |
4,591 |
28,599 |
+518 |
| Sep13 |
130213 |
1444 |
1454 |
1440 |
1451 |
+11 |
2,171 |
34,451 |
+6 |
| Dec13 |
130213 |
1450 |
1461 |
1445 |
1457 |
+11 |
2,991 |
33,558 |
+380 |
| Mar14 |
130213 |
1446 |
1459 |
1444 |
1455 |
+11 |
1,849 |
24,865 |
+223 |
| May14 |
130213 |
1459 |
1461 |
1459 |
1461 |
+12 |
37 |
6,845 |
+0 |
| Total Volume and Open Interest |
25,031 |
240,234 |
+479 |
| London Sugar(LCE) |
| May13 |
130213 |
493.80 |
498.00 |
492.90 |
495.50 |
+2.40 |
4,708 |
27,744 |
+1,235 |
| Aug13 |
130213 |
497.90 |
501.30 |
497.60 |
499.80 |
+2.70 |
916 |
13,580 |
+14 |
| Oct13 |
130213 |
502.20 |
505.50 |
501.50 |
503.70 |
+2.60 |
203 |
6,979 |
+125 |
| Dec13 |
130213 |
510.20 |
513.30 |
510.00 |
512.00 |
+2.90 |
174 |
2,709 |
-10 |
| Mar14 |
130213 |
519.50 |
524.20 |
519.30 |
521.50 |
+3.10 |
132 |
2,164 |
+10 |
| Total Volume and Open Interest |
13,806 |
59,731 |
-3,929 |
| Cotton(ICE) |
| Mar13 |
130213 |
81.70 |
81.70 |
80.05 |
80.82 |
-0.99 |
22,605 |
73,017 |
-15,035 |
| May13 |
130213 |
82.80 |
82.97 |
81.35 |
82.21 |
-0.89 |
22,183 |
90,239 |
+9,920 |
| Jul13 |
130213 |
83.60 |
83.82 |
82.30 |
83.20 |
-0.75 |
3,654 |
29,576 |
+1,094 |
| Oct13 |
130213 |
83.26 |
83.26 |
83.26 |
83.26 |
-0.71 |
0 |
24 |
+0 |
| Dec13 |
130213 |
82.45 |
83.10 |
81.71 |
82.77 |
-0.73 |
1,602 |
15,829 |
+688 |
| Mar14 |
130213 |
84.00 |
84.00 |
82.85 |
83.49 |
-0.85 |
4 |
771 |
+1 |
| Total Volume and Open Interest |
50,057 |
209,850 |
-3,328 |
| Lumber(CME) |
| Mar13 |
130213 |
390.1 |
395.6 |
385.8 |
393.9 |
+4.6 |
452 |
3,831 |
-6 |
| May13 |
130213 |
389.4 |
394.5 |
385.5 |
393.7 |
+4.3 |
209 |
3,238 |
+32 |
| Jul13 |
130213 |
387.8 |
391.5 |
385.9 |
390.3 |
+3.2 |
76 |
824 |
+18 |
| Sep13 |
130213 |
380.0 |
384.9 |
380.0 |
384.9 |
+3.7 |
1 |
103 |
-1 |
| Total Volume and Open Interest |
738 |
8,026 |
+43 |
| Crude Oil(NYM) |
| Mar13 |
130213 |
97.59 |
98.11 |
96.63 |
97.01 |
-0.50 |
283,956 |
164,775 |
-37,396 |
| Apr13 |
130213 |
98.13 |
98.65 |
97.19 |
97.60 |
-0.47 |
154,678 |
205,544 |
+32,568 |
| May13 |
130213 |
98.62 |
99.11 |
97.73 |
98.14 |
-0.45 |
73,645 |
104,974 |
+2,810 |
| Jun13 |
130213 |
99.03 |
99.52 |
98.18 |
98.57 |
-0.44 |
73,598 |
158,112 |
-3,340 |
| Jul13 |
130213 |
99.31 |
99.77 |
98.50 |
98.87 |
-0.43 |
33,341 |
103,703 |
+6,807 |
| Aug13 |
130213 |
99.42 |
99.83 |
98.61 |
98.96 |
-0.42 |
20,414 |
47,459 |
+1,511 |
| Sep13 |
130213 |
99.49 |
99.71 |
98.53 |
98.88 |
-0.42 |
25,674 |
61,811 |
-608 |
| Oct13 |
130213 |
99.22 |
99.44 |
98.40 |
98.67 |
-0.41 |
18,785 |
46,403 |
-1,723 |
| Nov13 |
130213 |
98.83 |
99.06 |
98.36 |
98.36 |
-0.39 |
11,208 |
37,322 |
-507 |
| Dec13 |
130213 |
98.37 |
98.65 |
97.55 |
97.97 |
-0.37 |
58,925 |
183,240 |
+3,172 |
| Jan14 |
130213 |
98.06 |
98.12 |
97.48 |
97.53 |
-0.36 |
6,500 |
41,498 |
+1,400 |
| Feb14 |
130213 |
97.46 |
97.65 |
96.95 |
97.09 |
-0.34 |
2,198 |
17,214 |
+176 |
| Mar14 |
130213 |
97.28 |
97.29 |
96.61 |
96.67 |
-0.32 |
4,133 |
23,558 |
-630 |
| Apr14 |
130213 |
96.46 |
96.46 |
96.23 |
96.23 |
-0.31 |
1,132 |
11,184 |
+193 |
| May14 |
130213 |
95.80 |
95.80 |
95.80 |
95.80 |
-0.29 |
4,294 |
14,484 |
+1,431 |
| Jun14 |
130213 |
95.85 |
95.87 |
95.15 |
95.40 |
-0.27 |
12,774 |
58,991 |
+794 |
| Total Volume and Open Interest |
831,563 |
1,630,870 |
+14,354 |
| e-miNY Crude Oil(NYM) |
| Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
| Mar13 |
130213 |
97.450 |
98.100 |
96.600 |
97.000 |
-0.500 |
6,357 |
2,105 |
+145 |
| Apr13 |
130213 |
98.150 |
98.675 |
97.175 |
97.600 |
-0.475 |
351 |
817 |
+24 |
| May13 |
130213 |
98.900 |
99.100 |
97.950 |
98.150 |
-0.450 |
110 |
240 |
-10 |
| Jun13 |
130213 |
99.050 |
99.500 |
98.550 |
98.575 |
-0.425 |
60 |
446 |
+22 |
| Jul13 |
130213 |
99.675 |
99.675 |
98.875 |
98.875 |
-0.425 |
4 |
7 |
+1 |
| Aug13 |
130213 |
98.950 |
98.950 |
98.950 |
98.950 |
-0.425 |
2 |
2 |
+1 |
| Sep13 |
130213 |
99.300 |
99.300 |
98.875 |
98.875 |
-0.425 |
0 |
3 |
+0 |
| Oct13 |
130213 |
98.675 |
98.675 |
98.675 |
98.675 |
-0.400 |
0 |
3 |
+0 |
| Nov13 |
130213 |
98.350 |
98.350 |
98.350 |
98.350 |
-0.400 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
6,884 |
3,786 |
+183 |
| Heating Oil(NYM) |
| Mar13 |
130213 |
324.16 |
324.30 |
321.21 |
321.88 |
-1.74 |
50,625 |
84,676 |
-4,121 |
| Apr13 |
130213 |
322.19 |
322.43 |
319.86 |
320.56 |
-1.28 |
27,390 |
73,972 |
+2,674 |
| May13 |
130213 |
325.75 |
326.42 |
324.58 |
325.28 |
-0.49 |
14,590 |
48,115 |
+3,106 |
| Jun13 |
130213 |
322.35 |
323.07 |
321.36 |
322.22 |
-0.25 |
13,007 |
35,548 |
+1,814 |
| Jul13 |
130213 |
320.67 |
321.19 |
319.69 |
320.47 |
-0.15 |
3,659 |
14,839 |
+678 |
| Aug13 |
130213 |
319.02 |
319.40 |
318.30 |
319.06 |
-0.12 |
1,947 |
4,786 |
+187 |
| Sep13 |
130213 |
317.79 |
318.61 |
317.15 |
317.93 |
-0.13 |
2,789 |
13,250 |
+55 |
| Oct13 |
130213 |
317.31 |
317.41 |
316.17 |
316.94 |
-0.21 |
820 |
5,003 |
+321 |
| Nov13 |
130213 |
315.80 |
316.23 |
315.80 |
316.07 |
-0.35 |
579 |
4,513 |
+175 |
| Dec13 |
130213 |
315.71 |
316.35 |
314.49 |
315.32 |
-0.51 |
5,218 |
28,716 |
+1,413 |
| Jan14 |
130213 |
315.22 |
315.36 |
314.14 |
314.59 |
-0.61 |
526 |
5,439 |
+201 |
| Feb14 |
130213 |
313.44 |
313.44 |
313.44 |
313.44 |
-0.66 |
272 |
461 |
+37 |
| Mar14 |
130213 |
312.04 |
312.04 |
312.04 |
312.04 |
-0.63 |
212 |
456 |
+23 |
| Apr14 |
130213 |
309.34 |
310.27 |
308.96 |
309.64 |
-0.61 |
146 |
888 |
+75 |
| Total Volume and Open Interest |
121,923 |
323,995 |
+6,711 |
| Gasoline(NYMEX) |
| Mar13 |
130213 |
305.02 |
308.50 |
303.08 |
303.54 |
-1.49 |
51,299 |
93,587 |
-11,715 |
| Apr13 |
130213 |
326.27 |
329.72 |
326.00 |
327.18 |
+1.11 |
35,714 |
69,198 |
+5,910 |
| May13 |
130213 |
324.65 |
326.60 |
323.15 |
324.59 |
+1.09 |
16,256 |
44,753 |
-275 |
| Jun13 |
130213 |
319.01 |
320.63 |
317.86 |
319.34 |
+1.04 |
10,135 |
30,301 |
+512 |
| Jul13 |
130213 |
313.68 |
314.84 |
312.04 |
313.90 |
+0.95 |
6,505 |
20,833 |
+921 |
| Aug13 |
130213 |
307.77 |
308.96 |
306.14 |
308.25 |
+0.97 |
3,683 |
14,698 |
+270 |
| Sep13 |
130213 |
301.03 |
303.13 |
300.91 |
302.26 |
+0.93 |
2,774 |
13,320 |
+95 |
| Oct13 |
130213 |
284.90 |
286.00 |
284.90 |
285.55 |
+0.82 |
744 |
8,908 |
-72 |
| Nov13 |
130213 |
279.24 |
281.40 |
279.24 |
280.56 |
+0.66 |
656 |
13,645 |
+114 |
| Dec13 |
130213 |
277.61 |
277.98 |
276.62 |
277.16 |
+0.53 |
483 |
9,933 |
+8 |
| Total Volume and Open Interest |
128,463 |
324,147 |
-4,124 |
| e-miNY RBOB Gasoline(NYM) |
| Mar13 |
130213 |
305.90 |
308.00 |
303.50 |
303.50 |
-1.50 |
0 |
1 |
+0 |
| Apr13 |
130213 |
327.20 |
327.20 |
327.18 |
327.20 |
+1.10 |
|
|
|
| May13 |
130213 |
324.60 |
324.60 |
324.59 |
324.60 |
+1.10 |
|
|
|
| Jun13 |
130213 |
319.30 |
319.34 |
319.30 |
319.30 |
+1.00 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Mar13 |
130213 |
3.241 |
3.323 |
3.230 |
3.306 |
+0.076 |
163,309 |
216,203 |
-23,545 |
| Apr13 |
130213 |
3.309 |
3.387 |
3.297 |
3.371 |
+0.075 |
83,327 |
173,093 |
+62 |
| May13 |
130213 |
3.386 |
3.451 |
3.363 |
3.437 |
+0.073 |
74,593 |
157,559 |
+21,776 |
| Jun13 |
130213 |
3.431 |
3.506 |
3.421 |
3.493 |
+0.071 |
13,257 |
49,600 |
+720 |
| Jul13 |
130213 |
3.493 |
3.559 |
3.482 |
3.547 |
+0.067 |
13,039 |
72,170 |
+1,713 |
| Aug13 |
130213 |
3.500 |
3.581 |
3.500 |
3.570 |
+0.066 |
5,109 |
31,768 |
+551 |
| Sep13 |
130213 |
3.522 |
3.585 |
3.514 |
3.576 |
+0.065 |
5,880 |
32,875 |
-289 |
| Oct13 |
130213 |
3.562 |
3.620 |
3.550 |
3.611 |
+0.065 |
16,226 |
114,027 |
+1,025 |
| Nov13 |
130213 |
3.699 |
3.738 |
3.686 |
3.731 |
+0.061 |
4,656 |
32,659 |
+377 |
| Dec13 |
130213 |
3.898 |
3.943 |
3.895 |
3.934 |
+0.055 |
3,013 |
37,694 |
+152 |
| Jan14 |
130213 |
4.010 |
4.047 |
3.995 |
4.038 |
+0.055 |
6,410 |
83,762 |
+609 |
| Feb14 |
130213 |
4.027 |
4.049 |
4.004 |
4.042 |
+0.054 |
1,486 |
13,067 |
+588 |
| Mar14 |
130213 |
3.966 |
4.001 |
3.957 |
3.996 |
+0.054 |
1,240 |
25,855 |
+256 |
| Apr14 |
130213 |
3.883 |
3.915 |
3.879 |
3.915 |
+0.052 |
1,726 |
45,921 |
+52 |
| May14 |
130213 |
3.906 |
3.942 |
3.906 |
3.939 |
+0.051 |
312 |
5,439 |
+102 |
| Jun14 |
130213 |
3.958 |
3.966 |
3.958 |
3.966 |
+0.050 |
79 |
6,452 |
+0 |
| Total Volume and Open Interest |
395,792 |
1,194,202 |
+3,614 |
| Brent Crude Oil(ICE) |
| Mar13 |
130213 |
118.66 |
119.12 |
118.39 |
118.72 |
+0.06 |
141,171 |
72,471 |
-29,875 |
| Apr13 |
130213 |
117.75 |
118.27 |
117.37 |
117.88 |
+0.13 |
172,274 |
336,110 |
+12,547 |
| May13 |
130213 |
116.93 |
117.43 |
116.56 |
117.00 |
+0.08 |
69,223 |
189,129 |
+9,354 |
| Jun13 |
130213 |
116.19 |
116.67 |
115.79 |
116.21 |
+0.04 |
68,158 |
145,900 |
+3,925 |
| Jul13 |
130213 |
115.61 |
115.93 |
115.07 |
115.45 |
+0.03 |
18,220 |
63,727 |
+1,803 |
| Aug13 |
130213 |
114.73 |
115.17 |
114.39 |
114.71 |
+0.02 |
13,764 |
88,478 |
+64 |
| Sep13 |
130213 |
113.89 |
114.37 |
113.51 |
113.88 |
+0.01 |
14,118 |
82,654 |
-115 |
| Oct13 |
130213 |
113.04 |
113.61 |
112.84 |
113.12 |
+0.01 |
7,593 |
41,095 |
+712 |
| Nov13 |
130213 |
112.29 |
112.92 |
112.14 |
112.43 |
+0.01 |
6,333 |
34,326 |
+558 |
| Dec13 |
130213 |
111.78 |
112.24 |
111.39 |
111.76 |
+0.01 |
54,941 |
168,355 |
-3,640 |
| Jan14 |
130213 |
111.13 |
111.13 |
111.13 |
111.13 |
+0.01 |
3,150 |
32,886 |
-200 |
| Feb14 |
130213 |
110.50 |
110.50 |
110.50 |
110.50 |
+0.01 |
1,711 |
18,704 |
+160 |
| Mar14 |
130213 |
109.87 |
109.87 |
109.87 |
109.87 |
+0.01 |
1,661 |
16,727 |
-51 |
| Apr14 |
130213 |
109.25 |
109.25 |
109.25 |
109.25 |
+0.02 |
697 |
9,502 |
-2 |
| Total Volume and Open Interest |
609,803 |
1,545,940 |
-2,003 |
| Gas Oil(ICE) |
| Mar13 |
130213 |
1014.00 |
1016.25 |
1008.25 |
1011.00 |
+2.50 |
82,993 |
147,159 |
+12,530 |
| Apr13 |
130213 |
1006.75 |
1008.25 |
1001.75 |
1004.00 |
+3.50 |
50,815 |
100,265 |
+6,595 |
| May13 |
130213 |
997.25 |
999.75 |
994.00 |
996.00 |
+4.00 |
24,541 |
52,876 |
+12 |
| Jun13 |
130213 |
990.00 |
992.50 |
986.75 |
989.00 |
+4.50 |
23,612 |
56,640 |
-2,260 |
| Jul13 |
130213 |
985.00 |
987.25 |
982.50 |
984.25 |
+4.50 |
6,508 |
23,646 |
+1,636 |
| Aug13 |
130213 |
980.00 |
982.25 |
978.75 |
980.25 |
+4.50 |
2,318 |
17,305 |
+279 |
| Sep13 |
130213 |
976.75 |
980.00 |
974.50 |
976.75 |
+4.50 |
2,346 |
19,715 |
+381 |
| Oct13 |
130213 |
972.75 |
975.00 |
971.75 |
973.25 |
+4.50 |
1,096 |
13,682 |
+343 |
| Nov13 |
130213 |
970.50 |
972.50 |
967.75 |
969.25 |
+4.50 |
1,000 |
15,561 |
+180 |
| Dec13 |
130213 |
965.75 |
968.75 |
962.75 |
965.25 |
+4.00 |
10,697 |
45,480 |
-295 |
| Total Volume and Open Interest |
237,367 |
572,569 |
+5,844 |
| Ethanol(CBOT) |
| Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
| Mar13 |
130213 |
2.376 |
2.380 |
2.360 |
2.367 |
-0.020 |
297 |
1,528 |
-43 |
| Apr13 |
130213 |
2.380 |
2.383 |
2.367 |
2.373 |
-0.018 |
250 |
1,557 |
+92 |
| May13 |
130213 |
2.373 |
2.381 |
2.365 |
2.371 |
-0.019 |
174 |
1,044 |
+23 |
| Jun13 |
130213 |
2.350 |
2.352 |
2.342 |
2.342 |
-0.022 |
147 |
1,046 |
+19 |
| Jul13 |
130213 |
2.309 |
2.314 |
2.300 |
2.302 |
-0.020 |
198 |
1,241 |
+25 |
| Aug13 |
130213 |
2.266 |
2.272 |
2.257 |
2.259 |
-0.020 |
214 |
583 |
+74 |
| Sep13 |
130213 |
2.181 |
2.184 |
2.170 |
2.171 |
-0.020 |
173 |
677 |
-6 |
| Total Volume and Open Interest |
1,758 |
9,493 |
+200 |
| WTI Crude Oil(ICE) |
| Mar13 |
130213 |
97.56 |
98.10 |
96.64 |
97.01 |
-0.50 |
61,491 |
51,752 |
-5,805 |
| Apr13 |
130213 |
98.13 |
98.65 |
97.21 |
97.60 |
-0.47 |
30,104 |
60,062 |
+4,471 |
| May13 |
130213 |
98.68 |
99.10 |
97.74 |
98.14 |
-0.45 |
13,198 |
29,072 |
-95 |
| Jun13 |
130213 |
99.06 |
99.53 |
98.18 |
98.57 |
-0.44 |
24,185 |
64,484 |
-1,946 |
| Jul13 |
130213 |
99.33 |
99.80 |
98.58 |
98.87 |
-0.43 |
9,419 |
33,765 |
-1,988 |
| Aug13 |
130213 |
99.45 |
99.85 |
98.69 |
98.96 |
-0.42 |
9,701 |
16,004 |
-364 |
| Sep13 |
130213 |
99.36 |
99.73 |
98.61 |
98.88 |
-0.42 |
6,665 |
17,125 |
+765 |
| Oct13 |
130213 |
99.14 |
99.46 |
98.40 |
98.67 |
-0.41 |
2,326 |
12,384 |
-402 |
| Nov13 |
130213 |
98.82 |
99.09 |
98.09 |
98.36 |
-0.39 |
2,389 |
10,607 |
-39 |
| Dec13 |
130213 |
98.40 |
98.69 |
97.56 |
97.97 |
-0.37 |
16,708 |
98,261 |
+1,497 |
| Jan14 |
130213 |
97.53 |
97.53 |
97.53 |
97.53 |
-0.36 |
596 |
6,855 |
+28 |
| Feb14 |
130213 |
97.09 |
97.09 |
97.09 |
97.09 |
-0.34 |
436 |
2,800 |
-29 |
| Mar14 |
130213 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.32 |
536 |
5,000 |
+148 |
| Apr14 |
130213 |
96.23 |
96.23 |
96.23 |
96.23 |
-0.31 |
410 |
2,849 |
+114 |
| May14 |
130213 |
95.80 |
95.80 |
95.80 |
95.80 |
-0.29 |
151 |
2,151 |
+8 |
| Jun14 |
130213 |
95.70 |
95.70 |
95.40 |
95.40 |
-0.27 |
381 |
14,250 |
+51 |
| Total Volume and Open Interest |
184,419 |
521,846 |
-3,346 |
| US Dollar Index(ICE) |
| Mar13 |
130213 |
80.100 |
80.255 |
79.915 |
80.168 |
+0.005 |
29,299 |
46,357 |
-642 |
| Jun13 |
130213 |
80.235 |
80.395 |
80.180 |
80.338 |
+0.005 |
122 |
794 |
+97 |
| Sep13 |
130213 |
80.537 |
80.537 |
80.537 |
80.537 |
+0.005 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
29,421 |
47,154 |
-545 |
| Australian Dollar(CME) |
| Mar13 |
130213 |
102.83 |
103.45 |
102.75 |
103.16 |
+0.41 |
62,353 |
162,857 |
-1,341 |
| Jun13 |
130213 |
102.48 |
102.70 |
102.07 |
102.47 |
+0.40 |
150 |
782 |
+43 |
| Sep13 |
130213 |
101.59 |
101.84 |
101.45 |
101.84 |
+0.39 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
62,503 |
163,670 |
-1,298 |
| British Pound(CME) |
| Mar13 |
130213 |
156.79 |
156.86 |
155.20 |
155.39 |
-1.12 |
105,729 |
166,437 |
+678 |
| Jun13 |
130213 |
156.64 |
156.79 |
155.15 |
155.32 |
-1.12 |
39 |
467 |
+10 |
| Sep13 |
130213 |
155.26 |
156.39 |
155.26 |
155.26 |
-1.13 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
105,768 |
166,912 |
+688 |
| Canadian Dollar(CME) |
| Mar13 |
130213 |
99.73 |
99.80 |
99.49 |
99.74 |
+0.12 |
61,210 |
130,248 |
+834 |
| Jun13 |
130213 |
99.54 |
99.58 |
99.33 |
99.54 |
+0.11 |
475 |
4,644 |
+157 |
| Sep13 |
130213 |
99.30 |
99.35 |
99.23 |
99.34 |
+0.11 |
24 |
1,959 |
+14 |
| Dec13 |
130213 |
99.19 |
99.19 |
99.02 |
99.13 |
+0.11 |
16 |
2,061 |
+8 |
| Total Volume and Open Interest |
61,725 |
139,029 |
+1,013 |
| Japanese Yen(CME) |
| Mar13 |
130213 |
107.26 |
107.77 |
106.66 |
107.01 |
+0.06 |
148,561 |
216,132 |
+2,977 |
| Jun13 |
130213 |
107.29 |
107.80 |
106.76 |
107.08 |
+0.05 |
588 |
2,404 |
+13 |
| Sep13 |
130213 |
107.13 |
107.19 |
107.13 |
107.19 |
+0.06 |
5 |
80 |
+2 |
| Total Volume and Open Interest |
149,155 |
218,695 |
+2,993 |
| Swiss Franc(CME) |
| Mar13 |
130213 |
109.08 |
109.29 |
108.78 |
109.01 |
+0.01 |
18,782 |
42,259 |
+165 |
| Jun13 |
130213 |
109.29 |
109.29 |
108.95 |
109.13 |
+0.01 |
6 |
77 |
+3 |
| Sep13 |
130213 |
109.27 |
109.27 |
109.26 |
109.27 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
18,788 |
42,336 |
+168 |
| EuroFX(CME) |
| Mar13 |
130213 |
134.53 |
135.23 |
134.29 |
134.51 |
+0.05 |
216,669 |
234,286 |
-4,327 |
| Jun13 |
130213 |
134.56 |
135.30 |
134.39 |
134.58 |
+0.04 |
380 |
2,640 |
+42 |
| Sep13 |
130213 |
135.28 |
135.28 |
134.61 |
134.65 |
+0.04 |
4 |
120 |
-2 |
| Total Volume and Open Interest |
217,056 |
237,101 |
-4,289 |
| Mexican Peso(CME) |
| Feb13 |
130213 |
786.75 |
786.75 |
786.50 |
786.75 |
+0.25 |
|
|
|
| Mar13 |
130213 |
785.50 |
787.75 |
782.75 |
784.50 |
+0.25 |
27,913 |
166,863 |
-4,239 |
| Total Volume and Open Interest |
27,926 |
169,801 |
-4,236 |
| Brazilian Real(CME) |
| Mar13 |
130213 |
506.30 |
508.20 |
506.30 |
507.75 |
+1.80 |
6 |
16,638 |
+5 |
| Apr13 |
130213 |
506.10 |
506.15 |
506.10 |
506.10 |
+2.25 |
0 |
2 |
+0 |
| May13 |
130213 |
503.95 |
504.05 |
503.95 |
503.95 |
+2.25 |
0 |
10 |
+0 |
| Jun13 |
130213 |
502.80 |
502.80 |
501.75 |
501.75 |
+2.15 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
6 |
37,765 |
+5 |
| 30-Year T-Bonds(CBOT) |
| Mar13 |
130213 |
143~100 |
143~140 |
142~090 |
142~200 |
-0~200 |
247,489 |
596,401 |
-367 |
| Jun13 |
130213 |
141~240 |
141~240 |
140~280 |
141~040 |
-0~200 |
3,527 |
6,829 |
+1,488 |
| Sep13 |
130213 |
141~030 |
141~230 |
141~030 |
141~030 |
-0~200 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
251,016 |
603,231 |
+1,121 |
| 10-Year T-Notes(CBOT) |
| Mar13 |
130213 |
131~150 |
131~170 |
131~005 |
131~050 |
-0~090 |
717,561 |
1,904,882 |
-8,789 |
| Jun13 |
130213 |
130~085 |
130~090 |
129~275 |
130~000 |
-0~090 |
20,325 |
110,774 |
+10,945 |
| Sep13 |
130213 |
130~000 |
130~090 |
130~000 |
130~000 |
-0~090 |
|
|
|
| Total Volume and Open Interest |
737,886 |
2,015,656 |
+2,156 |
| 5-Year T-Notes(CBOT) |
| Mar13 |
130213 |
123~260 |
123~270 |
123~192 |
123~210 |
-0~050 |
342,741 |
1,548,382 |
+8,613 |
| Jun13 |
130213 |
123~102 |
123~104 |
123~040 |
123~052 |
-0~052 |
3,997 |
39,357 |
+819 |
| Sep13 |
130213 |
122~222 |
122~274 |
122~222 |
122~222 |
-0~052 |
|
|
|
| Total Volume and Open Interest |
346,738 |
1,587,739 |
+9,432 |
| 2 Year T-Notes(CBOT) |
| Mar13 |
130213 |
110~062 |
110~064 |
110~052 |
110~056 |
-0~004 |
101,105 |
974,179 |
-5,725 |
| Jun13 |
130213 |
110~042 |
110~044 |
110~032 |
110~036 |
-0~006 |
23,742 |
61,235 |
+16,825 |
| Sep13 |
130213 |
110~002 |
110~010 |
110~002 |
110~002 |
-0~006 |
|
|
|
| Total Volume and Open Interest |
124,847 |
1,035,414 |
+11,100 |
| Eurodollars(CME) |
| Mar13 |
130213 |
99.700 |
99.705 |
99.700 |
99.705 |
+0.005 |
31,154 |
919,341 |
-3,203 |
| Jun13 |
130213 |
99.680 |
99.685 |
99.675 |
99.680 |
unch |
59,927 |
792,902 |
-104 |
| Sep13 |
130213 |
99.650 |
99.650 |
99.640 |
99.645 |
-0.005 |
62,006 |
722,566 |
+2,221 |
| Dec13 |
130213 |
99.610 |
99.615 |
99.600 |
99.605 |
-0.010 |
72,892 |
751,229 |
+3,309 |
| Mar14 |
130213 |
99.565 |
99.570 |
99.555 |
99.560 |
-0.010 |
101,054 |
662,064 |
+11,929 |
| Jun14 |
130213 |
99.515 |
99.515 |
99.495 |
99.505 |
-0.010 |
96,721 |
577,707 |
+8,175 |
| Sep14 |
130213 |
99.445 |
99.450 |
99.425 |
99.435 |
-0.015 |
90,476 |
470,550 |
+2,506 |
| Dec14 |
130213 |
99.365 |
99.370 |
99.340 |
99.350 |
-0.020 |
109,540 |
547,386 |
+11,421 |
| Mar15 |
130213 |
99.285 |
99.285 |
99.255 |
99.260 |
-0.025 |
93,703 |
433,090 |
-708 |
| Jun15 |
130213 |
99.185 |
99.190 |
99.150 |
99.160 |
-0.025 |
66,306 |
571,531 |
-2,625 |
| Sep15 |
130213 |
99.075 |
99.080 |
99.035 |
99.045 |
-0.030 |
52,495 |
401,065 |
+1,695 |
| Dec15 |
130213 |
98.945 |
98.945 |
98.890 |
98.905 |
-0.035 |
53,207 |
488,776 |
+418 |
| Mar16 |
130213 |
98.790 |
98.800 |
98.735 |
98.750 |
-0.040 |
80,854 |
316,328 |
-1,997 |
| Jun16 |
130213 |
98.635 |
98.635 |
98.565 |
98.580 |
-0.045 |
31,914 |
218,036 |
+786 |
| Sep16 |
130213 |
98.460 |
98.460 |
98.390 |
98.405 |
-0.045 |
23,883 |
214,475 |
-280 |
| Dec16 |
130213 |
98.275 |
98.285 |
98.210 |
98.225 |
-0.050 |
27,985 |
149,827 |
+2,474 |
| Mar17 |
130213 |
98.105 |
98.110 |
98.040 |
98.050 |
-0.055 |
44,165 |
136,959 |
+13,438 |
| Jun17 |
130213 |
97.925 |
97.930 |
97.860 |
97.870 |
-0.055 |
19,023 |
78,442 |
-880 |
| Total Volume and Open Interest |
1,149,196 |
8,792,021 |
+46,015 |
| Ultra T-Bond(CBOT) |
| Mar13 |
130213 |
156~00 |
156~05 |
154~17 |
155~03 |
-0~25 |
47,885 |
363,721 |
-1,981 |
| Jun13 |
130213 |
154~21 |
155~19 |
154~13 |
154~25 |
-0~26 |
474 |
1,564 |
+451 |
| Sep13 |
130213 |
154~25 |
155~19 |
154~25 |
154~25 |
-0~26 |
|
|
|
| Total Volume and Open Interest |
48,359 |
365,285 |
-1,530 |
| 30 Day Federal Funds(CBOT) |
| Feb13 |
130213 |
99.860 |
99.860 |
99.857 |
99.860 |
unch |
2,376 |
40,305 |
+865 |
| Mar13 |
130213 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
3,514 |
36,190 |
+1,452 |
| Apr13 |
130213 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
2,359 |
29,749 |
+594 |
| May13 |
130213 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
564 |
25,475 |
+52 |
| Jun13 |
130213 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
1,876 |
25,634 |
-165 |
| Jul13 |
130213 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
988 |
20,298 |
+87 |
| Total Volume and Open Interest |
16,687 |
325,700 |
+4,743 |
| 3-Mth Euro-Yen(CME) |
| Mar13 |
130213 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
| Jun13 |
130213 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
| Sep13 |
130213 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
| Dec13 |
130213 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Mar14 |
130213 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
| Jun14 |
130213 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Sep14 |
130213 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Dec14 |
130213 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
|
|
|
| Mar15 |
130213 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
| Jun15 |
130213 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar13 |
130213 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
794 |
+0 |
| Jun13 |
130213 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
202 |
+0 |
| Sep13 |
130213 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
| Dec13 |
130213 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
584 |
+0 |
| Mar14 |
130213 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
224 |
+0 |
| Jun14 |
130213 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
|
|
|
| Sep14 |
130213 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
|
|
|
| Dec14 |
130213 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
1,928 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar13 |
130213 |
144.23 |
144.39 |
144.18 |
144.30 |
+0.04 |
482 |
20,398 |
-96 |
| Jun13 |
130213 |
143.92 |
143.92 |
143.92 |
143.92 |
+0.04 |
1 |
4 |
+0 |
| Sep13 |
130213 |
141.83 |
141.83 |
141.83 |
141.83 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
483 |
20,402 |
-96 |
| Euro-Bund(EUREX) |
| Mar13 |
130213 |
142.61 |
142.69 |
141.84 |
142.05 |
-0.50 |
529,456 |
974,642 |
-12,610 |
| Jun13 |
130213 |
140.82 |
140.82 |
140.05 |
140.23 |
-0.49 |
434 |
14,295 |
+185 |
| Sep13 |
130213 |
140.15 |
140.15 |
140.15 |
140.15 |
-0.50 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
529,890 |
988,943 |
-12,425 |
| Euro-Bobl(EUREX) |
| Mar13 |
130213 |
126.25 |
126.28 |
125.87 |
126.03 |
-0.18 |
293,345 |
848,525 |
-3,276 |
| Jun13 |
130213 |
124.52 |
124.52 |
124.24 |
124.34 |
-0.18 |
15 |
82,102 |
+0 |
| Sep13 |
130213 |
124.66 |
124.66 |
124.66 |
124.66 |
-0.21 |
0 |
928 |
+0 |
| Total Volume and Open Interest |
293,360 |
931,555 |
-3,276 |
| 3-Mth Euribor(EUREX) |
| Mar13 |
130213 |
99.750 |
99.750 |
99.745 |
99.745 |
-0.005 |
2 |
4,142 |
+2 |
| Jun13 |
130213 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
0 |
1,542 |
+0 |
| Sep13 |
130213 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
0 |
933 |
+0 |
| Total Volume and Open Interest |
24 |
16,929 |
+24 |
| Long Gilt(LIFFE) |
| Mar13 |
130213 |
116~03 |
116~04 |
114~28 |
115~04 |
-1~00 |
128,736 |
339,228 |
+4,920 |
| Jun13 |
130213 |
114~01 |
114~06 |
114~01 |
114~06 |
-0~31 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
128,736 |
339,230 |
+4,920 |
| 3-Mth Short Sterling(LIFFE) |
| Mar13 |
130213 |
99.48 |
99.49 |
99.47 |
99.49 |
unch |
15,429 |
314,720 |
-1,872 |
| Jun13 |
130213 |
99.48 |
99.48 |
99.46 |
99.47 |
-0.01 |
40,809 |
307,027 |
+2,677 |
| Sep13 |
130213 |
99.47 |
99.48 |
99.44 |
99.46 |
-0.01 |
55,573 |
276,600 |
+5,674 |
| Dec13 |
130213 |
99.45 |
99.46 |
99.41 |
99.43 |
-0.02 |
59,599 |
292,708 |
+4,944 |
| Mar14 |
130213 |
99.42 |
99.43 |
99.38 |
99.39 |
-0.04 |
93,835 |
266,977 |
+4,522 |
| Jun14 |
130213 |
99.38 |
99.39 |
99.33 |
99.34 |
-0.04 |
93,406 |
205,272 |
+3,553 |
| Total Volume and Open Interest |
581,266 |
2,425,962 |
+24,180 |
| 3-Mth Euribor(LIFFE) |
| Mar13 |
130213 |
99.750 |
99.750 |
99.735 |
99.745 |
-0.005 |
45,396 |
518,371 |
-2,455 |
| Jun13 |
130213 |
99.695 |
99.700 |
99.685 |
99.700 |
+0.005 |
98,185 |
586,845 |
+5,786 |
| Sep13 |
130213 |
99.635 |
99.640 |
99.610 |
99.630 |
unch |
101,581 |
422,654 |
+1,636 |
| Total Volume and Open Interest |
792,007 |
4,377,793 |
+23,848 |
| 3-Mth Aus T-Bills(SFE) |
| Mar13 |
130213 |
97.13 |
97.13 |
97.08 |
97.09 |
-0.04 |
26,499 |
149,463 |
-1,837 |
| Jun13 |
130213 |
97.30 |
97.30 |
97.21 |
97.23 |
-0.07 |
37,132 |
201,654 |
+7,123 |
| Sep13 |
130213 |
97.33 |
97.34 |
97.24 |
97.26 |
-0.08 |
21,865 |
142,992 |
+5,366 |
| Dec13 |
130213 |
97.27 |
97.27 |
97.19 |
97.20 |
-0.08 |
11,792 |
103,522 |
+2,545 |
| Mar14 |
130213 |
97.16 |
97.17 |
97.09 |
97.11 |
-0.06 |
3,924 |
68,933 |
+276 |
| Jun14 |
130213 |
97.03 |
97.05 |
96.98 |
96.99 |
-0.06 |
2,975 |
34,762 |
-259 |
| Sep14 |
130213 |
96.91 |
96.93 |
96.87 |
96.88 |
-0.06 |
2,174 |
24,017 |
-19 |
| Dec14 |
130213 |
96.79 |
96.82 |
96.76 |
96.77 |
-0.05 |
2,360 |
12,440 |
+1,199 |
| Mar15 |
130213 |
96.70 |
96.70 |
96.67 |
96.67 |
-0.04 |
151 |
973 |
+150 |
| Jun15 |
130213 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.04 |
0 |
591 |
+0 |
| Total Volume and Open Interest |
108,903 |
739,827 |
+14,575 |
| 10-Year Aus T-Bonds(SFE) |
| Mar13 |
130213 |
96.57 |
96.57 |
96.50 |
96.52 |
-0.05 |
63,573 |
410,961 |
+10,713 |
| Jun13 |
130213 |
96.46 |
96.46 |
96.46 |
96.46 |
-0.05 |
1 |
6 |
+1 |
| Total Volume and Open Interest |
63,574 |
410,967 |
+10,714 |
| 3-Year Aus T-Bonds(SFE) |
| Mar13 |
130213 |
97.21 |
97.22 |
97.14 |
97.16 |
-0.06 |
165,695 |
504,684 |
+7,322 |
| Jun13 |
130213 |
97.17 |
97.17 |
97.17 |
97.17 |
-0.06 |
200 |
200 |
+200 |
| Total Volume and Open Interest |
165,895 |
504,884 |
+7,522 |
| Gold(CMX) |
| Feb13 |
130213 |
1652.2 |
1652.3 |
1640.2 |
1644.2 |
-4.5 |
868 |
2,071 |
-19 |
| Apr13 |
130213 |
1652.5 |
1655.0 |
1640.5 |
1645.1 |
-4.5 |
161,668 |
261,047 |
+9,585 |
| Jun13 |
130213 |
1653.4 |
1655.8 |
1642.5 |
1647.0 |
-4.6 |
20,619 |
54,788 |
+1,460 |
| Aug13 |
130213 |
1656.7 |
1656.7 |
1644.4 |
1648.8 |
-4.6 |
9,167 |
23,027 |
-2,913 |
| Oct13 |
130213 |
1652.9 |
1654.0 |
1645.9 |
1650.5 |
-4.6 |
1,133 |
12,103 |
-86 |
| Dec13 |
130213 |
1659.3 |
1660.8 |
1648.6 |
1652.2 |
-4.7 |
6,376 |
33,160 |
+2,512 |
| Feb14 |
130213 |
1653.9 |
1653.9 |
1653.9 |
1653.9 |
-4.7 |
362 |
8,941 |
+156 |
| Apr14 |
130213 |
1655.8 |
1655.8 |
1655.8 |
1655.8 |
-4.8 |
222 |
4,036 |
+8 |
| Jun14 |
130213 |
1655.8 |
1657.9 |
1655.8 |
1657.9 |
-4.9 |
84 |
8,523 |
+78 |
| Aug14 |
130213 |
1660.2 |
1660.2 |
1660.2 |
1660.2 |
-4.9 |
0 |
93 |
+0 |
| Oct14 |
130213 |
1662.6 |
1662.6 |
1662.6 |
1662.6 |
-5.0 |
1 |
1 |
+1 |
| Dec14 |
130213 |
1665.3 |
1665.3 |
1665.3 |
1665.3 |
-5.0 |
254 |
4,988 |
+4 |
| Total Volume and Open Interest |
202,676 |
433,492 |
+10,735 |
| Silver(CMX) |
| Mar13 |
130213 |
3114.0 |
3122.5 |
3073.0 |
3086.9 |
-15.0 |
35,758 |
61,677 |
-2,212 |
| May13 |
130213 |
3123.5 |
3127.5 |
3080.0 |
3093.2 |
-14.8 |
4,145 |
27,729 |
+2,311 |
| Jul13 |
130213 |
3130.0 |
3130.0 |
3087.5 |
3098.2 |
-14.8 |
537 |
9,165 |
-199 |
| Sep13 |
130213 |
3102.5 |
3102.5 |
3102.5 |
3102.5 |
-14.8 |
141 |
7,587 |
-25 |
| Dec13 |
130213 |
3119.5 |
3128.5 |
3105.0 |
3108.6 |
-14.8 |
373 |
22,633 |
+22 |
| Mar14 |
130213 |
3113.4 |
3113.4 |
3113.4 |
3113.4 |
-14.9 |
28 |
1,985 |
+5 |
| May14 |
130213 |
3116.0 |
3116.0 |
3116.0 |
3116.0 |
-14.8 |
24 |
952 |
+6 |
| Total Volume and Open Interest |
41,252 |
151,075 |
-101 |
| Platinum(NYMEX) |
| Apr13 |
130213 |
1719.4 |
1735.9 |
1717.8 |
1729.7 |
+12.5 |
11,641 |
69,661 |
-127 |
| Jul13 |
130213 |
1724.8 |
1736.8 |
1722.2 |
1732.1 |
+12.6 |
315 |
3,584 |
+120 |
| Oct13 |
130213 |
1733.5 |
1734.4 |
1732.2 |
1734.4 |
+12.5 |
7 |
267 |
+7 |
| Jan14 |
130213 |
1738.8 |
1738.8 |
1738.8 |
1738.8 |
+12.5 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
11,964 |
73,534 |
-1 |
| Palladium(NYMEX) |
| Mar13 |
130213 |
773.00 |
777.60 |
766.00 |
772.05 |
+0.65 |
5,004 |
31,958 |
-5 |
| Jun13 |
130213 |
775.45 |
779.20 |
768.15 |
773.95 |
+0.75 |
830 |
6,185 |
+600 |
| Sep13 |
130213 |
777.60 |
777.60 |
775.10 |
775.10 |
+0.75 |
41 |
114 |
+41 |
| Total Volume and Open Interest |
5,878 |
38,258 |
+637 |
| Copper(CMX) |
| Mar13 |
130213 |
374.70 |
376.20 |
372.60 |
374.25 |
-0.15 |
44,867 |
83,469 |
-8,137 |
| May13 |
130213 |
376.20 |
377.70 |
374.20 |
375.85 |
-0.15 |
13,804 |
48,601 |
+3,626 |
| Jul13 |
130213 |
377.60 |
378.55 |
376.20 |
377.20 |
-0.15 |
3,155 |
17,530 |
+115 |
| Sep13 |
130213 |
379.15 |
379.15 |
377.50 |
378.30 |
-0.15 |
1,629 |
6,345 |
+611 |
| Dec13 |
130213 |
379.75 |
380.85 |
378.25 |
379.55 |
-0.05 |
840 |
10,566 |
+342 |
| Total Volume and Open Interest |
64,833 |
174,186 |
-3,325 |
| DJIA Index(CBOT) |
| Mar13 |
130213 |
13978 |
14004 |
13920 |
13958 |
-16 |
49 |
12,636 |
-50 |
| Jun13 |
130213 |
13886 |
13902 |
13886 |
13886 |
-16 |
0 |
1 |
+0 |
| Sep13 |
130213 |
13807 |
13823 |
13807 |
13807 |
-16 |
|
|
|
| Dec13 |
130213 |
13738 |
13754 |
13738 |
13738 |
-16 |
|
|
|
| Total Volume and Open Interest |
49 |
12,637 |
-50 |
| E-mini DJIA Index(CBOT) |
| Mar13 |
130213 |
13984 |
14006 |
13918 |
13958 |
-15 |
84,679 |
118,601 |
-861 |
| Jun13 |
130213 |
13910 |
13923 |
13852 |
13886 |
-16 |
218 |
2,157 |
+199 |
| Sep13 |
130213 |
13807 |
13807 |
13807 |
13807 |
-16 |
|
|
|
| Dec13 |
130213 |
13710 |
13738 |
13710 |
13738 |
-16 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
84,897 |
120,774 |
-662 |
| S & P 500(CME) |
| Mar13 |
130213 |
1517.60 |
1519.80 |
1516.50 |
1517.20 |
+1.00 |
7,629 |
204,916 |
-1,125 |
| Jun13 |
130213 |
1508.20 |
1515.00 |
1508.20 |
1511.00 |
+1.00 |
365 |
5,968 |
-53 |
| Sep13 |
130213 |
1504.50 |
1506.30 |
1501.80 |
1504.50 |
+1.20 |
0 |
1,426 |
+0 |
| Dec13 |
130213 |
1497.60 |
1499.40 |
1494.90 |
1497.60 |
+1.20 |
0 |
1,084 |
-3 |
| Total Volume and Open Interest |
7,994 |
213,394 |
-1,181 |
| S & P 500 E-Mini(Globex) |
| Mar13 |
130213 |
1517.50 |
1522.00 |
1513.00 |
1517.25 |
+1.00 |
1,229,917 |
3,024,409 |
-14,957 |
| Jun13 |
130213 |
1511.75 |
1515.50 |
1506.75 |
1511.00 |
+1.00 |
5,238 |
46,837 |
+3,036 |
| Total Volume and Open Interest |
1,235,169 |
3,075,299 |
-11,897 |
| NASDAQ 100(CME) |
| Mar13 |
130213 |
2764.50 |
2770.50 |
2764.50 |
2770.30 |
+9.50 |
215 |
14,755 |
+10 |
| Jun13 |
130213 |
2763.80 |
2763.80 |
2754.30 |
2763.80 |
+9.50 |
|
|
|
| Sep13 |
130213 |
2758.30 |
2758.30 |
2748.80 |
2758.30 |
+9.50 |
|
|
|
| Total Volume and Open Interest |
215 |
14,755 |
+10 |
| NASDAQ 100 E-Mini(Globex) |
| Mar13 |
130213 |
2765.30 |
2781.80 |
2762.80 |
2770.30 |
+9.50 |
146,485 |
334,267 |
-5,069 |
| Jun13 |
130213 |
2760.50 |
2775.00 |
2758.00 |
2763.80 |
+9.50 |
34 |
647 |
+2 |
| Total Volume and Open Interest |
146,520 |
334,955 |
-5,067 |
| S & P Midcap 400(CME) |
| Mar13 |
130213 |
1110.50 |
1114.00 |
1109.00 |
1113.40 |
+3.10 |
21 |
1,486 |
-6 |
| Jun13 |
130213 |
1110.50 |
1110.50 |
1107.40 |
1110.50 |
+3.10 |
|
|
|
| Sep13 |
130213 |
1108.50 |
1108.50 |
1105.40 |
1108.50 |
+3.10 |
|
|
|
| Total Volume and Open Interest |
21 |
1,486 |
-6 |
| Volatility Index(CBOE) |
| Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
| Mar13 |
130213 |
14.65 |
15.10 |
14.59 |
14.75 |
-0.05 |
49,634 |
180,804 |
+12,617 |
| Apr13 |
130213 |
15.60 |
15.97 |
15.50 |
15.85 |
+0.05 |
14,337 |
62,646 |
+2,383 |
| May13 |
130213 |
16.35 |
16.69 |
16.20 |
16.55 |
+0.10 |
7,501 |
42,970 |
+274 |
| Total Volume and Open Interest |
121,632 |
438,690 |
-2,085 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar13 |
130213 |
11380 |
11395 |
11220 |
11340 |
-55 |
11,862 |
65,556 |
+2,306 |
| Jun13 |
130213 |
11300 |
11380 |
11290 |
11335 |
-45 |
12 |
221 |
-20 |
| Total Volume and Open Interest |
11,898 |
65,778 |
+2,286 |
| Nikkei 225(SGX) |
| Mar13 |
130213 |
11405 |
11440 |
11190 |
11270 |
-95 |
80,604 |
301,769 |
-3,032 |
| Jun13 |
130213 |
11335 |
11335 |
11135 |
11190 |
-100 |
14 |
4,604 |
+0 |
| Sep13 |
130213 |
11185 |
11185 |
11185 |
11185 |
-100 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
80,630 |
330,101 |
-3,143 |
| CAC 40(EURONEXT) |
| Feb13 |
130213 |
3682.0 |
3710.0 |
3672.5 |
3697.5 |
+13.0 |
206,660 |
314,665 |
+7,263 |
| Mar13 |
130213 |
3682.0 |
3709.5 |
3673.0 |
3697.0 |
+13.0 |
127,693 |
95,119 |
+31,139 |
| Apr13 |
130213 |
3675.5 |
3700.5 |
3672.5 |
3691.0 |
+13.0 |
55 |
466 |
+3 |
| Total Volume and Open Interest |
334,408 |
410,283 |
+38,405 |
| 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 |
130213 |
7662.0 |
7739.0 |
7648.5 |
7709.0 |
+55.0 |
85,304 |
140,716 |
-2,973 |
| Jun13 |
130213 |
7670.0 |
7746.0 |
7661.5 |
7721.0 |
+55.0 |
569 |
13,295 |
+412 |
| Sep13 |
130213 |
7675.5 |
7752.5 |
7669.5 |
7727.5 |
+55.5 |
49 |
1,048 |
-2 |
| Total Volume and Open Interest |
85,922 |
155,059 |
-2,563 |
| FT-SE 100(EURONEXT) |
| Mar13 |
130213 |
6290.00 |
6362.50 |
6285.00 |
6334.00 |
+41.50 |
100,699 |
644,153 |
+3,992 |
| Jun13 |
130213 |
6222.00 |
6289.00 |
6222.00 |
6268.00 |
+40.50 |
1,214 |
8,713 |
+582 |
| Sep13 |
130213 |
6239.00 |
6239.00 |
6224.00 |
6224.00 |
+41.50 |
96 |
352 |
+0 |
| Total Volume and Open Interest |
102,009 |
653,398 |
+4,574 |
| SPI 200(SFE) |
| Mar13 |
130213 |
4926.0 |
4973.0 |
4925.0 |
4956.0 |
+30.0 |
22,507 |
271,059 |
+1,903 |
| Jun13 |
130213 |
4938.0 |
4974.0 |
4934.0 |
4960.0 |
+30.0 |
10 |
3,685 |
+2 |
| Sep13 |
130213 |
4938.0 |
4938.0 |
4917.0 |
4917.0 |
+30.0 |
4 |
1,463 |
+4 |
| Total Volume and Open Interest |
22,570 |
282,660 |
+1,948 |
| FTSE MIB(ISE) |
| Mar13 |
130213 |
16710.00 |
16790.00 |
16560.00 |
16714.00 |
+78.00 |
14,890 |
38,551 |
-850 |
| Jun13 |
130213 |
16355.00 |
16505.00 |
16355.00 |
16432.00 |
+76.00 |
20 |
286 |
-6 |
| Sep13 |
130213 |
16954.00 |
16954.00 |
16954.00 |
16954.00 |
+76.00 |
|
|
|
| Total Volume and Open Interest |
14,910 |
38,837 |
-856 |
| KOSPI 200(KFE) |
| Mar13 |
130213 |
261.85 |
262.30 |
261.80 |
261.85 |
+4.65 |
177,464 |
107,709 |
-2,193 |
| Jun13 |
130213 |
259.60 |
263.35 |
259.25 |
263.20 |
+4.85 |
42 |
3,146 |
+39 |
| Sep13 |
130213 |
263.50 |
263.50 |
263.50 |
263.50 |
+3.00 |
0 |
167 |
+0 |
| Total Volume and Open Interest |
177,506 |
111,106 |
-2,154 |
| GSCI(CME) |
| Feb13 |
130213 |
679.00 |
679.30 |
676.00 |
676.00 |
-0.50 |
4,000 |
4,897 |
-3,835 |
| Mar13 |
130213 |
682.05 |
682.30 |
679.40 |
679.40 |
-0.20 |
3,823 |
7,289 |
+3,716 |
| Apr13 |
130213 |
679.80 |
682.50 |
679.75 |
679.80 |
-0.20 |
|
|
|
| Total Volume and Open Interest |
7,823 |
12,186 |
-119 |
| 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. |
|
|
MRCI Online
