|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 27, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130227 |
1449.50 |
1466.50 |
1441.50 |
1457.50 |
+9.75 |
74,054 |
58,255 |
-15,163 |
May13 |
130227 |
1433.75 |
1448.75 |
1425.00 |
1439.50 |
+7.75 |
130,102 |
289,647 |
+4,577 |
Jul13 |
130227 |
1422.00 |
1434.25 |
1411.00 |
1426.00 |
+7.50 |
34,826 |
125,571 |
+2,771 |
Aug13 |
130227 |
1381.50 |
1390.25 |
1370.50 |
1381.75 |
+4.00 |
667 |
4,480 |
-42 |
Sep13 |
130227 |
1301.50 |
1314.00 |
1300.50 |
1309.25 |
+2.00 |
1,754 |
5,669 |
+69 |
Nov13 |
130227 |
1260.50 |
1263.25 |
1248.00 |
1257.25 |
-0.50 |
21,244 |
112,338 |
+3,408 |
Jan14 |
130227 |
1259.00 |
1265.00 |
1252.50 |
1261.00 |
-1.25 |
481 |
5,731 |
-33 |
Mar14 |
130227 |
1262.50 |
1265.25 |
1259.25 |
1264.25 |
-1.00 |
201 |
1,691 |
+130 |
May14 |
130227 |
1254.75 |
1263.00 |
1253.75 |
1262.75 |
-0.25 |
131 |
1,577 |
-41 |
Jul14 |
130227 |
1260.25 |
1266.50 |
1260.25 |
1266.50 |
+1.75 |
39 |
1,023 |
+2 |
Aug14 |
130227 |
1261.25 |
1261.25 |
1259.50 |
1261.25 |
+1.75 |
0 |
1 |
+0 |
Sep14 |
130227 |
1239.00 |
1241.25 |
1238.00 |
1241.25 |
+3.25 |
0 |
10 |
+0 |
Nov14 |
130227 |
1225.50 |
1229.25 |
1220.00 |
1225.75 |
-1.00 |
184 |
3,751 |
+116 |
Jan15 |
130227 |
1226.75 |
1227.75 |
1226.75 |
1226.75 |
-1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
263,685 |
609,884 |
-4,206 |
Soybean Meal(CBOT) |
Mar13 |
130227 |
428.00 |
433.20 |
425.70 |
429.30 |
+1.60 |
21,447 |
20,821 |
-5,513 |
May13 |
130227 |
428.00 |
432.30 |
424.30 |
428.60 |
+1.80 |
45,493 |
139,554 |
+1,068 |
Jul13 |
130227 |
421.30 |
426.00 |
418.00 |
422.80 |
+2.50 |
10,585 |
54,257 |
-495 |
Aug13 |
130227 |
405.60 |
408.30 |
401.20 |
404.50 |
+1.20 |
848 |
7,848 |
+118 |
Sep13 |
130227 |
377.10 |
378.70 |
374.50 |
376.20 |
+0.40 |
1,208 |
6,580 |
+258 |
Oct13 |
130227 |
350.10 |
354.70 |
350.10 |
353.10 |
+2.10 |
479 |
7,287 |
-35 |
Dec13 |
130227 |
351.70 |
352.70 |
348.50 |
350.90 |
-0.20 |
3,988 |
37,680 |
+854 |
Jan14 |
130227 |
351.20 |
353.10 |
350.00 |
352.10 |
-0.50 |
197 |
2,947 |
+88 |
Mar14 |
130227 |
354.70 |
355.10 |
354.70 |
354.70 |
-0.40 |
46 |
2,879 |
+14 |
May14 |
130227 |
355.00 |
355.00 |
354.50 |
355.00 |
+0.50 |
4 |
1,316 |
+4 |
Total Volume and Open Interest |
84,295 |
281,667 |
-3,639 |
Soybean Oil(CBOT) |
Mar13 |
130227 |
49.02 |
49.50 |
48.86 |
49.27 |
+0.25 |
33,521 |
28,741 |
-6,173 |
May13 |
130227 |
49.47 |
49.90 |
49.27 |
49.67 |
+0.28 |
69,274 |
155,439 |
+8,246 |
Jul13 |
130227 |
49.84 |
50.24 |
49.61 |
50.02 |
+0.29 |
21,307 |
75,496 |
-1,422 |
Aug13 |
130227 |
49.90 |
50.28 |
49.67 |
50.07 |
+0.27 |
2,509 |
8,366 |
+621 |
Sep13 |
130227 |
49.90 |
50.18 |
49.62 |
49.97 |
+0.18 |
2,772 |
6,711 |
+86 |
Oct13 |
130227 |
49.46 |
49.92 |
49.38 |
49.64 |
+0.07 |
1,209 |
8,147 |
+97 |
Dec13 |
130227 |
49.51 |
49.85 |
49.24 |
49.57 |
+0.08 |
8,869 |
34,053 |
+681 |
Jan14 |
130227 |
49.89 |
49.90 |
49.43 |
49.76 |
+0.08 |
295 |
2,779 |
+43 |
Mar14 |
130227 |
50.04 |
50.04 |
49.96 |
50.04 |
+0.08 |
3 |
1,305 |
+1 |
May14 |
130227 |
49.92 |
50.12 |
49.90 |
50.12 |
+0.05 |
1 |
578 |
+1 |
Total Volume and Open Interest |
139,768 |
322,933 |
+2,181 |
Canola(WCE) |
Mar13 |
130227 |
615.4 |
629.1 |
611.0 |
624.9 |
+5.2 |
8,053 |
12,340 |
-4,449 |
May13 |
130227 |
608.2 |
623.1 |
603.4 |
618.1 |
+5.8 |
15,110 |
103,023 |
+1,280 |
Jul13 |
130227 |
602.6 |
614.5 |
596.8 |
609.7 |
+4.7 |
3,872 |
40,532 |
+251 |
Nov13 |
130227 |
562.5 |
567.9 |
559.0 |
562.9 |
+0.3 |
2,912 |
29,840 |
+818 |
Jan14 |
130227 |
559.9 |
565.7 |
559.6 |
560.7 |
+0.5 |
316 |
2,060 |
+193 |
Total Volume and Open Interest |
30,263 |
188,020 |
-1,907 |
Corn(CBOT) |
Mar13 |
130227 |
705.00 |
711.25 |
702.50 |
709.50 |
+4.50 |
110,974 |
115,349 |
-28,172 |
May13 |
130227 |
694.00 |
698.75 |
691.25 |
695.25 |
+0.50 |
127,002 |
491,329 |
+17,196 |
Jul13 |
130227 |
679.25 |
683.25 |
676.50 |
678.75 |
-0.25 |
34,901 |
224,587 |
+3,824 |
Sep13 |
130227 |
578.75 |
581.00 |
574.75 |
577.75 |
-1.50 |
6,944 |
83,255 |
+1,711 |
Dec13 |
130227 |
555.00 |
558.50 |
552.00 |
553.75 |
-2.50 |
23,186 |
287,629 |
+2,150 |
Mar14 |
130227 |
566.25 |
568.25 |
562.25 |
564.00 |
-2.75 |
830 |
19,510 |
+327 |
May14 |
130227 |
572.50 |
575.25 |
570.50 |
571.25 |
-2.75 |
499 |
6,122 |
+312 |
Jul14 |
130227 |
579.00 |
580.50 |
575.50 |
576.50 |
-3.00 |
164 |
3,527 |
+68 |
Sep14 |
130227 |
549.00 |
550.50 |
546.00 |
546.50 |
-4.00 |
9 |
226 |
+5 |
Dec14 |
130227 |
544.00 |
547.75 |
542.50 |
544.00 |
-1.50 |
423 |
14,717 |
+97 |
Total Volume and Open Interest |
304,943 |
1,248,205 |
-2,475 |
Wheat(CBOT) |
Mar13 |
130227 |
705.25 |
717.25 |
702.00 |
704.25 |
-1.50 |
33,179 |
43,765 |
-14,105 |
May13 |
130227 |
709.75 |
722.00 |
709.75 |
712.00 |
+1.00 |
60,324 |
213,378 |
+8,586 |
Jul13 |
130227 |
714.25 |
724.50 |
713.00 |
715.00 |
+1.00 |
17,628 |
105,029 |
+607 |
Sep13 |
130227 |
723.00 |
733.50 |
722.75 |
724.25 |
+1.00 |
4,596 |
20,863 |
+1,580 |
Dec13 |
130227 |
737.75 |
748.25 |
737.00 |
738.75 |
+0.75 |
8,949 |
66,538 |
+1,175 |
Mar14 |
130227 |
754.00 |
760.00 |
750.25 |
751.50 |
+0.25 |
652 |
5,620 |
+613 |
Total Volume and Open Interest |
125,388 |
460,147 |
-1,528 |
Wheat(KCBT) |
Mar13 |
130227 |
733.25 |
744.00 |
732.50 |
734.25 |
+1.50 |
11,009 |
24,679 |
-5,390 |
May13 |
130227 |
742.00 |
751.75 |
741.00 |
742.75 |
+1.00 |
12,792 |
86,051 |
+2,037 |
Jul13 |
130227 |
750.25 |
758.50 |
748.75 |
750.50 |
+1.50 |
5,050 |
43,167 |
-75 |
Sep13 |
130227 |
765.00 |
772.75 |
763.75 |
765.25 |
+1.75 |
1,130 |
9,952 |
+34 |
Dec13 |
130227 |
783.25 |
791.00 |
782.25 |
784.00 |
+1.75 |
1,342 |
12,038 |
+7 |
Mar14 |
130227 |
796.50 |
800.50 |
794.00 |
795.00 |
+2.50 |
19 |
438 |
+5 |
Total Volume and Open Interest |
31,348 |
176,930 |
-3,379 |
Wheat(MGE) |
Mar13 |
130227 |
789.00 |
799.00 |
786.25 |
787.25 |
-1.75 |
2,962 |
5,237 |
-780 |
May13 |
130227 |
799.00 |
808.50 |
795.25 |
796.50 |
-2.25 |
3,676 |
21,164 |
+728 |
Jul13 |
130227 |
807.50 |
815.00 |
802.50 |
803.25 |
-2.25 |
700 |
5,488 |
-151 |
Sep13 |
130227 |
811.25 |
819.00 |
806.00 |
806.00 |
-3.50 |
201 |
6,650 |
-3 |
Dec13 |
130227 |
817.75 |
826.00 |
813.25 |
813.75 |
-2.25 |
174 |
4,466 |
+106 |
Total Volume and Open Interest |
7,718 |
43,177 |
-97 |
Oats(CBOT) |
Mar13 |
130227 |
380.00 |
386.25 |
376.00 |
382.75 |
+2.75 |
401 |
1,283 |
-1,061 |
May13 |
130227 |
371.50 |
373.25 |
367.00 |
371.75 |
unch |
1,104 |
8,493 |
+25 |
Jul13 |
130227 |
365.75 |
370.00 |
365.00 |
368.25 |
-1.00 |
117 |
782 |
+35 |
Sep13 |
130227 |
368.00 |
369.00 |
368.00 |
368.00 |
-1.00 |
20 |
73 |
+20 |
Total Volume and Open Interest |
1,717 |
11,082 |
-921 |
Rough Rice(CBOT) |
Mar13 |
130227 |
15.38 |
15.54 |
15.38 |
15.48 |
0.00 |
1,527 |
4,023 |
-1,174 |
May13 |
130227 |
15.71 |
15.88 |
15.66 |
15.77 |
-0.01 |
1,741 |
9,199 |
+986 |
Jul13 |
130227 |
16.00 |
16.10 |
16.00 |
16.06 |
-0.01 |
212 |
794 |
+102 |
Sep13 |
130227 |
15.57 |
15.63 |
15.57 |
15.57 |
-0.02 |
25 |
454 |
+18 |
Total Volume and Open Interest |
3,506 |
14,478 |
-68 |
Live Cattle(CME) |
Feb13 |
130227 |
128.035 |
128.650 |
127.830 |
128.550 |
+1.265 |
1,596 |
2,469 |
-831 |
Apr13 |
130227 |
129.450 |
130.285 |
129.235 |
129.880 |
+0.580 |
25,433 |
172,526 |
-872 |
Jun13 |
130227 |
124.550 |
125.050 |
124.350 |
124.800 |
+0.470 |
12,079 |
78,530 |
+1,372 |
Aug13 |
130227 |
125.850 |
126.035 |
125.430 |
125.550 |
unch |
6,603 |
39,162 |
+1,023 |
Oct13 |
130227 |
130.250 |
130.650 |
129.935 |
130.500 |
+0.175 |
3,250 |
22,519 |
+1,134 |
Dec13 |
130227 |
131.435 |
131.735 |
131.000 |
131.700 |
+0.515 |
959 |
13,389 |
+56 |
Total Volume and Open Interest |
50,368 |
332,441 |
+2,093 |
Feeder Cattle(CME) |
Mar13 |
130227 |
141.185 |
141.985 |
140.785 |
141.450 |
+0.265 |
1,560 |
10,334 |
-345 |
Apr13 |
130227 |
144.200 |
144.985 |
143.650 |
144.380 |
+0.345 |
1,756 |
9,783 |
+187 |
May13 |
130227 |
147.500 |
147.985 |
146.800 |
147.550 |
+0.150 |
1,505 |
10,392 |
+42 |
Aug13 |
130227 |
154.350 |
155.100 |
153.880 |
154.575 |
+0.175 |
691 |
6,439 |
+17 |
Sep13 |
130227 |
156.235 |
156.800 |
156.075 |
156.485 |
+0.250 |
91 |
1,163 |
+0 |
Oct13 |
130227 |
157.500 |
158.075 |
157.150 |
157.600 |
+0.200 |
83 |
713 |
+3 |
Nov13 |
130227 |
158.500 |
158.800 |
158.450 |
158.630 |
+0.195 |
22 |
492 |
+9 |
Total Volume and Open Interest |
5,710 |
39,340 |
-85 |
Lean Hogs(CME) |
Apr13 |
130227 |
81.580 |
81.800 |
80.750 |
81.000 |
-0.580 |
16,657 |
96,945 |
-392 |
May13 |
130227 |
88.730 |
89.600 |
88.730 |
89.200 |
-0.300 |
284 |
2,683 |
+31 |
Jun13 |
130227 |
91.430 |
91.785 |
90.885 |
91.230 |
-0.100 |
8,972 |
44,603 |
+95 |
Jul13 |
130227 |
91.580 |
92.050 |
91.200 |
91.850 |
+0.200 |
2,473 |
14,143 |
+684 |
Aug13 |
130227 |
91.885 |
92.250 |
91.400 |
92.100 |
+0.300 |
3,710 |
20,084 |
+1,334 |
Oct13 |
130227 |
82.180 |
82.700 |
81.980 |
82.350 |
-0.080 |
1,064 |
22,092 |
-74 |
Dec13 |
130227 |
79.250 |
79.580 |
79.000 |
79.250 |
-0.100 |
632 |
14,881 |
+120 |
Feb14 |
130227 |
81.050 |
81.385 |
80.850 |
81.200 |
-0.050 |
152 |
4,214 |
+26 |
Total Volume and Open Interest |
34,044 |
221,994 |
+1,864 |
Class III Milk(CME) |
Feb13 |
130227 |
17.25 |
17.75 |
17.25 |
17.25 |
+0.03 |
110 |
3,090 |
-57 |
Mar13 |
130227 |
17.03 |
17.14 |
17.00 |
17.05 |
-0.04 |
275 |
3,607 |
+1 |
Apr13 |
130227 |
17.00 |
17.20 |
16.94 |
17.10 |
+0.10 |
328 |
3,123 |
-34 |
May13 |
130227 |
17.28 |
17.43 |
17.27 |
17.35 |
+0.09 |
150 |
2,399 |
+46 |
Jun13 |
130227 |
17.65 |
17.74 |
17.60 |
17.65 |
+0.02 |
150 |
1,864 |
+37 |
Total Volume and Open Interest |
1,341 |
21,396 |
+87 |
Cocoa(ICE) |
Mar13 |
130227 |
2142 |
2142 |
2142 |
2142 |
+16 |
21 |
41 |
+0 |
May13 |
130227 |
2118 |
2144 |
2111 |
2131 |
+6 |
9,777 |
89,570 |
+1,383 |
Jul13 |
130227 |
2128 |
2155 |
2124 |
2142 |
+5 |
1,632 |
30,001 |
+228 |
Sep13 |
130227 |
2137 |
2164 |
2134 |
2151 |
+5 |
1,173 |
23,923 |
-720 |
Dec13 |
130227 |
2148 |
2173 |
2145 |
2161 |
+5 |
955 |
16,791 |
+360 |
Mar14 |
130227 |
2154 |
2175 |
2152 |
2169 |
+7 |
606 |
20,329 |
+96 |
May14 |
130227 |
2165 |
2179 |
2165 |
2179 |
+8 |
77 |
7,984 |
+34 |
Total Volume and Open Interest |
14,591 |
191,125 |
+1,636 |
Coffee "C"(ICE) |
Mar13 |
130227 |
141.85 |
143.40 |
141.65 |
142.40 |
-0.50 |
159 |
316 |
-155 |
May13 |
130227 |
142.75 |
144.90 |
142.60 |
143.45 |
-0.05 |
15,162 |
104,004 |
+1,483 |
Jul13 |
130227 |
145.15 |
147.50 |
145.15 |
146.15 |
-0.05 |
3,043 |
29,582 |
+741 |
Sep13 |
130227 |
148.45 |
150.15 |
148.20 |
148.90 |
-0.05 |
888 |
14,837 |
+435 |
Dec13 |
130227 |
152.00 |
153.95 |
152.00 |
152.80 |
unch |
200 |
8,672 |
+68 |
Mar14 |
130227 |
155.85 |
157.60 |
155.85 |
156.70 |
+0.10 |
77 |
2,277 |
+58 |
Total Volume and Open Interest |
19,605 |
161,703 |
+2,704 |
Orange Juice(ICE) |
Mar13 |
130227 |
127.60 |
128.00 |
125.05 |
125.15 |
-1.50 |
668 |
3,548 |
-504 |
May13 |
130227 |
127.70 |
128.70 |
125.45 |
125.65 |
-1.60 |
1,402 |
14,599 |
+429 |
Jul13 |
130227 |
126.90 |
128.85 |
125.85 |
126.15 |
-1.50 |
71 |
1,540 |
-8 |
Sep13 |
130227 |
129.45 |
130.00 |
126.95 |
126.95 |
-1.45 |
40 |
927 |
+22 |
Nov13 |
130227 |
127.05 |
127.15 |
127.05 |
127.05 |
-1.45 |
10 |
239 |
+9 |
Jan14 |
130227 |
127.05 |
127.15 |
127.05 |
127.05 |
-2.10 |
20 |
52 |
+2 |
Total Volume and Open Interest |
2,211 |
20,905 |
-50 |
Sugar #11(ICE) |
Mar13 |
130227 |
17.77 |
17.95 |
17.75 |
17.84 |
+0.05 |
42,019 |
24,383 |
-18,945 |
May13 |
130227 |
18.07 |
18.19 |
17.97 |
18.08 |
+0.03 |
78,806 |
349,820 |
+11,603 |
Jul13 |
130227 |
18.26 |
18.36 |
18.18 |
18.25 |
-0.01 |
26,020 |
191,243 |
-652 |
Oct13 |
130227 |
18.75 |
18.80 |
18.64 |
18.70 |
-0.03 |
12,139 |
95,661 |
+1,654 |
Mar14 |
130227 |
19.67 |
19.67 |
19.51 |
19.56 |
-0.07 |
6,518 |
76,857 |
+1,982 |
May14 |
130227 |
19.72 |
19.73 |
19.63 |
19.63 |
-0.08 |
1,121 |
15,013 |
+179 |
Jul14 |
130227 |
19.81 |
19.82 |
19.69 |
19.74 |
-0.07 |
452 |
13,220 |
-4 |
Oct14 |
130227 |
19.95 |
19.95 |
19.88 |
19.91 |
-0.04 |
289 |
12,855 |
+30 |
Total Volume and Open Interest |
167,481 |
792,328 |
-4,112 |
London Cocoa(LCE) |
Mar13 |
130227 |
1413 |
1418 |
1401 |
1411 |
-5 |
4,714 |
55,077 |
-1,651 |
May13 |
130227 |
1424 |
1432 |
1415 |
1426 |
-1 |
8,279 |
48,088 |
+1,276 |
Jul13 |
130227 |
1436 |
1444 |
1428 |
1439 |
+1 |
8,102 |
32,288 |
+641 |
Sep13 |
130227 |
1447 |
1454 |
1437 |
1449 |
+2 |
4,471 |
33,704 |
-32 |
Dec13 |
130227 |
1455 |
1462 |
1445 |
1457 |
+3 |
2,515 |
37,838 |
+662 |
Mar14 |
130227 |
1455 |
1461 |
1445 |
1458 |
+4 |
2,293 |
27,392 |
+213 |
May14 |
130227 |
1454 |
1462 |
1451 |
1462 |
+4 |
1 |
7,204 |
+145 |
Total Volume and Open Interest |
30,382 |
246,401 |
+1,273 |
London Sugar(LCE) |
May13 |
130227 |
507.30 |
520.00 |
507.20 |
513.40 |
+4.60 |
3,652 |
29,070 |
+212 |
Aug13 |
130227 |
501.90 |
514.80 |
501.60 |
505.40 |
+1.50 |
2,351 |
15,320 |
+289 |
Oct13 |
130227 |
501.50 |
512.50 |
500.50 |
503.00 |
+0.30 |
1,172 |
8,378 |
+149 |
Dec13 |
130227 |
507.80 |
519.50 |
507.80 |
509.60 |
-0.30 |
476 |
3,400 |
-37 |
Mar14 |
130227 |
518.10 |
528.50 |
518.10 |
519.50 |
-0.70 |
463 |
2,392 |
+63 |
Total Volume and Open Interest |
8,115 |
59,808 |
+713 |
Cotton(ICE) |
Mar13 |
130227 |
81.61 |
83.25 |
81.60 |
82.73 |
+2.40 |
320 |
526 |
-153 |
May13 |
130227 |
81.90 |
84.76 |
81.90 |
84.38 |
+2.55 |
17,111 |
132,169 |
-3,689 |
Jul13 |
130227 |
82.70 |
85.06 |
82.70 |
84.80 |
+2.22 |
3,632 |
32,199 |
-839 |
Oct13 |
130227 |
85.37 |
85.37 |
85.37 |
85.37 |
+1.77 |
0 |
24 |
+0 |
Dec13 |
130227 |
82.80 |
84.75 |
82.80 |
84.70 |
+1.88 |
1,575 |
20,470 |
+751 |
Mar14 |
130227 |
83.33 |
84.44 |
83.18 |
84.44 |
+1.50 |
46 |
833 |
+32 |
Total Volume and Open Interest |
22,688 |
186,622 |
-3,898 |
Lumber(CME) |
Mar13 |
130227 |
374.2 |
377.5 |
371.6 |
372.9 |
-2.2 |
531 |
1,664 |
-273 |
May13 |
130227 |
379.0 |
381.8 |
375.1 |
375.9 |
-3.9 |
778 |
5,189 |
+76 |
Jul13 |
130227 |
378.1 |
378.1 |
373.9 |
376.3 |
-2.2 |
68 |
1,212 |
+10 |
Sep13 |
130227 |
371.3 |
374.5 |
371.3 |
373.5 |
-0.8 |
1 |
155 |
+0 |
Total Volume and Open Interest |
1,379 |
8,287 |
-186 |
Crude Oil(NYM) |
Apr13 |
130227 |
92.72 |
93.37 |
92.18 |
92.76 |
+0.13 |
217,519 |
285,621 |
-10,636 |
May13 |
130227 |
93.14 |
93.75 |
92.61 |
93.15 |
+0.10 |
57,577 |
133,525 |
+7,769 |
Jun13 |
130227 |
93.58 |
94.10 |
93.00 |
93.52 |
+0.09 |
55,261 |
154,717 |
-2,560 |
Jul13 |
130227 |
93.70 |
94.34 |
93.34 |
93.78 |
+0.06 |
26,328 |
119,710 |
+3,372 |
Aug13 |
130227 |
93.90 |
94.28 |
93.43 |
93.87 |
+0.03 |
17,313 |
53,429 |
-129 |
Sep13 |
130227 |
93.96 |
94.28 |
93.39 |
93.82 |
unch |
12,601 |
69,361 |
+544 |
Oct13 |
130227 |
93.75 |
94.05 |
93.30 |
93.65 |
-0.04 |
3,862 |
45,685 |
+295 |
Nov13 |
130227 |
93.07 |
93.83 |
93.07 |
93.41 |
-0.08 |
2,824 |
38,445 |
-455 |
Dec13 |
130227 |
93.25 |
93.62 |
92.78 |
93.14 |
-0.11 |
35,549 |
188,020 |
+2,072 |
Jan14 |
130227 |
93.15 |
93.15 |
92.66 |
92.83 |
-0.13 |
2,258 |
40,076 |
-31 |
Feb14 |
130227 |
92.50 |
92.53 |
92.50 |
92.53 |
-0.14 |
1,403 |
19,399 |
+320 |
Mar14 |
130227 |
92.29 |
92.51 |
92.10 |
92.24 |
-0.16 |
1,856 |
23,979 |
-339 |
Apr14 |
130227 |
91.94 |
91.94 |
91.94 |
91.94 |
-0.18 |
805 |
12,061 |
-23 |
May14 |
130227 |
91.66 |
91.66 |
91.66 |
91.66 |
-0.20 |
625 |
15,241 |
-28 |
Jun14 |
130227 |
91.38 |
91.92 |
91.30 |
91.40 |
-0.22 |
5,851 |
65,549 |
-109 |
Jul14 |
130227 |
91.08 |
91.08 |
91.08 |
91.08 |
-0.23 |
253 |
13,115 |
-6 |
Total Volume and Open Interest |
458,827 |
1,654,911 |
+2,359 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
4,225 |
2,690 |
-180 |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130227 |
92.725 |
93.350 |
92.200 |
92.750 |
+0.125 |
6,073 |
2,030 |
+75 |
May13 |
130227 |
93.225 |
93.725 |
92.625 |
93.150 |
+0.100 |
54 |
319 |
-7 |
Jun13 |
130227 |
93.625 |
94.075 |
93.125 |
93.525 |
+0.100 |
32 |
513 |
-2 |
Jul13 |
130227 |
93.875 |
94.300 |
93.425 |
93.775 |
+0.050 |
3 |
14 |
+2 |
Aug13 |
130227 |
93.875 |
93.875 |
93.875 |
93.875 |
+0.025 |
6 |
3 |
+1 |
Sep13 |
130227 |
93.825 |
93.825 |
93.825 |
93.825 |
unch |
0 |
2 |
+0 |
Oct13 |
130227 |
93.650 |
93.650 |
93.650 |
93.650 |
-0.050 |
0 |
3 |
+0 |
Nov13 |
130227 |
93.400 |
93.400 |
93.400 |
93.400 |
-0.100 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,168 |
3,042 |
+69 |
Heating Oil(NYM) |
Mar13 |
130227 |
302.90 |
305.02 |
298.44 |
298.79 |
-4.38 |
28,409 |
20,001 |
-6,666 |
Apr13 |
130227 |
303.04 |
304.78 |
298.11 |
298.46 |
-4.22 |
49,556 |
100,580 |
+78 |
May13 |
130227 |
311.25 |
312.71 |
306.00 |
306.41 |
-4.98 |
17,806 |
53,144 |
+1,473 |
Jun13 |
130227 |
308.62 |
309.97 |
304.25 |
304.50 |
-4.12 |
13,724 |
39,059 |
-1,108 |
Jul13 |
130227 |
306.66 |
308.53 |
303.12 |
303.43 |
-3.61 |
5,010 |
22,003 |
+224 |
Aug13 |
130227 |
305.45 |
306.71 |
302.23 |
302.60 |
-3.16 |
2,688 |
6,353 |
+92 |
Sep13 |
130227 |
305.45 |
305.72 |
301.65 |
301.98 |
-2.91 |
2,695 |
15,534 |
+255 |
Oct13 |
130227 |
304.71 |
304.71 |
301.33 |
301.33 |
-2.92 |
728 |
5,891 |
+102 |
Nov13 |
130227 |
304.33 |
304.33 |
300.49 |
300.73 |
-3.00 |
432 |
4,727 |
-15 |
Dec13 |
130227 |
304.13 |
304.72 |
299.88 |
300.21 |
-3.10 |
3,167 |
33,217 |
+436 |
Jan14 |
130227 |
303.03 |
303.12 |
299.71 |
299.71 |
-3.15 |
277 |
5,976 |
+6 |
Feb14 |
130227 |
301.99 |
301.99 |
298.90 |
298.90 |
-3.15 |
208 |
798 |
+34 |
Mar14 |
130227 |
301.00 |
301.00 |
297.94 |
297.94 |
-3.14 |
219 |
849 |
+114 |
Apr14 |
130227 |
299.65 |
299.65 |
296.39 |
296.39 |
-3.11 |
168 |
2,643 |
+108 |
Total Volume and Open Interest |
125,210 |
314,973 |
-4,817 |
Gasoline(NYMEX) |
Mar13 |
130227 |
298.29 |
299.96 |
284.77 |
285.65 |
-12.51 |
36,525 |
19,031 |
-7,732 |
Apr13 |
130227 |
320.01 |
321.52 |
310.00 |
310.63 |
-9.25 |
50,568 |
120,155 |
+1,898 |
May13 |
130227 |
316.05 |
317.67 |
307.16 |
308.00 |
-8.17 |
18,626 |
56,088 |
+1,528 |
Jun13 |
130227 |
310.69 |
311.42 |
301.90 |
302.97 |
-7.38 |
12,456 |
36,345 |
+342 |
Jul13 |
130227 |
303.59 |
305.54 |
296.62 |
297.86 |
-6.64 |
8,331 |
27,300 |
+469 |
Aug13 |
130227 |
298.46 |
298.88 |
291.47 |
292.77 |
-5.95 |
5,539 |
17,092 |
+684 |
Sep13 |
130227 |
292.68 |
293.49 |
286.67 |
287.44 |
-5.34 |
3,588 |
15,769 |
-111 |
Oct13 |
130227 |
274.28 |
274.64 |
270.38 |
270.65 |
-4.61 |
1,294 |
10,404 |
+70 |
Nov13 |
130227 |
269.14 |
270.28 |
264.87 |
265.58 |
-4.13 |
553 |
14,378 |
+18 |
Dec13 |
130227 |
265.00 |
266.48 |
261.70 |
262.08 |
-3.59 |
669 |
10,839 |
-24 |
Total Volume and Open Interest |
138,235 |
333,484 |
-2,835 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130227 |
285.70 |
285.70 |
285.65 |
285.70 |
-12.50 |
2 |
2 |
+0 |
Apr13 |
130227 |
310.60 |
310.63 |
310.60 |
310.60 |
-9.30 |
|
|
|
May13 |
130227 |
308.00 |
308.00 |
308.00 |
308.00 |
-8.20 |
|
|
|
Jun13 |
130227 |
303.00 |
303.00 |
302.97 |
303.00 |
-7.40 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+0 |
Natural Gas(NYM) |
Apr13 |
130227 |
3.449 |
3.554 |
3.406 |
3.434 |
-0.022 |
122,024 |
210,553 |
-2,198 |
May13 |
130227 |
3.503 |
3.600 |
3.457 |
3.481 |
-0.023 |
39,349 |
233,865 |
+931 |
Jun13 |
130227 |
3.547 |
3.646 |
3.507 |
3.530 |
-0.024 |
16,212 |
66,037 |
+270 |
Jul13 |
130227 |
3.609 |
3.695 |
3.559 |
3.583 |
-0.022 |
17,624 |
94,384 |
+152 |
Aug13 |
130227 |
3.632 |
3.718 |
3.586 |
3.610 |
-0.019 |
7,506 |
37,072 |
+515 |
Sep13 |
130227 |
3.629 |
3.721 |
3.603 |
3.616 |
-0.019 |
6,294 |
35,617 |
+1,260 |
Oct13 |
130227 |
3.669 |
3.754 |
3.628 |
3.648 |
-0.017 |
21,133 |
125,238 |
+3,692 |
Nov13 |
130227 |
3.770 |
3.853 |
3.735 |
3.755 |
-0.012 |
4,823 |
35,167 |
+501 |
Dec13 |
130227 |
3.968 |
4.037 |
3.932 |
3.951 |
-0.008 |
4,676 |
40,847 |
+668 |
Jan14 |
130227 |
4.060 |
4.136 |
4.030 |
4.049 |
-0.009 |
14,693 |
95,556 |
+3,183 |
Feb14 |
130227 |
4.054 |
4.126 |
4.041 |
4.046 |
-0.009 |
1,566 |
15,002 |
+80 |
Mar14 |
130227 |
4.000 |
4.077 |
3.991 |
4.001 |
-0.006 |
2,372 |
27,767 |
+355 |
Apr14 |
130227 |
3.917 |
3.977 |
3.900 |
3.913 |
-0.005 |
6,881 |
50,226 |
+2,415 |
May14 |
130227 |
3.956 |
3.988 |
3.933 |
3.933 |
-0.007 |
1,720 |
6,002 |
+320 |
Jun14 |
130227 |
4.002 |
4.015 |
3.957 |
3.957 |
-0.006 |
1,025 |
6,910 |
+445 |
Jul14 |
130227 |
4.012 |
4.037 |
3.984 |
3.988 |
-0.005 |
1,430 |
5,520 |
+245 |
Total Volume and Open Interest |
359,009 |
1,198,246 |
+816 |
Brent Crude Oil(ICE) |
Apr13 |
130227 |
112.80 |
113.35 |
111.65 |
111.87 |
-0.84 |
190,477 |
291,699 |
-9,694 |
May13 |
130227 |
111.98 |
112.49 |
110.76 |
110.97 |
-0.88 |
73,894 |
230,539 |
+7,288 |
Jun13 |
130227 |
111.21 |
111.69 |
109.95 |
110.16 |
-0.91 |
58,555 |
150,810 |
+2,024 |
Jul13 |
130227 |
110.41 |
110.97 |
109.26 |
109.45 |
-0.92 |
18,958 |
87,653 |
+1,322 |
Aug13 |
130227 |
109.69 |
110.28 |
108.60 |
108.79 |
-0.92 |
14,129 |
91,474 |
-292 |
Sep13 |
130227 |
109.12 |
109.59 |
107.90 |
108.09 |
-0.91 |
10,756 |
75,791 |
+3 |
Oct13 |
130227 |
108.46 |
108.92 |
107.26 |
107.44 |
-0.90 |
4,602 |
40,294 |
-311 |
Nov13 |
130227 |
107.85 |
108.30 |
106.67 |
106.85 |
-0.88 |
3,627 |
40,283 |
+478 |
Dec13 |
130227 |
107.26 |
107.74 |
106.05 |
106.27 |
-0.86 |
43,622 |
175,623 |
-323 |
Jan14 |
130227 |
105.74 |
105.74 |
105.74 |
105.74 |
-0.84 |
5,538 |
35,624 |
+36 |
Feb14 |
130227 |
105.22 |
105.22 |
105.22 |
105.22 |
-0.81 |
4,993 |
18,673 |
+52 |
Mar14 |
130227 |
104.70 |
104.70 |
104.70 |
104.70 |
-0.78 |
6,491 |
21,062 |
+449 |
Apr14 |
130227 |
104.18 |
104.18 |
104.18 |
104.18 |
-0.78 |
3,318 |
18,269 |
+2,035 |
May14 |
130227 |
103.72 |
103.72 |
103.72 |
103.72 |
-0.78 |
1,479 |
7,990 |
-72 |
Total Volume and Open Interest |
469,437 |
1,539,739 |
+5,421 |
Gas Oil(ICE) |
Mar13 |
130227 |
955.75 |
960.50 |
938.75 |
944.25 |
-12.50 |
86,672 |
87,707 |
-12,251 |
Apr13 |
130227 |
952.25 |
959.00 |
938.50 |
944.00 |
-12.00 |
147,082 |
142,310 |
+2,782 |
May13 |
130227 |
949.25 |
955.50 |
935.50 |
941.25 |
-11.50 |
82,453 |
60,912 |
+2,575 |
Jun13 |
130227 |
944.75 |
951.00 |
932.00 |
937.25 |
-11.00 |
64,830 |
57,434 |
-5,528 |
Jul13 |
130227 |
941.75 |
947.25 |
929.75 |
934.50 |
-10.25 |
9,938 |
25,739 |
-460 |
Aug13 |
130227 |
938.50 |
944.25 |
928.25 |
932.00 |
-9.75 |
4,481 |
20,047 |
-75 |
Sep13 |
130227 |
935.75 |
941.25 |
924.50 |
929.50 |
-9.50 |
4,345 |
22,034 |
+411 |
Oct13 |
130227 |
936.25 |
937.00 |
923.25 |
926.75 |
-9.00 |
1,721 |
14,980 |
+91 |
Nov13 |
130227 |
934.50 |
934.50 |
923.25 |
923.75 |
-8.75 |
730 |
15,391 |
-134 |
Dec13 |
130227 |
926.50 |
932.25 |
916.25 |
920.75 |
-8.50 |
13,367 |
48,703 |
+222 |
Total Volume and Open Interest |
418,409 |
569,585 |
-11,329 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130227 |
2.402 |
2.402 |
2.376 |
2.385 |
-0.011 |
233 |
701 |
-126 |
Apr13 |
130227 |
2.402 |
2.403 |
2.382 |
2.392 |
-0.005 |
396 |
2,050 |
+73 |
May13 |
130227 |
2.393 |
2.395 |
2.374 |
2.383 |
-0.003 |
249 |
1,108 |
+47 |
Jun13 |
130227 |
2.355 |
2.363 |
2.348 |
2.358 |
+0.002 |
114 |
1,339 |
+51 |
Jul13 |
130227 |
2.335 |
2.338 |
2.317 |
2.330 |
+0.007 |
120 |
1,327 |
+44 |
Aug13 |
130227 |
2.295 |
2.302 |
2.278 |
2.295 |
+0.014 |
99 |
1,123 |
+14 |
Sep13 |
130227 |
2.198 |
2.198 |
2.179 |
2.186 |
+0.004 |
90 |
725 |
+24 |
Total Volume and Open Interest |
1,569 |
10,630 |
+210 |
WTI Crude Oil(ICE) |
Apr13 |
130227 |
92.76 |
93.37 |
92.19 |
92.76 |
+0.13 |
49,859 |
78,899 |
-1,028 |
May13 |
130227 |
93.19 |
93.76 |
92.62 |
93.15 |
+0.10 |
18,946 |
36,807 |
+2,165 |
Jun13 |
130227 |
93.57 |
94.10 |
93.06 |
93.52 |
+0.09 |
14,456 |
66,457 |
+803 |
Jul13 |
130227 |
93.84 |
94.20 |
93.45 |
93.78 |
+0.06 |
10,633 |
35,263 |
-1,862 |
Aug13 |
130227 |
94.01 |
94.28 |
93.52 |
93.87 |
+0.03 |
9,277 |
15,536 |
-1,186 |
Sep13 |
130227 |
93.90 |
94.12 |
93.46 |
93.82 |
unch |
4,173 |
18,612 |
-288 |
Oct13 |
130227 |
93.86 |
93.88 |
93.44 |
93.65 |
-0.04 |
1,158 |
13,169 |
-50 |
Nov13 |
130227 |
93.65 |
93.66 |
93.16 |
93.41 |
-0.08 |
1,250 |
11,202 |
+43 |
Dec13 |
130227 |
93.28 |
93.63 |
92.81 |
93.14 |
-0.11 |
12,169 |
104,228 |
+1,410 |
Jan14 |
130227 |
92.95 |
92.95 |
92.83 |
92.83 |
-0.13 |
314 |
7,306 |
+50 |
Feb14 |
130227 |
92.65 |
92.65 |
92.53 |
92.53 |
-0.14 |
181 |
3,060 |
+8 |
Mar14 |
130227 |
92.24 |
92.24 |
92.24 |
92.24 |
-0.16 |
226 |
5,212 |
+8 |
Apr14 |
130227 |
91.94 |
91.94 |
91.94 |
91.94 |
-0.18 |
206 |
2,806 |
-13 |
May14 |
130227 |
91.66 |
91.66 |
91.66 |
91.66 |
-0.20 |
195 |
2,140 |
+1 |
Jun14 |
130227 |
91.87 |
91.87 |
91.40 |
91.40 |
-0.22 |
729 |
15,739 |
+453 |
Jul14 |
130227 |
91.08 |
91.08 |
91.08 |
91.08 |
-0.23 |
16 |
1,986 |
-4 |
Total Volume and Open Interest |
128,477 |
517,572 |
+1,645 |
US Dollar Index(ICE) |
Mar13 |
130227 |
81.940 |
81.985 |
81.555 |
81.673 |
-0.268 |
50,839 |
72,159 |
+4,396 |
Jun13 |
130227 |
82.150 |
82.200 |
81.750 |
81.872 |
-0.278 |
239 |
1,563 |
+69 |
Sep13 |
130227 |
82.073 |
82.073 |
82.073 |
82.073 |
-0.277 |
0 |
3 |
+0 |
Total Volume and Open Interest |
51,078 |
73,725 |
+4,465 |
Australian Dollar(CME) |
Mar13 |
130227 |
102.11 |
102.31 |
101.68 |
102.30 |
+0.12 |
121,272 |
153,787 |
-306 |
Jun13 |
130227 |
101.49 |
101.62 |
101.03 |
101.62 |
+0.11 |
519 |
1,654 |
+14 |
Sep13 |
130227 |
101.01 |
101.01 |
100.90 |
101.01 |
+0.11 |
1 |
5 |
-1 |
Total Volume and Open Interest |
121,792 |
155,471 |
-293 |
British Pound(CME) |
Mar13 |
130227 |
151.26 |
151.87 |
150.79 |
151.46 |
+0.17 |
171,181 |
202,242 |
-1,901 |
Jun13 |
130227 |
151.20 |
151.80 |
150.75 |
151.40 |
+0.17 |
1,950 |
2,934 |
+643 |
Sep13 |
130227 |
151.00 |
151.38 |
151.00 |
151.38 |
+0.21 |
1 |
9 |
+1 |
Total Volume and Open Interest |
173,132 |
205,233 |
-1,257 |
Canadian Dollar(CME) |
Mar13 |
130227 |
97.41 |
97.73 |
97.25 |
97.67 |
+0.26 |
96,418 |
182,500 |
+8,885 |
Jun13 |
130227 |
97.23 |
97.53 |
97.08 |
97.48 |
+0.25 |
1,528 |
7,038 |
+444 |
Sep13 |
130227 |
97.10 |
97.31 |
96.94 |
97.31 |
+0.26 |
502 |
2,208 |
+119 |
Dec13 |
130227 |
96.77 |
97.15 |
96.77 |
97.13 |
+0.26 |
57 |
2,131 |
-2 |
Total Volume and Open Interest |
98,505 |
194,031 |
+9,446 |
Japanese Yen(CME) |
Mar13 |
130227 |
108.74 |
109.74 |
108.18 |
108.34 |
-0.42 |
302,174 |
213,206 |
+1,838 |
Jun13 |
130227 |
108.71 |
109.83 |
108.30 |
108.42 |
-0.42 |
4,561 |
5,075 |
+523 |
Sep13 |
130227 |
109.17 |
109.62 |
108.40 |
108.52 |
-0.42 |
117 |
401 |
+36 |
Total Volume and Open Interest |
306,889 |
218,757 |
+2,413 |
Swiss Franc(CME) |
Mar13 |
130227 |
107.33 |
107.72 |
107.18 |
107.40 |
+0.09 |
52,103 |
46,972 |
-1,416 |
Jun13 |
130227 |
107.35 |
107.84 |
107.35 |
107.52 |
+0.08 |
76 |
145 |
+23 |
Sep13 |
130227 |
107.68 |
107.68 |
107.58 |
107.68 |
+0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
52,179 |
47,120 |
-1,393 |
EuroFX(CME) |
Mar13 |
130227 |
130.67 |
131.49 |
130.42 |
131.29 |
+0.73 |
459,601 |
225,088 |
+1,350 |
Jun13 |
130227 |
130.77 |
131.56 |
130.57 |
131.38 |
+0.72 |
2,919 |
5,071 |
+939 |
Sep13 |
130227 |
130.97 |
131.48 |
130.76 |
131.48 |
+0.72 |
39 |
193 |
+6 |
Total Volume and Open Interest |
462,565 |
230,406 |
+2,295 |
Mexican Peso(CME) |
Mar13 |
130227 |
776.75 |
782.50 |
774.25 |
782.00 |
+7.00 |
54,271 |
165,520 |
+244 |
Apr13 |
130227 |
779.75 |
779.75 |
773.00 |
779.75 |
+6.75 |
|
|
|
Total Volume and Open Interest |
56,486 |
173,105 |
+2,122 |
Brazilian Real(CME) |
Mar13 |
130227 |
504.95 |
506.75 |
504.20 |
506.30 |
+2.60 |
2,950 |
19,163 |
-690 |
Apr13 |
130227 |
503.00 |
505.05 |
502.75 |
504.60 |
+2.40 |
94 |
173 |
+78 |
May13 |
130227 |
502.85 |
503.10 |
502.85 |
502.85 |
+2.50 |
0 |
10 |
+0 |
Jun13 |
130227 |
499.55 |
501.15 |
499.55 |
501.15 |
+2.45 |
2,147 |
2,649 |
+2,052 |
Total Volume and Open Interest |
5,191 |
43,101 |
+1,440 |
30-Year T-Bonds(CBOT) |
Mar13 |
130227 |
145~170 |
146~110 |
145~000 |
145~050 |
-0~150 |
827,189 |
431,410 |
-91,797 |
Jun13 |
130227 |
144~010 |
144~260 |
143~150 |
143~210 |
-0~150 |
234,049 |
240,889 |
+128,842 |
Sep13 |
130227 |
143~070 |
143~220 |
143~070 |
143~070 |
-0~150 |
7 |
4 |
+4 |
Total Volume and Open Interest |
1,061,245 |
672,303 |
+37,049 |
10-Year T-Notes(CBOT) |
Mar13 |
130227 |
132~200 |
132~315 |
132~170 |
132~185 |
-0~030 |
2,578,982 |
1,426,521 |
-385,911 |
Jun13 |
130227 |
131~155 |
131~270 |
131~120 |
131~140 |
-0~030 |
785,999 |
820,146 |
+389,131 |
Sep13 |
130227 |
131~140 |
131~140 |
131~140 |
131~140 |
-0~030 |
|
|
|
Total Volume and Open Interest |
3,364,981 |
2,246,667 |
+3,220 |
5-Year T-Notes(CBOT) |
Mar13 |
130227 |
124~102 |
124~144 |
124~094 |
124~102 |
-0~002 |
1,598,205 |
950,963 |
-328,993 |
Jun13 |
130227 |
123~292 |
124~016 |
123~286 |
123~294 |
unch |
788,333 |
774,876 |
+378,061 |
Sep13 |
130227 |
123~144 |
123~144 |
123~144 |
123~144 |
unch |
|
|
|
Total Volume and Open Interest |
2,386,538 |
1,725,839 |
+49,068 |
2 Year T-Notes(CBOT) |
Mar13 |
130227 |
110~084 |
110~086 |
110~080 |
110~080 |
-0~004 |
549,811 |
626,393 |
-181,425 |
Jun13 |
130227 |
110~072 |
110~076 |
110~070 |
110~072 |
unch |
502,330 |
452,098 |
+231,582 |
Sep13 |
130227 |
110~044 |
110~044 |
110~044 |
110~044 |
unch |
|
|
|
Total Volume and Open Interest |
1,052,141 |
1,078,491 |
+50,157 |
Eurodollars(CME) |
Mar13 |
130227 |
99.705 |
99.707 |
99.702 |
99.705 |
-0.002 |
106,223 |
916,041 |
+1,104 |
Jun13 |
130227 |
99.680 |
99.680 |
99.675 |
99.680 |
unch |
137,815 |
796,034 |
-48 |
Sep13 |
130227 |
99.655 |
99.660 |
99.650 |
99.660 |
unch |
151,116 |
753,355 |
+4,075 |
Dec13 |
130227 |
99.635 |
99.635 |
99.625 |
99.635 |
unch |
213,574 |
812,705 |
+20,468 |
Mar14 |
130227 |
99.605 |
99.615 |
99.600 |
99.610 |
unch |
235,334 |
685,825 |
+6,201 |
Jun14 |
130227 |
99.570 |
99.580 |
99.560 |
99.570 |
unch |
285,096 |
587,038 |
-6,784 |
Sep14 |
130227 |
99.520 |
99.530 |
99.510 |
99.520 |
unch |
207,957 |
508,212 |
+16,343 |
Dec14 |
130227 |
99.450 |
99.465 |
99.445 |
99.450 |
unch |
210,695 |
597,213 |
+21,573 |
Mar15 |
130227 |
99.375 |
99.395 |
99.375 |
99.380 |
unch |
155,159 |
501,458 |
+17,634 |
Jun15 |
130227 |
99.290 |
99.315 |
99.285 |
99.295 |
unch |
172,452 |
614,884 |
+14,434 |
Sep15 |
130227 |
99.195 |
99.225 |
99.185 |
99.195 |
-0.005 |
147,477 |
447,069 |
+16,035 |
Dec15 |
130227 |
99.070 |
99.105 |
99.065 |
99.070 |
-0.010 |
157,280 |
514,113 |
+3,776 |
Mar16 |
130227 |
98.935 |
98.975 |
98.930 |
98.930 |
-0.015 |
155,877 |
344,191 |
+9,341 |
Jun16 |
130227 |
98.775 |
98.820 |
98.770 |
98.775 |
-0.015 |
93,428 |
225,756 |
+5,106 |
Sep16 |
130227 |
98.605 |
98.655 |
98.600 |
98.605 |
-0.015 |
70,258 |
224,734 |
+6,792 |
Dec16 |
130227 |
98.430 |
98.485 |
98.425 |
98.430 |
-0.015 |
84,974 |
171,634 |
+13,664 |
Mar17 |
130227 |
98.260 |
98.315 |
98.255 |
98.260 |
-0.015 |
48,884 |
130,513 |
+513 |
Jun17 |
130227 |
98.080 |
98.135 |
98.070 |
98.080 |
-0.015 |
43,248 |
86,646 |
-1,755 |
Total Volume and Open Interest |
2,755,039 |
9,211,687 |
+151,907 |
Ultra T-Bond(CBOT) |
Mar13 |
130227 |
158~22 |
159~28 |
157~23 |
158~01 |
-0~25 |
232,836 |
246,768 |
-68,289 |
Jun13 |
130227 |
158~17 |
159~22 |
157~16 |
157~26 |
-0~26 |
128,004 |
149,462 |
+84,710 |
Sep13 |
130227 |
157~26 |
158~20 |
157~26 |
157~26 |
-0~26 |
|
|
|
Total Volume and Open Interest |
360,840 |
396,230 |
+16,421 |
30 Day Federal Funds(CBOT) |
Feb13 |
130227 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
13 |
44,685 |
-1 |
Mar13 |
130227 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
213 |
39,473 |
+29 |
Apr13 |
130227 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
870 |
32,176 |
-102 |
May13 |
130227 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
824 |
26,980 |
+494 |
Jun13 |
130227 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
801 |
23,147 |
-341 |
Jul13 |
130227 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
2,472 |
20,549 |
-1,043 |
Total Volume and Open Interest |
20,172 |
344,222 |
+3,530 |
3-Mth Euro-Yen(CME) |
Mar13 |
130227 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun13 |
130227 |
99.817 |
99.817 |
99.817 |
99.817 |
unch |
|
|
|
Sep13 |
130227 |
99.838 |
99.838 |
99.838 |
99.838 |
unch |
|
|
|
Dec13 |
130227 |
99.817 |
99.817 |
99.817 |
99.817 |
unch |
|
|
|
Mar14 |
130227 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun14 |
130227 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep14 |
130227 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Dec14 |
130227 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar15 |
130227 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun15 |
130227 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130227 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
738 |
+0 |
Jun13 |
130227 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
202 |
+0 |
Sep13 |
130227 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
120 |
+0 |
Dec13 |
130227 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
25 |
445 |
-25 |
Mar14 |
130227 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
20 |
212 |
-20 |
Jun14 |
130227 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
13 |
+0 |
Sep14 |
130227 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
32 |
+0 |
Dec14 |
130227 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.01 |
0 |
30 |
+0 |
Total Volume and Open Interest |
45 |
1,792 |
-45 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130227 |
144.87 |
145.00 |
144.77 |
144.95 |
+0.24 |
3,299 |
18,635 |
+487 |
Jun13 |
130227 |
144.66 |
144.82 |
144.66 |
144.77 |
+0.26 |
30 |
53 |
+27 |
Sep13 |
130227 |
142.68 |
142.68 |
142.68 |
142.68 |
+0.26 |
|
|
|
Total Volume and Open Interest |
3,329 |
18,688 |
+514 |
Euro-Bund(EUREX) |
Mar13 |
130227 |
145.11 |
145.40 |
144.80 |
145.09 |
+0.19 |
1,063,579 |
856,664 |
-8,641 |
Jun13 |
130227 |
143.33 |
143.56 |
142.97 |
143.24 |
+0.19 |
14,797 |
35,858 |
+6,573 |
Sep13 |
130227 |
143.70 |
143.70 |
143.29 |
143.29 |
+0.19 |
100 |
7 |
+0 |
Total Volume and Open Interest |
1,078,476 |
892,529 |
-2,068 |
Euro-Bobl(EUREX) |
Mar13 |
130227 |
127.54 |
127.78 |
127.40 |
127.54 |
+0.07 |
676,644 |
797,111 |
-9,255 |
Jun13 |
130227 |
125.83 |
126.04 |
125.71 |
125.82 |
+0.07 |
28,589 |
84,287 |
-5,763 |
Sep13 |
130227 |
126.28 |
126.28 |
126.28 |
126.28 |
+0.21 |
0 |
928 |
+0 |
Total Volume and Open Interest |
705,233 |
882,326 |
-15,018 |
3-Mth Euribor(EUREX) |
Mar13 |
130227 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
200 |
4,100 |
-8 |
Jun13 |
130227 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.005 |
12 |
1,366 |
+0 |
Sep13 |
130227 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.010 |
60 |
803 |
-29 |
Total Volume and Open Interest |
357 |
13,394 |
-95 |
Long Gilt(LIFFE) |
Mar13 |
130227 |
117~16 |
118~01 |
117~15 |
117~26 |
+0~12 |
430,743 |
179,236 |
-116,546 |
Jun13 |
130227 |
116~18 |
117~03 |
116~16 |
116~26 |
+0~11 |
283,080 |
271,374 |
+164,341 |
Total Volume and Open Interest |
713,823 |
450,610 |
+47,795 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130227 |
99.50 |
99.51 |
99.49 |
99.50 |
+0.00 |
46,669 |
301,746 |
+127 |
Jun13 |
130227 |
99.53 |
99.55 |
99.53 |
99.54 |
+0.01 |
81,098 |
334,698 |
+3,364 |
Sep13 |
130227 |
99.55 |
99.57 |
99.54 |
99.56 |
+0.01 |
102,830 |
339,556 |
+4,951 |
Dec13 |
130227 |
99.54 |
99.57 |
99.54 |
99.55 |
+0.01 |
68,858 |
342,967 |
-119 |
Mar14 |
130227 |
99.52 |
99.55 |
99.52 |
99.53 |
+0.01 |
60,108 |
326,142 |
+10,643 |
Jun14 |
130227 |
99.49 |
99.51 |
99.48 |
99.49 |
+0.01 |
67,482 |
249,399 |
+659 |
Total Volume and Open Interest |
686,886 |
2,822,821 |
+31,281 |
3-Mth Euribor(LIFFE) |
Mar13 |
130227 |
99.785 |
99.795 |
99.655 |
99.790 |
+0.005 |
110,242 |
520,113 |
-13,693 |
Jun13 |
130227 |
99.780 |
99.790 |
99.775 |
99.780 |
+0.005 |
142,186 |
564,079 |
-1,956 |
Sep13 |
130227 |
99.750 |
99.760 |
99.740 |
99.750 |
+0.010 |
117,998 |
420,559 |
+2,236 |
Total Volume and Open Interest |
1,189,446 |
4,389,718 |
+6,795 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130227 |
97.10 |
97.13 |
97.09 |
97.13 |
+0.01 |
32,450 |
123,059 |
-1,681 |
Jun13 |
130227 |
97.28 |
97.32 |
97.25 |
97.31 |
+0.02 |
57,276 |
214,793 |
+12,510 |
Sep13 |
130227 |
97.34 |
97.38 |
97.31 |
97.37 |
+0.03 |
40,770 |
157,813 |
+11,270 |
Dec13 |
130227 |
97.29 |
97.34 |
97.28 |
97.34 |
+0.03 |
26,145 |
121,573 |
+6,699 |
Mar14 |
130227 |
97.20 |
97.25 |
97.18 |
97.24 |
+0.03 |
15,895 |
82,053 |
+6,172 |
Jun14 |
130227 |
97.09 |
97.14 |
97.07 |
97.13 |
+0.03 |
9,081 |
40,850 |
+2,523 |
Sep14 |
130227 |
97.01 |
97.02 |
96.96 |
97.02 |
+0.03 |
3,380 |
26,668 |
+669 |
Dec14 |
130227 |
96.90 |
96.91 |
96.86 |
96.91 |
+0.03 |
2,887 |
15,147 |
+1,201 |
Mar15 |
130227 |
96.80 |
96.80 |
96.74 |
96.80 |
+0.03 |
413 |
1,574 |
+295 |
Jun15 |
130227 |
96.63 |
96.69 |
96.63 |
96.69 |
+0.03 |
124 |
588 |
-17 |
Total Volume and Open Interest |
188,449 |
784,596 |
+39,653 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130227 |
96.64 |
96.70 |
96.63 |
96.69 |
+0.04 |
106,912 |
423,826 |
+23,357 |
Jun13 |
130227 |
96.64 |
96.64 |
96.64 |
96.64 |
+0.05 |
82 |
88 |
+81 |
Total Volume and Open Interest |
106,994 |
423,914 |
+23,438 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130227 |
97.25 |
97.30 |
97.24 |
97.30 |
+0.04 |
271,972 |
599,227 |
+59,812 |
Jun13 |
130227 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.04 |
|
|
|
Total Volume and Open Interest |
271,972 |
599,227 |
+59,812 |
Gold(CMX) |
Apr13 |
130227 |
1613.6 |
1614.4 |
1591.4 |
1595.7 |
-19.8 |
164,113 |
255,931 |
-8,492 |
Jun13 |
130227 |
1615.1 |
1616.1 |
1593.5 |
1597.4 |
-19.9 |
17,944 |
65,792 |
+2,341 |
Aug13 |
130227 |
1616.9 |
1616.9 |
1595.9 |
1599.0 |
-19.9 |
3,348 |
24,290 |
-538 |
Oct13 |
130227 |
1616.5 |
1616.6 |
1597.0 |
1600.4 |
-20.0 |
499 |
11,272 |
+9 |
Dec13 |
130227 |
1618.8 |
1618.8 |
1598.3 |
1601.8 |
-20.1 |
1,412 |
32,410 |
+273 |
Feb14 |
130227 |
1620.0 |
1620.0 |
1603.2 |
1603.2 |
-20.2 |
1,060 |
10,979 |
+571 |
Apr14 |
130227 |
1622.0 |
1622.0 |
1604.8 |
1604.8 |
-20.3 |
12 |
4,156 |
+11 |
Jun14 |
130227 |
1614.6 |
1614.6 |
1606.4 |
1606.4 |
-20.4 |
65 |
8,533 |
+15 |
Aug14 |
130227 |
1619.0 |
1619.0 |
1608.2 |
1608.2 |
-20.5 |
18 |
95 |
+0 |
Oct14 |
130227 |
1610.1 |
1610.1 |
1610.1 |
1610.1 |
-20.5 |
1 |
6 |
+0 |
Dec14 |
130227 |
1612.2 |
1612.2 |
1612.2 |
1612.2 |
-20.6 |
65 |
5,220 |
+7 |
Total Volume and Open Interest |
190,374 |
439,990 |
-6,302 |
Silver(CMX) |
Mar13 |
130227 |
2936.0 |
2939.0 |
2883.0 |
2894.3 |
-31.7 |
56,861 |
23,819 |
-8,128 |
May13 |
130227 |
2940.5 |
2944.0 |
2886.5 |
2898.5 |
-33.5 |
26,679 |
63,936 |
+3,606 |
Jul13 |
130227 |
2935.5 |
2942.0 |
2892.5 |
2904.0 |
-33.4 |
3,538 |
10,973 |
+329 |
Sep13 |
130227 |
2924.5 |
2925.0 |
2900.0 |
2908.7 |
-33.3 |
1,736 |
6,519 |
-192 |
Dec13 |
130227 |
2946.0 |
2946.0 |
2902.5 |
2914.7 |
-33.3 |
1,286 |
25,400 |
+712 |
Mar14 |
130227 |
2932.0 |
2932.0 |
2910.0 |
2919.4 |
-33.3 |
42 |
2,220 |
+36 |
May14 |
130227 |
2922.1 |
2922.1 |
2922.1 |
2922.1 |
-33.3 |
0 |
965 |
+0 |
Total Volume and Open Interest |
90,763 |
153,319 |
-3,711 |
Platinum(NYMEX) |
Apr13 |
130227 |
1623.4 |
1625.8 |
1592.0 |
1600.1 |
-16.4 |
13,862 |
62,645 |
+106 |
Jul13 |
130227 |
1622.4 |
1627.8 |
1595.7 |
1602.8 |
-16.2 |
383 |
4,372 |
+274 |
Oct13 |
130227 |
1604.0 |
1605.3 |
1599.5 |
1605.3 |
-16.2 |
1 |
291 |
-1 |
Jan14 |
130227 |
1609.3 |
1609.3 |
1609.3 |
1609.3 |
-16.2 |
0 |
5 |
+0 |
Total Volume and Open Interest |
14,255 |
67,329 |
+379 |
Palladium(NYMEX) |
Mar13 |
130227 |
741.00 |
749.45 |
734.80 |
743.15 |
+3.75 |
14,354 |
8,036 |
-8,233 |
Jun13 |
130227 |
742.05 |
752.55 |
737.20 |
745.65 |
+3.75 |
10,551 |
29,098 |
+6,907 |
Sep13 |
130227 |
746.85 |
746.85 |
746.85 |
746.85 |
+3.75 |
11 |
149 |
+11 |
Total Volume and Open Interest |
24,917 |
37,296 |
-1,315 |
Copper(CMX) |
Mar13 |
130227 |
357.30 |
357.75 |
354.35 |
354.50 |
-2.15 |
58,522 |
21,747 |
-5,507 |
May13 |
130227 |
358.95 |
359.50 |
356.40 |
356.70 |
-1.60 |
46,332 |
93,737 |
+4,158 |
Jul13 |
130227 |
360.05 |
360.70 |
358.00 |
358.20 |
-1.50 |
1,819 |
20,310 |
+10 |
Sep13 |
130227 |
361.50 |
361.50 |
359.45 |
359.55 |
-1.45 |
513 |
7,751 |
+160 |
Dec13 |
130227 |
362.90 |
362.90 |
361.10 |
361.20 |
-1.40 |
119 |
12,205 |
+91 |
Total Volume and Open Interest |
108,597 |
166,732 |
-837 |
DJIA Index(CBOT) |
Mar13 |
130227 |
13876 |
14086 |
13856 |
14060 |
+175 |
591 |
15,708 |
+720 |
Jun13 |
130227 |
13781 |
13991 |
13781 |
13991 |
+181 |
0 |
6 |
+0 |
Sep13 |
130227 |
13912 |
13912 |
13712 |
13912 |
+200 |
|
|
|
Dec13 |
130227 |
13843 |
13843 |
13643 |
13843 |
+200 |
|
|
|
Total Volume and Open Interest |
591 |
15,714 |
+720 |
E-mini DJIA Index(CBOT) |
Mar13 |
130227 |
13870 |
14091 |
13846 |
14060 |
+201 |
222,411 |
116,501 |
-7,775 |
Jun13 |
130227 |
13807 |
14017 |
13784 |
13991 |
+200 |
1,116 |
4,254 |
+849 |
Sep13 |
130227 |
13792 |
13912 |
13792 |
13912 |
+200 |
|
|
|
Dec13 |
130227 |
13843 |
13843 |
13843 |
13843 |
+200 |
0 |
16 |
+0 |
Total Volume and Open Interest |
223,527 |
120,771 |
-6,926 |
S & P 500(CME) |
Mar13 |
130227 |
1493.30 |
1519.00 |
1490.20 |
1515.80 |
+23.40 |
23,167 |
215,919 |
+3,812 |
Jun13 |
130227 |
1500.70 |
1510.50 |
1500.70 |
1509.80 |
+23.30 |
965 |
7,056 |
+595 |
Sep13 |
130227 |
1496.00 |
1504.00 |
1496.00 |
1503.30 |
+23.30 |
0 |
1,379 |
+0 |
Dec13 |
130227 |
1496.60 |
1497.30 |
1496.60 |
1496.60 |
+23.30 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
24,132 |
225,438 |
+4,407 |
S & P 500 E-Mini(Globex) |
Mar13 |
130227 |
1493.25 |
1519.25 |
1490.00 |
1515.75 |
+23.25 |
3,093,507 |
3,122,471 |
+23,537 |
Jun13 |
130227 |
1487.50 |
1513.00 |
1484.25 |
1509.75 |
+23.25 |
29,807 |
90,966 |
+18,157 |
Total Volume and Open Interest |
3,123,512 |
3,218,609 |
+41,784 |
NASDAQ 100(CME) |
Mar13 |
130227 |
2710.50 |
2759.00 |
2703.80 |
2740.50 |
+32.70 |
908 |
15,385 |
+151 |
Jun13 |
130227 |
2740.00 |
2749.00 |
2733.00 |
2734.30 |
+33.00 |
45 |
63 |
+60 |
Sep13 |
130227 |
2728.80 |
2728.80 |
2695.80 |
2728.80 |
+33.00 |
|
|
|
Total Volume and Open Interest |
953 |
15,448 |
+211 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130227 |
2711.00 |
2757.80 |
2703.30 |
2740.50 |
+32.70 |
383,420 |
330,840 |
+1,393 |
Jun13 |
130227 |
2705.00 |
2751.80 |
2698.50 |
2734.30 |
+33.00 |
2,131 |
4,555 |
+1,252 |
Total Volume and Open Interest |
385,555 |
335,437 |
+2,645 |
S & P Midcap 400(CME) |
Mar13 |
130227 |
1102.80 |
1104.50 |
1102.80 |
1102.80 |
+18.50 |
0 |
1,474 |
+0 |
Jun13 |
130227 |
1100.00 |
1100.00 |
1081.60 |
1100.00 |
+18.40 |
|
|
|
Sep13 |
130227 |
1098.00 |
1098.00 |
1079.60 |
1098.00 |
+18.40 |
|
|
|
Total Volume and Open Interest |
0 |
1,474 |
+0 |
Volatility Index(CBOE) |
Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
Mar13 |
130227 |
16.80 |
17.05 |
15.10 |
15.40 |
-1.65 |
145,449 |
189,144 |
+2,157 |
Apr13 |
130227 |
17.15 |
17.25 |
15.75 |
16.10 |
-1.25 |
73,116 |
84,803 |
+6,845 |
May13 |
130227 |
17.45 |
17.52 |
16.40 |
16.75 |
-0.85 |
28,802 |
49,541 |
+1,539 |
Total Volume and Open Interest |
302,278 |
433,278 |
+17,622 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130227 |
11405 |
11470 |
11225 |
11460 |
+80 |
31,063 |
67,446 |
-1,295 |
Jun13 |
130227 |
11425 |
11465 |
11235 |
11460 |
+80 |
730 |
7,761 |
+305 |
Total Volume and Open Interest |
31,813 |
75,208 |
-995 |
Nikkei 225(SGX) |
Mar13 |
130227 |
11345 |
11445 |
11240 |
11250 |
-140 |
151,697 |
295,009 |
+6,967 |
Jun13 |
130227 |
11280 |
11360 |
11170 |
11170 |
-140 |
797 |
15,748 |
+183 |
Sep13 |
130227 |
11320 |
11320 |
11165 |
11165 |
-140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
152,639 |
335,441 |
+7,125 |
CAC 40(EURONEXT) |
Mar13 |
130227 |
3631.5 |
3718.0 |
3618.5 |
3691.0 |
+68.0 |
189,195 |
349,055 |
+25,598 |
Apr13 |
130227 |
3635.0 |
3710.0 |
3614.0 |
3685.0 |
+67.5 |
282 |
1,361 |
+78 |
May13 |
130227 |
3621.0 |
3621.0 |
3621.0 |
3621.0 |
+68.0 |
|
|
|
Total Volume and Open Interest |
189,494 |
350,481 |
+25,707 |
Hang Seng Index(HKFE) |
Feb13 |
130227 |
22577 |
22655 |
22531 |
22566 |
+6 |
106,589 |
74,787 |
-27,052 |
Mar13 |
130227 |
22511 |
22581 |
22364 |
22464 |
-23 |
64,360 |
83,581 |
+38,361 |
Total Volume and Open Interest |
171,415 |
161,456 |
+11,612 |
DAX(EUREX) |
Mar13 |
130227 |
7628.5 |
7724.0 |
7564.0 |
7676.5 |
+79.0 |
211,241 |
148,430 |
-973 |
Jun13 |
130227 |
7633.5 |
7734.5 |
7581.0 |
7688.0 |
+78.5 |
1,310 |
16,179 |
+510 |
Sep13 |
130227 |
7656.0 |
7693.0 |
7592.5 |
7693.0 |
+78.0 |
295 |
1,219 |
+27 |
Total Volume and Open Interest |
212,846 |
165,828 |
-436 |
FT-SE 100(EURONEXT) |
Mar13 |
130227 |
6263.50 |
6356.00 |
6250.00 |
6317.50 |
+63.50 |
121,666 |
661,282 |
+3,698 |
Jun13 |
130227 |
6203.50 |
6280.00 |
6193.00 |
6250.00 |
+63.50 |
1,391 |
10,286 |
+624 |
Sep13 |
130227 |
6202.00 |
6202.00 |
6202.00 |
6202.00 |
+63.00 |
0 |
391 |
+0 |
Total Volume and Open Interest |
123,057 |
672,139 |
+4,322 |
SPI 200(SFE) |
Mar13 |
130227 |
4981.0 |
5027.0 |
4970.0 |
5020.0 |
+42.0 |
35,898 |
289,955 |
+270 |
Jun13 |
130227 |
5003.0 |
5028.0 |
5003.0 |
5025.0 |
+42.0 |
109 |
3,369 |
-20 |
Sep13 |
130227 |
4985.0 |
4985.0 |
4981.0 |
4981.0 |
+36.0 |
3 |
1,473 |
+1 |
Total Volume and Open Interest |
36,015 |
297,930 |
+253 |
FTSE MIB(ISE) |
Mar13 |
130227 |
15630.00 |
15845.00 |
15465.00 |
15807.00 |
+215.00 |
59,181 |
36,786 |
-1,069 |
Jun13 |
130227 |
15375.00 |
15550.00 |
15200.00 |
15520.00 |
+215.00 |
77 |
422 |
+10 |
Sep13 |
130227 |
15662.00 |
15662.00 |
15662.00 |
15662.00 |
+215.00 |
|
|
|
Total Volume and Open Interest |
59,258 |
37,208 |
-1,059 |
KOSPI 200(KFE) |
Mar13 |
130227 |
266.15 |
266.15 |
266.00 |
266.15 |
-0.15 |
211,064 |
120,844 |
+1,057 |
Jun13 |
130227 |
267.80 |
267.90 |
267.80 |
267.90 |
-0.10 |
464 |
4,288 |
+163 |
Sep13 |
130227 |
269.50 |
269.50 |
269.50 |
269.50 |
-0.15 |
0 |
332 |
+0 |
Total Volume and Open Interest |
211,528 |
125,548 |
+1,220 |
GSCI(CME) |
Mar13 |
130227 |
650.00 |
655.50 |
650.00 |
650.00 |
-4.00 |
576 |
11,400 |
+31 |
Apr13 |
130227 |
652.50 |
656.50 |
651.35 |
652.50 |
-2.90 |
101 |
361 |
+101 |
May13 |
130227 |
649.25 |
654.50 |
649.25 |
649.25 |
-4.25 |
|
|
|
Total Volume and Open Interest |
677 |
11,761 |
+132 |
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. |
|
|