|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 28, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130228 |
1458.00 |
1487.75 |
1454.00 |
1474.25 |
+16.75 |
64,608 |
36,677 |
-21,578 |
May13 |
130228 |
1439.50 |
1467.75 |
1434.00 |
1452.25 |
+12.75 |
119,886 |
296,272 |
+6,625 |
Jul13 |
130228 |
1425.50 |
1449.75 |
1418.75 |
1435.25 |
+9.25 |
32,920 |
126,769 |
+1,198 |
Aug13 |
130228 |
1379.75 |
1404.25 |
1378.00 |
1391.75 |
+10.00 |
660 |
4,591 |
+111 |
Sep13 |
130228 |
1312.25 |
1328.75 |
1301.00 |
1316.75 |
+7.50 |
532 |
5,647 |
-22 |
Nov13 |
130228 |
1257.00 |
1272.75 |
1247.25 |
1259.50 |
+2.25 |
23,407 |
114,284 |
+1,946 |
Jan14 |
130228 |
1252.75 |
1275.75 |
1251.00 |
1263.25 |
+2.25 |
291 |
5,745 |
+14 |
Mar14 |
130228 |
1255.75 |
1276.50 |
1255.75 |
1265.50 |
+1.25 |
103 |
1,708 |
+17 |
May14 |
130228 |
1261.75 |
1276.50 |
1253.00 |
1264.50 |
+1.75 |
57 |
1,593 |
+16 |
Jul14 |
130228 |
1267.00 |
1268.25 |
1267.00 |
1268.25 |
+1.75 |
52 |
1,046 |
+23 |
Aug14 |
130228 |
1250.00 |
1263.00 |
1250.00 |
1263.00 |
+1.75 |
0 |
1 |
+0 |
Sep14 |
130228 |
1243.00 |
1243.00 |
1241.25 |
1243.00 |
+1.75 |
0 |
10 |
+0 |
Nov14 |
130228 |
1228.00 |
1238.25 |
1225.75 |
1227.00 |
+1.25 |
451 |
3,573 |
-178 |
Jan15 |
130228 |
1228.00 |
1228.00 |
1226.75 |
1228.00 |
+1.25 |
1 |
2 |
+1 |
Total Volume and Open Interest |
242,982 |
598,066 |
-11,818 |
Soybean Meal(CBOT) |
Mar13 |
130228 |
429.30 |
440.80 |
428.80 |
434.80 |
+5.50 |
21,373 |
15,013 |
-5,808 |
May13 |
130228 |
427.90 |
440.80 |
427.80 |
435.60 |
+7.00 |
43,857 |
141,030 |
+1,476 |
Jul13 |
130228 |
422.40 |
434.30 |
422.00 |
429.60 |
+6.80 |
11,285 |
53,762 |
-495 |
Aug13 |
130228 |
404.40 |
415.90 |
404.40 |
411.60 |
+7.10 |
578 |
7,717 |
-131 |
Sep13 |
130228 |
376.70 |
387.30 |
375.00 |
382.50 |
+6.30 |
781 |
6,680 |
+100 |
Oct13 |
130228 |
352.00 |
361.10 |
351.70 |
357.30 |
+4.20 |
754 |
7,153 |
-134 |
Dec13 |
130228 |
347.00 |
359.50 |
347.00 |
354.80 |
+3.90 |
6,371 |
37,775 |
+95 |
Jan14 |
130228 |
352.50 |
360.80 |
352.10 |
356.40 |
+4.30 |
202 |
2,982 |
+35 |
Mar14 |
130228 |
358.90 |
358.90 |
354.70 |
358.90 |
+4.20 |
11 |
2,885 |
+6 |
May14 |
130228 |
358.90 |
358.90 |
355.00 |
358.90 |
+3.90 |
0 |
1,316 |
+0 |
Total Volume and Open Interest |
85,212 |
276,811 |
-4,856 |
Soybean Oil(CBOT) |
Mar13 |
130228 |
49.33 |
49.56 |
48.80 |
48.82 |
-0.45 |
30,379 |
17,968 |
-10,773 |
May13 |
130228 |
49.69 |
49.87 |
49.07 |
49.12 |
-0.55 |
72,960 |
163,298 |
+7,859 |
Jul13 |
130228 |
50.00 |
50.15 |
49.36 |
49.42 |
-0.60 |
23,396 |
74,035 |
-1,461 |
Aug13 |
130228 |
50.01 |
50.13 |
49.35 |
49.39 |
-0.68 |
2,135 |
7,821 |
-545 |
Sep13 |
130228 |
49.95 |
49.97 |
49.17 |
49.19 |
-0.78 |
1,616 |
6,723 |
+12 |
Oct13 |
130228 |
49.64 |
49.64 |
48.77 |
48.84 |
-0.80 |
1,334 |
8,247 |
+100 |
Dec13 |
130228 |
49.55 |
49.57 |
48.54 |
48.65 |
-0.92 |
7,736 |
36,042 |
+1,989 |
Jan14 |
130228 |
49.50 |
49.76 |
48.81 |
48.87 |
-0.89 |
112 |
2,786 |
+7 |
Mar14 |
130228 |
49.70 |
50.04 |
49.15 |
49.15 |
-0.89 |
17 |
1,319 |
+14 |
May14 |
130228 |
49.80 |
50.12 |
49.20 |
49.27 |
-0.85 |
12 |
581 |
+3 |
Total Volume and Open Interest |
139,717 |
320,143 |
-2,790 |
Canola(WCE) |
Mar13 |
130228 |
623.8 |
633.7 |
623.8 |
628.6 |
+3.7 |
6,145 |
5,705 |
-6,635 |
May13 |
130228 |
618.1 |
629.1 |
617.0 |
625.0 |
+6.9 |
16,337 |
105,135 |
+2,112 |
Jul13 |
130228 |
609.9 |
620.0 |
608.4 |
616.5 |
+6.8 |
4,248 |
39,208 |
-1,324 |
Nov13 |
130228 |
565.7 |
567.6 |
564.3 |
566.1 |
+3.2 |
2,631 |
30,581 |
+741 |
Jan14 |
130228 |
562.4 |
564.0 |
562.4 |
563.8 |
+3.1 |
184 |
2,203 |
+143 |
Total Volume and Open Interest |
29,545 |
183,057 |
-4,963 |
Corn(CBOT) |
Mar13 |
130228 |
709.50 |
722.00 |
709.50 |
719.50 |
+10.00 |
125,539 |
79,921 |
-35,428 |
May13 |
130228 |
695.00 |
706.00 |
693.50 |
703.50 |
+8.25 |
178,259 |
515,553 |
+24,224 |
Jul13 |
130228 |
678.25 |
688.25 |
677.25 |
684.75 |
+6.00 |
52,068 |
227,048 |
+2,461 |
Sep13 |
130228 |
577.00 |
583.75 |
574.75 |
582.75 |
+5.00 |
10,500 |
84,396 |
+1,141 |
Dec13 |
130228 |
553.75 |
558.75 |
550.75 |
557.00 |
+3.25 |
34,183 |
289,069 |
+1,440 |
Mar14 |
130228 |
564.00 |
568.75 |
562.25 |
567.00 |
+3.00 |
659 |
19,710 |
+200 |
May14 |
130228 |
572.50 |
575.50 |
569.75 |
574.00 |
+2.75 |
96 |
6,145 |
+23 |
Jul14 |
130228 |
577.75 |
578.75 |
575.00 |
578.75 |
+2.25 |
195 |
3,636 |
+109 |
Sep14 |
130228 |
547.50 |
551.75 |
546.50 |
551.75 |
+5.25 |
116 |
320 |
+94 |
Dec14 |
130228 |
544.50 |
548.00 |
542.00 |
546.00 |
+2.00 |
701 |
14,757 |
+40 |
Total Volume and Open Interest |
402,437 |
1,242,545 |
-5,660 |
Wheat(CBOT) |
Mar13 |
130228 |
705.25 |
716.75 |
702.25 |
707.75 |
+3.50 |
37,805 |
25,170 |
-18,595 |
May13 |
130228 |
712.00 |
723.00 |
710.75 |
714.50 |
+2.50 |
69,907 |
222,100 |
+8,722 |
Jul13 |
130228 |
714.50 |
725.75 |
713.00 |
716.50 |
+1.50 |
24,330 |
106,241 |
+1,212 |
Sep13 |
130228 |
724.50 |
733.75 |
721.00 |
725.25 |
+1.00 |
4,005 |
21,614 |
+751 |
Dec13 |
130228 |
736.00 |
748.25 |
735.50 |
739.50 |
+0.75 |
10,301 |
66,345 |
-193 |
Mar14 |
130228 |
754.75 |
759.75 |
750.25 |
752.50 |
+1.00 |
655 |
5,847 |
+227 |
Total Volume and Open Interest |
147,101 |
452,291 |
-7,856 |
Wheat(KCBT) |
Mar13 |
130228 |
738.25 |
749.75 |
737.75 |
747.00 |
+12.75 |
8,720 |
17,284 |
-7,395 |
May13 |
130228 |
743.50 |
758.25 |
743.50 |
752.75 |
+10.00 |
15,352 |
89,129 |
+3,078 |
Jul13 |
130228 |
751.00 |
765.00 |
750.75 |
759.50 |
+9.00 |
6,243 |
43,116 |
-51 |
Sep13 |
130228 |
767.50 |
778.00 |
767.00 |
773.00 |
+7.75 |
1,660 |
9,983 |
+31 |
Dec13 |
130228 |
786.75 |
796.00 |
783.25 |
790.00 |
+6.00 |
2,406 |
12,227 |
+189 |
Mar14 |
130228 |
795.00 |
803.50 |
794.25 |
800.00 |
+5.00 |
145 |
461 |
+23 |
Total Volume and Open Interest |
34,533 |
172,805 |
-4,125 |
Wheat(MGE) |
Mar13 |
130228 |
786.25 |
806.75 |
786.25 |
799.75 |
+12.50 |
2,601 |
3,510 |
-1,727 |
May13 |
130228 |
797.00 |
809.75 |
796.25 |
801.75 |
+5.25 |
5,186 |
21,609 |
+445 |
Jul13 |
130228 |
804.00 |
815.75 |
804.00 |
807.75 |
+4.50 |
726 |
5,424 |
-64 |
Sep13 |
130228 |
811.75 |
816.25 |
807.25 |
808.75 |
+2.75 |
173 |
6,641 |
-9 |
Dec13 |
130228 |
822.00 |
825.00 |
815.50 |
816.50 |
+2.75 |
260 |
4,383 |
-83 |
Total Volume and Open Interest |
8,968 |
41,734 |
-1,443 |
Oats(CBOT) |
Mar13 |
130228 |
380.25 |
397.50 |
379.00 |
391.75 |
+9.00 |
389 |
916 |
-367 |
May13 |
130228 |
372.00 |
384.75 |
368.00 |
377.25 |
+5.50 |
1,159 |
8,290 |
-203 |
Jul13 |
130228 |
367.00 |
375.00 |
367.00 |
371.25 |
+3.00 |
50 |
790 |
+8 |
Sep13 |
130228 |
368.25 |
368.25 |
368.00 |
368.25 |
+0.25 |
0 |
73 |
+0 |
Total Volume and Open Interest |
1,606 |
10,515 |
-567 |
Rough Rice(CBOT) |
Mar13 |
130228 |
15.45 |
15.54 |
15.40 |
15.50 |
+0.02 |
1,297 |
2,839 |
-1,184 |
May13 |
130228 |
15.77 |
15.86 |
15.69 |
15.78 |
+0.01 |
1,680 |
10,270 |
+1,071 |
Jul13 |
130228 |
16.09 |
16.11 |
16.06 |
16.07 |
+0.01 |
22 |
790 |
-4 |
Sep13 |
130228 |
15.54 |
15.60 |
15.54 |
15.56 |
-0.01 |
13 |
452 |
-2 |
Total Volume and Open Interest |
3,015 |
14,361 |
-117 |
Live Cattle(CME) |
Feb13 |
130228 |
128.750 |
129.450 |
127.500 |
128.000 |
-0.550 |
2,370 |
895 |
-1,574 |
Apr13 |
130228 |
130.100 |
130.380 |
129.630 |
129.850 |
-0.030 |
33,103 |
171,314 |
-1,212 |
Jun13 |
130228 |
125.050 |
125.385 |
124.580 |
124.950 |
+0.150 |
14,189 |
78,896 |
+366 |
Aug13 |
130228 |
125.785 |
126.050 |
125.300 |
125.750 |
+0.200 |
8,422 |
39,998 |
+836 |
Oct13 |
130228 |
130.500 |
130.685 |
130.075 |
130.485 |
-0.015 |
3,996 |
23,855 |
+1,336 |
Dec13 |
130228 |
131.800 |
132.000 |
131.350 |
131.900 |
+0.200 |
1,448 |
13,978 |
+589 |
Total Volume and Open Interest |
63,779 |
332,943 |
+502 |
Feeder Cattle(CME) |
Mar13 |
130228 |
141.880 |
142.600 |
140.630 |
142.000 |
+0.550 |
2,444 |
9,749 |
-585 |
Apr13 |
130228 |
144.685 |
145.535 |
143.485 |
144.935 |
+0.555 |
2,891 |
10,144 |
+361 |
May13 |
130228 |
147.500 |
148.380 |
146.600 |
148.050 |
+0.500 |
2,437 |
10,394 |
+2 |
Aug13 |
130228 |
154.630 |
155.350 |
153.700 |
154.880 |
+0.305 |
1,552 |
6,357 |
-82 |
Sep13 |
130228 |
156.500 |
157.000 |
156.000 |
156.880 |
+0.395 |
197 |
1,169 |
+6 |
Oct13 |
130228 |
157.600 |
157.950 |
157.485 |
157.800 |
+0.200 |
60 |
702 |
-11 |
Nov13 |
130228 |
158.785 |
158.900 |
158.700 |
158.900 |
+0.270 |
34 |
512 |
+20 |
Total Volume and Open Interest |
9,623 |
39,057 |
-283 |
Lean Hogs(CME) |
Apr13 |
130228 |
80.975 |
81.430 |
80.635 |
81.000 |
unch |
19,481 |
97,331 |
+386 |
May13 |
130228 |
89.100 |
89.330 |
88.750 |
89.300 |
+0.100 |
279 |
2,656 |
-27 |
Jun13 |
130228 |
91.080 |
91.750 |
90.885 |
91.480 |
+0.250 |
13,815 |
45,188 |
+585 |
Jul13 |
130228 |
91.850 |
92.150 |
91.250 |
91.850 |
unch |
2,583 |
14,772 |
+629 |
Aug13 |
130228 |
91.850 |
92.430 |
91.450 |
92.150 |
+0.050 |
4,758 |
21,534 |
+1,450 |
Oct13 |
130228 |
82.500 |
82.830 |
81.950 |
82.730 |
+0.380 |
1,896 |
21,961 |
-131 |
Dec13 |
130228 |
79.300 |
79.830 |
79.000 |
79.475 |
+0.225 |
593 |
14,969 |
+88 |
Feb14 |
130228 |
80.850 |
81.750 |
80.800 |
81.550 |
+0.350 |
234 |
4,251 |
+37 |
Total Volume and Open Interest |
43,735 |
225,067 |
+3,073 |
Class III Milk(CME) |
Feb13 |
130227 |
17.25 |
17.75 |
17.25 |
17.25 |
+0.03 |
110 |
3,090 |
-57 |
Mar13 |
130228 |
17.06 |
17.09 |
16.95 |
16.98 |
-0.07 |
336 |
3,500 |
-107 |
Apr13 |
130228 |
17.14 |
17.25 |
16.98 |
17.19 |
+0.09 |
492 |
3,189 |
+66 |
May13 |
130228 |
17.46 |
17.54 |
17.27 |
17.49 |
+0.14 |
191 |
2,439 |
+40 |
Jun13 |
130228 |
17.75 |
17.82 |
17.60 |
17.78 |
+0.13 |
141 |
1,897 |
+33 |
Total Volume and Open Interest |
1,848 |
21,515 |
+119 |
Cocoa(ICE) |
Mar13 |
130228 |
2146 |
2146 |
2146 |
2146 |
+4 |
1 |
41 |
+0 |
May13 |
130228 |
2124 |
2146 |
2116 |
2135 |
+4 |
9,862 |
90,513 |
+943 |
Jul13 |
130228 |
2138 |
2155 |
2128 |
2143 |
+1 |
2,634 |
30,485 |
+484 |
Sep13 |
130228 |
2147 |
2158 |
2139 |
2151 |
unch |
1,328 |
24,037 |
+114 |
Dec13 |
130228 |
2156 |
2173 |
2152 |
2162 |
+1 |
696 |
16,915 |
+124 |
Mar14 |
130228 |
2164 |
2183 |
2162 |
2173 |
+4 |
464 |
20,494 |
+165 |
May14 |
130228 |
2177 |
2193 |
2172 |
2184 |
+5 |
419 |
8,083 |
+99 |
Total Volume and Open Interest |
15,570 |
193,185 |
+2,060 |
Coffee "C"(ICE) |
Mar13 |
130228 |
143.30 |
143.65 |
141.50 |
142.65 |
+0.25 |
101 |
242 |
-74 |
May13 |
130228 |
143.80 |
144.35 |
141.65 |
143.20 |
-0.25 |
13,401 |
102,889 |
-1,115 |
Jul13 |
130228 |
146.75 |
147.00 |
144.40 |
145.90 |
-0.25 |
4,102 |
29,795 |
+213 |
Sep13 |
130228 |
149.00 |
149.70 |
147.45 |
148.70 |
-0.20 |
1,652 |
15,395 |
+558 |
Dec13 |
130228 |
153.35 |
153.60 |
151.15 |
152.60 |
-0.20 |
640 |
8,674 |
+2 |
Mar14 |
130228 |
157.20 |
157.45 |
155.20 |
156.50 |
-0.20 |
245 |
2,369 |
+92 |
Total Volume and Open Interest |
20,213 |
161,433 |
-270 |
Orange Juice(ICE) |
Mar13 |
130228 |
123.15 |
127.50 |
123.15 |
127.15 |
+2.00 |
1,084 |
2,581 |
-967 |
May13 |
130228 |
125.70 |
128.40 |
124.90 |
127.80 |
+2.15 |
2,156 |
15,169 |
+570 |
Jul13 |
130228 |
126.10 |
127.95 |
125.20 |
127.95 |
+1.80 |
64 |
1,534 |
-6 |
Sep13 |
130228 |
127.45 |
128.55 |
126.05 |
128.55 |
+1.60 |
44 |
914 |
-13 |
Nov13 |
130228 |
128.35 |
128.35 |
128.35 |
128.35 |
+1.30 |
6 |
236 |
-3 |
Jan14 |
130228 |
128.35 |
128.35 |
128.35 |
128.35 |
+1.30 |
24 |
56 |
+4 |
Total Volume and Open Interest |
3,378 |
20,490 |
-415 |
Sugar #11(ICE) |
Mar13 |
130228 |
17.90 |
18.44 |
17.61 |
18.38 |
+0.54 |
29,408 |
12,914 |
-11,469 |
May13 |
130228 |
18.08 |
18.59 |
17.94 |
18.39 |
+0.31 |
53,112 |
355,753 |
+5,933 |
Jul13 |
130228 |
18.25 |
18.63 |
18.11 |
18.46 |
+0.21 |
21,175 |
189,271 |
-1,972 |
Oct13 |
130228 |
18.63 |
19.00 |
18.54 |
18.90 |
+0.20 |
9,496 |
97,183 |
+1,522 |
Mar14 |
130228 |
19.43 |
19.81 |
19.41 |
19.75 |
+0.19 |
3,689 |
76,814 |
-43 |
May14 |
130228 |
19.53 |
19.89 |
19.48 |
19.83 |
+0.20 |
554 |
15,039 |
+26 |
Jul14 |
130228 |
19.69 |
20.01 |
19.60 |
19.94 |
+0.20 |
307 |
13,302 |
+82 |
Oct14 |
130228 |
19.86 |
20.17 |
19.78 |
20.09 |
+0.18 |
214 |
12,849 |
-6 |
Total Volume and Open Interest |
118,040 |
786,486 |
-5,842 |
London Cocoa(LCE) |
Mar13 |
130228 |
1407 |
1413 |
1397 |
1409 |
-2 |
6,751 |
52,779 |
-2,298 |
May13 |
130228 |
1421 |
1434 |
1414 |
1429 |
+3 |
10,156 |
47,071 |
-1,017 |
Jul13 |
130228 |
1436 |
1450 |
1429 |
1446 |
+7 |
13,477 |
35,320 |
+3,032 |
Sep13 |
130228 |
1442 |
1464 |
1439 |
1460 |
+11 |
2,594 |
34,385 |
+681 |
Dec13 |
130228 |
1450 |
1474 |
1450 |
1470 |
+13 |
4,345 |
38,229 |
+391 |
Mar14 |
130228 |
1451 |
1469 |
1451 |
1466 |
+8 |
1,902 |
28,116 |
+724 |
May14 |
130228 |
1459 |
1472 |
1455 |
1471 |
+9 |
543 |
7,204 |
+0 |
Total Volume and Open Interest |
39,774 |
247,920 |
+1,519 |
London Sugar(LCE) |
May13 |
130228 |
514.80 |
521.00 |
513.30 |
519.70 |
+6.30 |
5,665 |
28,762 |
-308 |
Aug13 |
130228 |
506.40 |
512.50 |
503.20 |
510.80 |
+5.40 |
1,977 |
15,052 |
-268 |
Oct13 |
130228 |
503.00 |
508.00 |
499.00 |
507.20 |
+4.20 |
1,188 |
8,252 |
-126 |
Dec13 |
130228 |
509.20 |
513.90 |
506.70 |
512.80 |
+3.20 |
632 |
3,417 |
+17 |
Mar14 |
130228 |
521.50 |
523.90 |
516.80 |
522.30 |
+2.80 |
458 |
2,402 |
+10 |
Total Volume and Open Interest |
9,968 |
59,133 |
-675 |
Cotton(ICE) |
Mar13 |
130228 |
82.55 |
84.36 |
81.90 |
83.56 |
+0.83 |
135 |
316 |
-210 |
May13 |
130228 |
84.38 |
85.97 |
83.62 |
85.29 |
+0.91 |
14,002 |
130,784 |
-1,385 |
Jul13 |
130228 |
84.80 |
86.39 |
84.25 |
85.94 |
+1.14 |
2,428 |
32,111 |
-88 |
Oct13 |
130228 |
85.50 |
85.58 |
85.50 |
85.58 |
+0.21 |
0 |
24 |
+0 |
Dec13 |
130228 |
84.65 |
85.40 |
84.35 |
85.21 |
+0.51 |
984 |
20,688 |
+218 |
Mar14 |
130228 |
84.00 |
85.00 |
83.93 |
84.54 |
+0.10 |
4 |
831 |
-2 |
Total Volume and Open Interest |
17,553 |
185,155 |
-1,467 |
Lumber(CME) |
Mar13 |
130228 |
374.6 |
382.9 |
373.1 |
380.3 |
+7.4 |
233 |
1,577 |
-87 |
May13 |
130228 |
377.9 |
385.9 |
377.3 |
385.8 |
+9.9 |
747 |
5,248 |
+59 |
Jul13 |
130228 |
376.6 |
386.3 |
376.5 |
386.3 |
+10.0 |
85 |
1,219 |
+7 |
Sep13 |
130228 |
377.6 |
383.5 |
377.2 |
383.5 |
+10.0 |
12 |
166 |
+11 |
Total Volume and Open Interest |
1,077 |
8,277 |
-10 |
Crude Oil(NYM) |
Apr13 |
130228 |
92.89 |
93.18 |
91.57 |
92.05 |
-0.71 |
230,836 |
279,344 |
-6,277 |
May13 |
130228 |
93.30 |
93.56 |
91.98 |
92.46 |
-0.69 |
46,194 |
135,456 |
+1,931 |
Jun13 |
130228 |
93.85 |
93.88 |
92.38 |
92.84 |
-0.68 |
37,378 |
153,801 |
-916 |
Jul13 |
130228 |
93.94 |
94.15 |
92.67 |
93.11 |
-0.67 |
11,114 |
120,571 |
+861 |
Aug13 |
130228 |
93.62 |
94.23 |
92.81 |
93.23 |
-0.64 |
6,220 |
54,174 |
+745 |
Sep13 |
130228 |
94.05 |
94.17 |
92.92 |
93.20 |
-0.62 |
10,181 |
69,990 |
+629 |
Oct13 |
130228 |
93.54 |
93.98 |
92.67 |
93.03 |
-0.62 |
6,349 |
45,548 |
-137 |
Nov13 |
130228 |
93.57 |
93.73 |
92.53 |
92.79 |
-0.62 |
5,128 |
37,781 |
-664 |
Dec13 |
130228 |
93.46 |
93.46 |
92.09 |
92.52 |
-0.62 |
33,180 |
191,039 |
+3,019 |
Jan14 |
130228 |
92.96 |
93.14 |
92.14 |
92.21 |
-0.62 |
995 |
39,937 |
-139 |
Feb14 |
130228 |
92.52 |
92.55 |
91.91 |
91.91 |
-0.62 |
759 |
19,351 |
-48 |
Mar14 |
130228 |
92.24 |
92.52 |
91.59 |
91.62 |
-0.62 |
1,696 |
23,700 |
-279 |
Apr14 |
130228 |
91.94 |
91.94 |
91.32 |
91.32 |
-0.62 |
454 |
12,144 |
+83 |
May14 |
130228 |
91.66 |
91.66 |
91.04 |
91.04 |
-0.62 |
373 |
15,247 |
+6 |
Jun14 |
130228 |
91.15 |
91.63 |
90.50 |
90.78 |
-0.62 |
3,068 |
65,449 |
-100 |
Jul14 |
130228 |
91.03 |
91.03 |
90.46 |
90.46 |
-0.62 |
103 |
13,116 |
+1 |
Total Volume and Open Interest |
408,997 |
1,654,089 |
-822 |
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 |
130228 |
92.925 |
93.175 |
91.600 |
92.050 |
-0.700 |
6,060 |
2,028 |
-2 |
May13 |
130228 |
93.450 |
93.475 |
92.000 |
92.450 |
-0.700 |
97 |
335 |
+16 |
Jun13 |
130228 |
93.900 |
93.900 |
92.600 |
92.850 |
-0.675 |
78 |
481 |
-32 |
Jul13 |
130228 |
93.750 |
94.000 |
92.925 |
93.100 |
-0.675 |
0 |
14 |
+0 |
Aug13 |
130228 |
93.225 |
93.225 |
93.225 |
93.225 |
-0.650 |
0 |
3 |
+0 |
Sep13 |
130228 |
93.200 |
93.200 |
93.200 |
93.200 |
-0.625 |
1 |
2 |
+0 |
Oct13 |
130228 |
93.025 |
93.025 |
93.025 |
93.025 |
-0.625 |
0 |
3 |
+0 |
Nov13 |
130228 |
92.800 |
92.800 |
92.800 |
92.800 |
-0.600 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,237 |
3,024 |
-18 |
Heating Oil(NYM) |
Mar13 |
130228 |
299.48 |
300.10 |
296.39 |
297.19 |
-1.60 |
25,019 |
13,085 |
-6,916 |
Apr13 |
130228 |
298.98 |
299.78 |
294.59 |
296.03 |
-2.43 |
67,068 |
96,523 |
-4,057 |
May13 |
130228 |
306.29 |
307.44 |
302.10 |
303.50 |
-2.91 |
35,462 |
59,675 |
+6,531 |
Jun13 |
130228 |
304.53 |
305.56 |
300.33 |
301.76 |
-2.74 |
26,493 |
36,797 |
-2,262 |
Jul13 |
130228 |
303.60 |
304.49 |
299.41 |
300.75 |
-2.68 |
14,830 |
22,132 |
+129 |
Aug13 |
130228 |
301.90 |
303.56 |
298.90 |
299.97 |
-2.63 |
3,173 |
6,181 |
-172 |
Sep13 |
130228 |
302.53 |
302.94 |
298.38 |
299.27 |
-2.71 |
3,163 |
15,807 |
+273 |
Oct13 |
130228 |
301.33 |
301.94 |
297.77 |
298.56 |
-2.77 |
1,258 |
5,874 |
-17 |
Nov13 |
130228 |
301.20 |
301.24 |
297.13 |
297.86 |
-2.87 |
1,366 |
5,133 |
+406 |
Dec13 |
130228 |
300.41 |
301.60 |
296.48 |
297.21 |
-3.00 |
7,087 |
33,878 |
+661 |
Jan14 |
130228 |
299.95 |
300.12 |
296.54 |
296.66 |
-3.05 |
596 |
6,039 |
+63 |
Feb14 |
130228 |
299.15 |
299.29 |
295.00 |
295.87 |
-3.03 |
567 |
891 |
+93 |
Mar14 |
130228 |
298.50 |
298.50 |
294.99 |
294.99 |
-2.95 |
409 |
1,034 |
+185 |
Apr14 |
130228 |
296.48 |
297.00 |
293.59 |
293.59 |
-2.80 |
199 |
2,782 |
+139 |
Total Volume and Open Interest |
186,925 |
310,083 |
-4,890 |
Gasoline(NYMEX) |
Mar13 |
130228 |
286.95 |
292.44 |
282.70 |
291.46 |
+5.81 |
32,227 |
12,949 |
-6,082 |
Apr13 |
130228 |
311.24 |
314.87 |
307.29 |
311.17 |
+0.54 |
59,324 |
121,663 |
+1,508 |
May13 |
130228 |
308.50 |
311.75 |
305.27 |
307.79 |
-0.21 |
22,764 |
57,492 |
+1,404 |
Jun13 |
130228 |
303.65 |
306.40 |
300.27 |
302.30 |
-0.67 |
13,173 |
37,232 |
+887 |
Jul13 |
130228 |
297.85 |
301.00 |
295.14 |
296.77 |
-1.09 |
8,046 |
27,036 |
-264 |
Aug13 |
130228 |
291.63 |
295.61 |
290.77 |
291.39 |
-1.38 |
6,097 |
17,140 |
+48 |
Sep13 |
130228 |
287.67 |
290.55 |
284.15 |
285.95 |
-1.49 |
5,276 |
15,886 |
+117 |
Oct13 |
130228 |
269.40 |
272.92 |
268.82 |
269.11 |
-1.54 |
1,468 |
10,504 |
+100 |
Nov13 |
130228 |
264.32 |
268.22 |
263.53 |
264.11 |
-1.47 |
996 |
14,443 |
+65 |
Dec13 |
130228 |
261.52 |
264.27 |
259.89 |
260.79 |
-1.29 |
1,494 |
10,987 |
+148 |
Total Volume and Open Interest |
152,021 |
331,805 |
-1,679 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130228 |
311.20 |
311.20 |
311.17 |
311.20 |
+0.60 |
|
|
|
May13 |
130228 |
307.80 |
307.80 |
307.79 |
307.80 |
-0.20 |
|
|
|
Jun13 |
130228 |
302.30 |
302.30 |
302.30 |
302.30 |
-0.70 |
|
|
|
Jul13 |
130228 |
296.80 |
296.80 |
296.77 |
296.80 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr13 |
130228 |
3.418 |
3.508 |
3.395 |
3.486 |
+0.052 |
124,520 |
214,287 |
+3,734 |
May13 |
130228 |
3.461 |
3.555 |
3.446 |
3.531 |
+0.050 |
35,307 |
230,219 |
-3,646 |
Jun13 |
130228 |
3.511 |
3.603 |
3.500 |
3.579 |
+0.049 |
12,575 |
66,016 |
-21 |
Jul13 |
130228 |
3.565 |
3.657 |
3.550 |
3.634 |
+0.051 |
15,293 |
95,387 |
+1,003 |
Aug13 |
130228 |
3.591 |
3.685 |
3.581 |
3.662 |
+0.052 |
5,836 |
37,558 |
+486 |
Sep13 |
130228 |
3.596 |
3.689 |
3.595 |
3.667 |
+0.051 |
4,874 |
36,293 |
+676 |
Oct13 |
130228 |
3.626 |
3.722 |
3.625 |
3.699 |
+0.051 |
21,838 |
125,260 |
+22 |
Nov13 |
130228 |
3.736 |
3.822 |
3.734 |
3.799 |
+0.044 |
4,419 |
35,315 |
+148 |
Dec13 |
130228 |
3.930 |
4.014 |
3.930 |
3.990 |
+0.039 |
6,657 |
43,139 |
+2,292 |
Jan14 |
130228 |
4.030 |
4.109 |
4.030 |
4.085 |
+0.036 |
12,991 |
98,095 |
+2,539 |
Feb14 |
130228 |
4.030 |
4.095 |
4.030 |
4.083 |
+0.037 |
1,954 |
15,391 |
+389 |
Mar14 |
130228 |
3.977 |
4.054 |
3.977 |
4.034 |
+0.033 |
2,429 |
28,616 |
+849 |
Apr14 |
130228 |
3.917 |
3.960 |
3.917 |
3.943 |
+0.030 |
3,931 |
50,593 |
+367 |
May14 |
130228 |
3.956 |
3.976 |
3.934 |
3.963 |
+0.030 |
512 |
6,309 |
+307 |
Jun14 |
130228 |
3.987 |
3.987 |
3.983 |
3.987 |
+0.030 |
283 |
7,149 |
+239 |
Jul14 |
130228 |
4.027 |
4.027 |
4.017 |
4.017 |
+0.029 |
370 |
5,719 |
+199 |
Total Volume and Open Interest |
258,330 |
1,200,537 |
+2,291 |
Brent Crude Oil(ICE) |
Apr13 |
130228 |
111.95 |
112.57 |
110.87 |
111.38 |
-0.49 |
257,155 |
276,782 |
-14,917 |
May13 |
130228 |
111.20 |
111.58 |
109.91 |
110.42 |
-0.55 |
103,112 |
231,103 |
+564 |
Jun13 |
130228 |
110.39 |
110.69 |
109.05 |
109.55 |
-0.61 |
82,893 |
149,820 |
-990 |
Jul13 |
130228 |
109.68 |
109.92 |
108.34 |
108.81 |
-0.64 |
26,869 |
87,745 |
+92 |
Aug13 |
130228 |
109.03 |
109.22 |
107.66 |
108.14 |
-0.65 |
17,305 |
89,222 |
-2,252 |
Sep13 |
130228 |
108.32 |
108.49 |
106.97 |
107.42 |
-0.67 |
17,867 |
75,797 |
+6 |
Oct13 |
130228 |
107.78 |
107.80 |
106.30 |
106.74 |
-0.70 |
11,504 |
42,688 |
+2,394 |
Nov13 |
130228 |
107.17 |
107.19 |
105.70 |
106.14 |
-0.71 |
9,200 |
40,655 |
+372 |
Dec13 |
130228 |
106.59 |
106.65 |
105.09 |
105.55 |
-0.72 |
66,044 |
168,891 |
-6,732 |
Jan14 |
130228 |
105.00 |
105.00 |
105.00 |
105.00 |
-0.74 |
8,767 |
36,125 |
+501 |
Feb14 |
130228 |
104.47 |
104.47 |
104.47 |
104.47 |
-0.75 |
7,152 |
19,272 |
+599 |
Mar14 |
130228 |
103.94 |
103.94 |
103.94 |
103.94 |
-0.76 |
8,979 |
21,315 |
+253 |
Apr14 |
130228 |
103.43 |
103.43 |
103.43 |
103.43 |
-0.75 |
5,597 |
21,294 |
+3,025 |
May14 |
130228 |
102.98 |
102.98 |
102.98 |
102.98 |
-0.74 |
2,620 |
8,224 |
+234 |
Total Volume and Open Interest |
659,434 |
1,522,411 |
-17,328 |
Gas Oil(ICE) |
Mar13 |
130228 |
942.50 |
944.25 |
925.75 |
938.25 |
-6.00 |
74,158 |
71,829 |
-15,878 |
Apr13 |
130228 |
940.00 |
944.25 |
926.50 |
939.00 |
-5.00 |
144,293 |
140,843 |
-1,467 |
May13 |
130228 |
938.50 |
941.75 |
924.50 |
936.75 |
-4.50 |
65,831 |
60,353 |
-559 |
Jun13 |
130228 |
934.75 |
938.00 |
921.00 |
933.25 |
-4.00 |
62,654 |
57,951 |
+517 |
Jul13 |
130228 |
933.00 |
934.75 |
920.00 |
930.75 |
-3.75 |
19,083 |
24,847 |
-892 |
Aug13 |
130228 |
931.00 |
932.50 |
917.00 |
928.50 |
-3.50 |
5,966 |
20,764 |
+717 |
Sep13 |
130228 |
928.25 |
930.25 |
915.00 |
926.50 |
-3.00 |
4,720 |
21,859 |
-175 |
Oct13 |
130228 |
926.00 |
927.50 |
912.75 |
924.00 |
-2.75 |
4,697 |
15,507 |
+527 |
Nov13 |
130228 |
922.75 |
922.75 |
909.75 |
920.75 |
-3.00 |
2,274 |
15,647 |
+256 |
Dec13 |
130228 |
919.00 |
921.25 |
906.00 |
917.75 |
-3.00 |
23,042 |
48,302 |
-401 |
Total Volume and Open Interest |
412,778 |
552,142 |
-17,443 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130228 |
2.395 |
2.405 |
2.395 |
2.405 |
+0.020 |
361 |
396 |
-305 |
Apr13 |
130228 |
2.397 |
2.414 |
2.397 |
2.409 |
+0.017 |
815 |
2,150 |
+100 |
May13 |
130228 |
2.394 |
2.400 |
2.390 |
2.399 |
+0.016 |
417 |
1,306 |
+198 |
Jun13 |
130228 |
2.347 |
2.374 |
2.347 |
2.368 |
+0.010 |
306 |
1,389 |
+50 |
Jul13 |
130228 |
2.320 |
2.352 |
2.320 |
2.347 |
+0.017 |
182 |
1,321 |
-6 |
Aug13 |
130228 |
2.297 |
2.317 |
2.297 |
2.309 |
+0.014 |
199 |
1,267 |
+144 |
Sep13 |
130228 |
2.203 |
2.211 |
2.190 |
2.209 |
+0.023 |
136 |
722 |
-3 |
Total Volume and Open Interest |
2,552 |
10,847 |
+217 |
WTI Crude Oil(ICE) |
Apr13 |
130228 |
93.05 |
93.19 |
91.58 |
92.05 |
-0.71 |
53,091 |
75,205 |
-3,694 |
May13 |
130228 |
93.56 |
93.56 |
92.00 |
92.46 |
-0.69 |
13,991 |
39,156 |
+2,349 |
Jun13 |
130228 |
93.87 |
93.93 |
92.39 |
92.84 |
-0.68 |
14,923 |
65,353 |
-1,104 |
Jul13 |
130228 |
93.55 |
94.05 |
92.93 |
93.11 |
-0.67 |
3,258 |
34,697 |
-566 |
Aug13 |
130228 |
93.82 |
94.13 |
93.04 |
93.23 |
-0.64 |
2,202 |
15,781 |
+245 |
Sep13 |
130228 |
93.77 |
94.06 |
92.87 |
93.20 |
-0.62 |
3,532 |
18,992 |
+380 |
Oct13 |
130228 |
93.59 |
93.87 |
92.92 |
93.03 |
-0.62 |
2,058 |
13,284 |
+115 |
Nov13 |
130228 |
93.33 |
93.61 |
92.65 |
92.79 |
-0.62 |
1,734 |
11,288 |
+86 |
Dec13 |
130228 |
93.46 |
93.49 |
92.15 |
92.52 |
-0.62 |
14,386 |
104,611 |
+383 |
Jan14 |
130228 |
92.21 |
92.21 |
92.21 |
92.21 |
-0.62 |
345 |
7,293 |
-13 |
Feb14 |
130228 |
91.91 |
91.91 |
91.91 |
91.91 |
-0.62 |
319 |
3,094 |
+34 |
Mar14 |
130228 |
91.62 |
91.62 |
91.62 |
91.62 |
-0.62 |
187 |
5,252 |
+40 |
Apr14 |
130228 |
91.32 |
91.32 |
91.32 |
91.32 |
-0.62 |
83 |
2,851 |
+45 |
May14 |
130228 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.62 |
129 |
2,152 |
+12 |
Jun14 |
130228 |
91.05 |
91.05 |
90.78 |
90.78 |
-0.62 |
266 |
15,703 |
-36 |
Jul14 |
130228 |
90.46 |
90.46 |
90.46 |
90.46 |
-0.62 |
3 |
1,983 |
-3 |
Total Volume and Open Interest |
115,583 |
517,223 |
-349 |
US Dollar Index(ICE) |
Mar13 |
130228 |
81.605 |
82.075 |
81.535 |
82.003 |
+0.330 |
46,514 |
67,947 |
-4,212 |
Jun13 |
130228 |
81.840 |
82.245 |
81.745 |
82.188 |
+0.315 |
327 |
1,633 |
+70 |
Sep13 |
130228 |
82.387 |
82.387 |
82.387 |
82.387 |
+0.315 |
0 |
3 |
+0 |
Total Volume and Open Interest |
46,841 |
69,583 |
-4,142 |
Australian Dollar(CME) |
Mar13 |
130228 |
102.09 |
102.78 |
101.86 |
102.08 |
-0.22 |
145,525 |
154,763 |
+976 |
Jun13 |
130228 |
101.43 |
102.08 |
101.21 |
101.40 |
-0.22 |
2,331 |
2,570 |
+916 |
Sep13 |
130228 |
100.54 |
101.01 |
100.40 |
100.77 |
-0.24 |
0 |
5 |
+0 |
Total Volume and Open Interest |
147,859 |
157,363 |
+1,892 |
British Pound(CME) |
Mar13 |
130228 |
151.57 |
152.21 |
151.46 |
151.72 |
+0.26 |
151,346 |
202,135 |
-107 |
Jun13 |
130228 |
151.51 |
152.14 |
151.40 |
151.66 |
+0.26 |
947 |
2,991 |
+57 |
Sep13 |
130228 |
152.24 |
152.24 |
151.38 |
151.63 |
+0.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
152,293 |
205,183 |
-50 |
Canadian Dollar(CME) |
Mar13 |
130228 |
97.67 |
97.83 |
96.91 |
97.03 |
-0.64 |
84,092 |
183,827 |
+1,327 |
Jun13 |
130228 |
97.45 |
97.60 |
96.74 |
96.84 |
-0.64 |
1,317 |
7,502 |
+464 |
Sep13 |
130228 |
97.05 |
97.31 |
96.65 |
96.67 |
-0.64 |
281 |
2,273 |
+65 |
Dec13 |
130228 |
96.95 |
97.13 |
96.43 |
96.49 |
-0.64 |
25 |
2,137 |
+6 |
Total Volume and Open Interest |
85,715 |
195,893 |
+1,862 |
Japanese Yen(CME) |
Mar13 |
130228 |
108.46 |
108.69 |
107.70 |
107.90 |
-0.44 |
334,856 |
210,024 |
-3,182 |
Jun13 |
130228 |
108.51 |
108.76 |
107.80 |
107.97 |
-0.45 |
3,143 |
5,836 |
+761 |
Sep13 |
130228 |
108.46 |
108.70 |
108.00 |
108.08 |
-0.44 |
48 |
386 |
-15 |
Total Volume and Open Interest |
338,063 |
216,323 |
-2,434 |
Swiss Franc(CME) |
Mar13 |
130228 |
107.58 |
107.78 |
106.69 |
106.77 |
-0.63 |
46,083 |
47,450 |
+478 |
Jun13 |
130228 |
107.77 |
107.77 |
106.82 |
106.88 |
-0.64 |
80 |
149 |
+4 |
Sep13 |
130228 |
107.02 |
107.68 |
107.02 |
107.02 |
-0.66 |
1 |
3 |
+0 |
Total Volume and Open Interest |
46,164 |
47,602 |
+482 |
EuroFX(CME) |
Mar13 |
130228 |
131.36 |
131.64 |
130.55 |
130.65 |
-0.64 |
449,110 |
224,235 |
-853 |
Jun13 |
130228 |
131.60 |
131.72 |
130.64 |
130.74 |
-0.64 |
3,641 |
6,085 |
+1,014 |
Sep13 |
130228 |
131.36 |
131.48 |
130.84 |
130.84 |
-0.64 |
36 |
193 |
+0 |
Total Volume and Open Interest |
452,787 |
230,567 |
+161 |
Mexican Peso(CME) |
Mar13 |
130228 |
781.25 |
784.00 |
780.25 |
782.75 |
+0.75 |
70,441 |
163,862 |
-1,658 |
Apr13 |
130228 |
780.50 |
780.50 |
779.75 |
780.50 |
+0.75 |
|
|
|
Total Volume and Open Interest |
73,023 |
173,806 |
+701 |
Brazilian Real(CME) |
Mar13 |
130228 |
506.25 |
506.30 |
506.25 |
506.25 |
-0.05 |
1,470 |
18,553 |
-610 |
Apr13 |
130228 |
504.45 |
505.75 |
503.75 |
504.80 |
+0.20 |
256 |
429 |
+256 |
May13 |
130228 |
502.85 |
503.20 |
501.80 |
502.85 |
unch |
0 |
10 |
+0 |
Jun13 |
130228 |
501.75 |
501.75 |
500.05 |
501.20 |
+0.05 |
954 |
3,026 |
+377 |
Total Volume and Open Interest |
2,680 |
43,124 |
+23 |
30-Year T-Bonds(CBOT) |
Mar13 |
130228 |
145~060 |
145~240 |
145~000 |
145~090 |
+0~040 |
982,819 |
298,397 |
-133,013 |
Jun13 |
130228 |
143~220 |
144~080 |
143~150 |
143~250 |
+0~040 |
511,597 |
480,750 |
+239,861 |
Sep13 |
130228 |
143~080 |
143~080 |
143~070 |
143~080 |
+0~010 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,494,416 |
779,151 |
+106,848 |
10-Year T-Notes(CBOT) |
Mar13 |
130228 |
132~190 |
132~280 |
132~185 |
132~225 |
+0~040 |
2,706,174 |
725,004 |
-701,517 |
Jun13 |
130228 |
131~135 |
131~230 |
131~135 |
131~175 |
+0~035 |
1,386,898 |
1,450,878 |
+630,732 |
Sep13 |
130228 |
131~175 |
131~175 |
131~140 |
131~175 |
+0~035 |
|
|
|
Total Volume and Open Interest |
4,093,072 |
2,175,882 |
-70,785 |
5-Year T-Notes(CBOT) |
Mar13 |
130228 |
124~100 |
124~142 |
124~094 |
124~120 |
+0~016 |
1,764,017 |
580,267 |
-370,696 |
Jun13 |
130228 |
123~290 |
124~014 |
123~286 |
123~314 |
+0~020 |
1,134,322 |
1,276,366 |
+501,490 |
Sep13 |
130228 |
123~164 |
123~164 |
123~144 |
123~164 |
+0~020 |
|
|
|
Total Volume and Open Interest |
2,898,339 |
1,856,633 |
+130,794 |
2 Year T-Notes(CBOT) |
Mar13 |
130228 |
110~082 |
110~084 |
110~080 |
110~082 |
+0~002 |
606,317 |
438,873 |
-187,520 |
Jun13 |
130228 |
110~074 |
110~076 |
110~072 |
110~074 |
+0~002 |
550,218 |
708,150 |
+256,052 |
Sep13 |
130228 |
110~046 |
110~046 |
110~044 |
110~046 |
+0~002 |
|
|
|
Total Volume and Open Interest |
1,156,535 |
1,147,023 |
+68,532 |
Eurodollars(CME) |
Mar13 |
130228 |
99.705 |
99.710 |
99.702 |
99.705 |
unch |
208,895 |
895,003 |
-21,038 |
Jun13 |
130228 |
99.680 |
99.695 |
99.680 |
99.690 |
+0.010 |
172,213 |
789,912 |
-6,122 |
Sep13 |
130228 |
99.655 |
99.675 |
99.655 |
99.670 |
+0.010 |
222,102 |
737,645 |
-15,710 |
Dec13 |
130228 |
99.635 |
99.650 |
99.630 |
99.645 |
+0.010 |
187,315 |
808,956 |
-3,749 |
Mar14 |
130228 |
99.605 |
99.625 |
99.605 |
99.620 |
+0.010 |
175,666 |
671,821 |
-14,004 |
Jun14 |
130228 |
99.570 |
99.585 |
99.565 |
99.580 |
+0.010 |
158,935 |
586,606 |
-432 |
Sep14 |
130228 |
99.515 |
99.535 |
99.515 |
99.530 |
+0.010 |
162,814 |
524,696 |
+16,484 |
Dec14 |
130228 |
99.445 |
99.465 |
99.445 |
99.460 |
+0.010 |
155,019 |
593,524 |
-3,689 |
Mar15 |
130228 |
99.370 |
99.395 |
99.370 |
99.385 |
+0.005 |
155,081 |
508,180 |
+6,722 |
Jun15 |
130228 |
99.285 |
99.310 |
99.285 |
99.300 |
+0.005 |
108,680 |
621,340 |
+6,456 |
Sep15 |
130228 |
99.185 |
99.215 |
99.185 |
99.200 |
+0.005 |
124,449 |
452,277 |
+5,208 |
Dec15 |
130228 |
99.070 |
99.095 |
99.060 |
99.075 |
+0.005 |
124,780 |
529,676 |
+15,563 |
Mar16 |
130228 |
98.930 |
98.960 |
98.925 |
98.935 |
+0.005 |
95,975 |
344,879 |
+688 |
Jun16 |
130228 |
98.770 |
98.805 |
98.765 |
98.780 |
+0.005 |
61,372 |
229,527 |
+3,771 |
Sep16 |
130228 |
98.605 |
98.640 |
98.600 |
98.610 |
+0.005 |
61,634 |
226,368 |
+1,634 |
Dec16 |
130228 |
98.420 |
98.465 |
98.420 |
98.435 |
+0.005 |
52,109 |
167,244 |
-4,390 |
Mar17 |
130228 |
98.260 |
98.300 |
98.250 |
98.265 |
+0.005 |
45,472 |
129,739 |
-774 |
Jun17 |
130228 |
98.080 |
98.120 |
98.065 |
98.085 |
+0.005 |
52,506 |
80,145 |
-6,501 |
Total Volume and Open Interest |
2,389,910 |
9,192,201 |
-19,486 |
Ultra T-Bond(CBOT) |
Mar13 |
130228 |
158~06 |
158~27 |
157~25 |
158~09 |
+0~08 |
272,983 |
129,432 |
-117,336 |
Jun13 |
130228 |
157~30 |
158~20 |
157~15 |
158~00 |
+0~06 |
188,463 |
287,742 |
+138,280 |
Sep13 |
130228 |
158~00 |
158~00 |
157~26 |
158~00 |
+0~06 |
|
|
|
Total Volume and Open Interest |
461,446 |
417,174 |
+20,944 |
30 Day Federal Funds(CBOT) |
Feb13 |
130228 |
99.855 |
99.855 |
99.853 |
99.855 |
unch |
1,969 |
43,817 |
-868 |
Mar13 |
130228 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
2,464 |
40,419 |
+946 |
Apr13 |
130228 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
1,647 |
31,826 |
-350 |
May13 |
130228 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,499 |
26,813 |
-167 |
Jun13 |
130228 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,555 |
23,450 |
+303 |
Jul13 |
130228 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,412 |
20,484 |
-65 |
Total Volume and Open Interest |
15,147 |
344,739 |
+517 |
3-Mth Euro-Yen(CME) |
Mar13 |
130228 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun13 |
130228 |
99.783 |
99.817 |
99.783 |
99.783 |
-0.035 |
|
|
|
Sep13 |
130228 |
99.802 |
99.838 |
99.802 |
99.802 |
-0.035 |
|
|
|
Dec13 |
130228 |
99.790 |
99.817 |
99.790 |
99.790 |
-0.027 |
|
|
|
Mar14 |
130228 |
99.780 |
99.805 |
99.780 |
99.780 |
-0.025 |
|
|
|
Jun14 |
130228 |
99.765 |
99.790 |
99.765 |
99.765 |
-0.025 |
|
|
|
Sep14 |
130228 |
99.770 |
99.795 |
99.770 |
99.770 |
-0.025 |
|
|
|
Dec14 |
130228 |
99.765 |
99.790 |
99.765 |
99.765 |
-0.025 |
|
|
|
Mar15 |
130228 |
99.645 |
99.670 |
99.645 |
99.645 |
-0.025 |
|
|
|
Jun15 |
130228 |
99.505 |
99.530 |
99.505 |
99.505 |
-0.025 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130228 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
729 |
-9 |
Jun13 |
130228 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.03 |
0 |
202 |
+0 |
Sep13 |
130228 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.04 |
0 |
120 |
+0 |
Dec13 |
130228 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.03 |
0 |
445 |
+0 |
Mar14 |
130228 |
99.78 |
99.78 |
99.78 |
99.78 |
-0.03 |
0 |
182 |
-30 |
Jun14 |
130228 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.03 |
0 |
13 |
+0 |
Sep14 |
130228 |
99.77 |
99.77 |
99.77 |
99.77 |
-0.03 |
0 |
32 |
+0 |
Dec14 |
130228 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.03 |
0 |
30 |
+0 |
Total Volume and Open Interest |
0 |
1,753 |
-39 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130228 |
144.96 |
145.07 |
144.90 |
144.99 |
+0.04 |
4,729 |
20,597 |
+1,962 |
Jun13 |
130228 |
144.73 |
144.88 |
144.73 |
144.81 |
+0.04 |
445 |
420 |
+367 |
Sep13 |
130228 |
142.72 |
142.72 |
142.72 |
142.72 |
+0.04 |
|
|
|
Total Volume and Open Interest |
5,174 |
21,017 |
+2,329 |
Euro-Bund(EUREX) |
Mar13 |
130228 |
145.00 |
145.23 |
144.81 |
144.99 |
-0.10 |
1,153,151 |
901,283 |
+44,619 |
Jun13 |
130228 |
143.13 |
143.38 |
142.98 |
143.15 |
-0.09 |
39,363 |
46,671 |
+10,813 |
Sep13 |
130228 |
143.31 |
143.31 |
143.25 |
143.25 |
-0.04 |
226 |
28 |
+21 |
Total Volume and Open Interest |
1,192,740 |
947,982 |
+55,453 |
Euro-Bobl(EUREX) |
Mar13 |
130228 |
127.53 |
127.67 |
127.44 |
127.58 |
+0.04 |
656,253 |
814,340 |
+17,229 |
Jun13 |
130228 |
125.85 |
125.97 |
125.74 |
125.88 |
+0.06 |
33,056 |
90,836 |
+6,549 |
Sep13 |
130228 |
126.25 |
126.25 |
126.25 |
126.25 |
-0.03 |
0 |
928 |
+0 |
Total Volume and Open Interest |
689,309 |
906,104 |
+23,778 |
3-Mth Euribor(EUREX) |
Mar13 |
130228 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.010 |
0 |
4,100 |
+0 |
Jun13 |
130228 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.030 |
0 |
1,366 |
+0 |
Sep13 |
130228 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.035 |
0 |
803 |
+0 |
Total Volume and Open Interest |
3,171 |
11,574 |
-1,820 |
Long Gilt(LIFFE) |
Mar13 |
130228 |
117~23 |
117~27 |
117~18 |
117~22 |
-0~04 |
88,773 |
74,151 |
-105,085 |
Jun13 |
130228 |
116~23 |
116~27 |
116~17 |
116~22 |
-0~04 |
214,029 |
369,722 |
+98,348 |
Total Volume and Open Interest |
302,802 |
443,873 |
-6,737 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130228 |
99.50 |
99.51 |
99.50 |
99.50 |
0.00 |
10,104 |
287,947 |
-13,799 |
Jun13 |
130228 |
99.54 |
99.55 |
99.53 |
99.54 |
unch |
59,612 |
333,637 |
-1,061 |
Sep13 |
130228 |
99.56 |
99.58 |
99.55 |
99.57 |
+0.01 |
58,366 |
361,852 |
+22,296 |
Dec13 |
130228 |
99.55 |
99.57 |
99.54 |
99.57 |
+0.02 |
40,479 |
347,889 |
+4,922 |
Mar14 |
130228 |
99.53 |
99.55 |
99.52 |
99.55 |
+0.02 |
36,046 |
319,078 |
-7,064 |
Jun14 |
130228 |
99.50 |
99.52 |
99.48 |
99.51 |
+0.02 |
44,034 |
255,411 |
+6,012 |
Total Volume and Open Interest |
439,237 |
2,838,325 |
+15,504 |
3-Mth Euribor(LIFFE) |
Mar13 |
130228 |
99.790 |
99.810 |
99.780 |
99.800 |
+0.010 |
117,357 |
506,969 |
-13,144 |
Jun13 |
130228 |
99.785 |
99.820 |
99.775 |
99.810 |
+0.030 |
104,741 |
571,655 |
+7,576 |
Sep13 |
130228 |
99.750 |
99.795 |
99.745 |
99.785 |
+0.035 |
102,046 |
415,766 |
-4,793 |
Total Volume and Open Interest |
945,744 |
4,366,763 |
-22,955 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130228 |
97.12 |
97.13 |
97.07 |
97.08 |
-0.05 |
30,531 |
125,879 |
+2,820 |
Jun13 |
130228 |
97.31 |
97.32 |
97.24 |
97.25 |
-0.06 |
52,292 |
215,251 |
+458 |
Sep13 |
130228 |
97.36 |
97.38 |
97.29 |
97.31 |
-0.06 |
45,441 |
162,483 |
+4,670 |
Dec13 |
130228 |
97.33 |
97.34 |
97.26 |
97.28 |
-0.06 |
21,021 |
126,330 |
+4,757 |
Mar14 |
130228 |
97.23 |
97.25 |
97.17 |
97.18 |
-0.06 |
10,497 |
85,054 |
+3,001 |
Jun14 |
130228 |
97.12 |
97.13 |
97.05 |
97.07 |
-0.06 |
7,673 |
45,224 |
+4,374 |
Sep14 |
130228 |
97.00 |
97.02 |
96.95 |
96.96 |
-0.06 |
2,563 |
27,054 |
+386 |
Dec14 |
130228 |
96.90 |
96.90 |
96.85 |
96.86 |
-0.05 |
964 |
15,334 |
+187 |
Mar15 |
130228 |
96.80 |
96.80 |
96.75 |
96.75 |
-0.05 |
80 |
1,398 |
-176 |
Jun15 |
130228 |
96.69 |
96.69 |
96.64 |
96.64 |
-0.05 |
21 |
564 |
-24 |
Total Volume and Open Interest |
171,151 |
805,080 |
+20,484 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130228 |
96.69 |
96.73 |
96.65 |
96.68 |
-0.01 |
95,012 |
420,111 |
-3,715 |
Jun13 |
130228 |
96.63 |
96.63 |
96.63 |
96.63 |
-0.01 |
0 |
88 |
+0 |
Total Volume and Open Interest |
95,012 |
420,199 |
-3,715 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130228 |
97.30 |
97.33 |
97.24 |
97.26 |
-0.04 |
195,943 |
550,408 |
-48,819 |
Jun13 |
130228 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.04 |
|
|
|
Total Volume and Open Interest |
195,943 |
550,408 |
-48,819 |
Gold(CMX) |
Apr13 |
130228 |
1596.3 |
1602.5 |
1574.3 |
1578.1 |
-17.6 |
254,857 |
247,653 |
-8,278 |
Jun13 |
130228 |
1598.4 |
1603.7 |
1576.0 |
1579.8 |
-17.6 |
9,498 |
66,001 |
+209 |
Aug13 |
130228 |
1601.1 |
1604.9 |
1578.7 |
1581.3 |
-17.7 |
1,280 |
24,760 |
+470 |
Oct13 |
130228 |
1606.5 |
1606.5 |
1579.6 |
1582.7 |
-17.7 |
347 |
11,372 |
+100 |
Dec13 |
130228 |
1602.5 |
1606.8 |
1581.9 |
1584.1 |
-17.7 |
743 |
32,290 |
-120 |
Feb14 |
130228 |
1594.2 |
1594.2 |
1584.6 |
1585.4 |
-17.8 |
1,251 |
11,911 |
+932 |
Apr14 |
130228 |
1595.9 |
1595.9 |
1586.9 |
1586.9 |
-17.9 |
548 |
4,464 |
+308 |
Jun14 |
130228 |
1588.5 |
1588.5 |
1588.5 |
1588.5 |
-17.9 |
210 |
8,540 |
+7 |
Aug14 |
130228 |
1602.8 |
1602.8 |
1590.2 |
1590.2 |
-18.0 |
121 |
118 |
+23 |
Oct14 |
130228 |
1592.0 |
1592.0 |
1592.0 |
1592.0 |
-18.1 |
0 |
5 |
-1 |
Dec14 |
130228 |
1612.9 |
1612.9 |
1591.6 |
1594.0 |
-18.2 |
88 |
5,230 |
+10 |
Total Volume and Open Interest |
270,319 |
433,750 |
-6,240 |
Silver(CMX) |
Mar13 |
130228 |
2895.5 |
2914.0 |
2839.0 |
2839.5 |
-54.8 |
70,905 |
9,411 |
-14,408 |
May13 |
130228 |
2901.5 |
2919.0 |
2840.0 |
2843.2 |
-55.3 |
49,693 |
70,980 |
+7,044 |
Jul13 |
130228 |
2920.0 |
2920.0 |
2845.5 |
2848.6 |
-55.4 |
5,731 |
11,206 |
+233 |
Sep13 |
130228 |
2900.0 |
2900.0 |
2853.3 |
2853.3 |
-55.4 |
1,500 |
6,003 |
-516 |
Dec13 |
130228 |
2926.0 |
2933.5 |
2859.3 |
2859.3 |
-55.4 |
1,971 |
25,292 |
-108 |
Mar14 |
130228 |
2930.0 |
2930.5 |
2863.9 |
2863.9 |
-55.5 |
234 |
2,329 |
+109 |
May14 |
130228 |
2866.7 |
2866.7 |
2866.7 |
2866.7 |
-55.4 |
258 |
945 |
-20 |
Total Volume and Open Interest |
131,560 |
145,620 |
-7,699 |
Platinum(NYMEX) |
Apr13 |
130228 |
1600.0 |
1607.5 |
1581.4 |
1583.5 |
-16.6 |
17,370 |
61,215 |
-1,430 |
Jul13 |
130228 |
1605.1 |
1610.4 |
1585.0 |
1586.3 |
-16.5 |
468 |
4,646 |
+274 |
Oct13 |
130228 |
1590.5 |
1590.5 |
1588.0 |
1588.3 |
-17.0 |
3 |
292 |
+1 |
Jan14 |
130228 |
1601.3 |
1601.3 |
1592.3 |
1592.3 |
-17.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
17,855 |
66,162 |
-1,167 |
Palladium(NYMEX) |
Mar13 |
130228 |
744.05 |
748.50 |
724.95 |
732.60 |
-10.55 |
9,967 |
2,367 |
-5,669 |
Jun13 |
130228 |
748.95 |
750.75 |
725.75 |
734.55 |
-11.10 |
10,259 |
32,142 |
+3,044 |
Sep13 |
130228 |
735.40 |
735.75 |
735.25 |
735.75 |
-11.10 |
148 |
293 |
+144 |
Total Volume and Open Interest |
20,382 |
34,819 |
-2,477 |
Copper(CMX) |
Mar13 |
130228 |
355.55 |
358.10 |
352.50 |
352.75 |
-1.75 |
55,453 |
12,928 |
-8,819 |
May13 |
130228 |
357.80 |
360.20 |
354.45 |
354.75 |
-1.95 |
53,364 |
97,019 |
+3,282 |
Jul13 |
130228 |
359.25 |
361.65 |
356.00 |
356.25 |
-1.95 |
1,789 |
20,272 |
-38 |
Sep13 |
130228 |
362.35 |
362.35 |
357.50 |
357.65 |
-1.90 |
504 |
7,833 |
+82 |
Dec13 |
130228 |
363.30 |
363.30 |
359.30 |
359.35 |
-1.85 |
83 |
12,200 |
-5 |
Total Volume and Open Interest |
112,265 |
161,081 |
-5,651 |
DJIA Index(CBOT) |
Mar13 |
130228 |
14067 |
14125 |
14020 |
14038 |
-22 |
714 |
15,656 |
-52 |
Jun13 |
130228 |
14019 |
14020 |
13967 |
13967 |
-24 |
10 |
15 |
+9 |
Sep13 |
130228 |
13888 |
13912 |
13888 |
13888 |
-24 |
|
|
|
Dec13 |
130228 |
13819 |
13843 |
13819 |
13819 |
-24 |
|
|
|
Total Volume and Open Interest |
724 |
15,671 |
-43 |
E-mini DJIA Index(CBOT) |
Mar13 |
130228 |
14062 |
14133 |
14012 |
14038 |
-22 |
233,528 |
119,082 |
+2,581 |
Jun13 |
130228 |
13993 |
14057 |
13947 |
13967 |
-24 |
1,511 |
5,173 |
+919 |
Sep13 |
130228 |
13888 |
13888 |
13888 |
13888 |
-24 |
|
|
|
Dec13 |
130228 |
13819 |
13819 |
13819 |
13819 |
-24 |
0 |
16 |
+0 |
Total Volume and Open Interest |
235,039 |
124,271 |
+3,500 |
S & P 500(CME) |
Mar13 |
130228 |
1516.10 |
1524.30 |
1508.90 |
1513.30 |
-2.50 |
19,424 |
217,537 |
+1,618 |
Jun13 |
130228 |
1512.00 |
1517.80 |
1504.30 |
1507.40 |
-2.40 |
1,220 |
7,911 |
+855 |
Sep13 |
130228 |
1500.90 |
1511.30 |
1497.80 |
1500.90 |
-2.40 |
0 |
1,379 |
+0 |
Dec13 |
130228 |
1494.20 |
1504.60 |
1491.10 |
1494.20 |
-2.40 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
20,644 |
227,911 |
+2,473 |
S & P 500 E-Mini(Globex) |
Mar13 |
130228 |
1516.25 |
1524.50 |
1508.75 |
1513.25 |
-2.50 |
2,933,833 |
3,129,679 |
+7,208 |
Jun13 |
130228 |
1510.00 |
1518.50 |
1503.00 |
1507.50 |
-2.25 |
25,216 |
101,889 |
+10,923 |
Total Volume and Open Interest |
2,959,175 |
3,236,746 |
+18,137 |
NASDAQ 100(CME) |
Mar13 |
130228 |
2742.80 |
2763.00 |
2733.00 |
2738.00 |
-2.50 |
670 |
15,205 |
-180 |
Jun13 |
130228 |
2745.00 |
2754.00 |
2731.00 |
2731.80 |
-2.50 |
43 |
130 |
+67 |
Sep13 |
130228 |
2726.30 |
2728.80 |
2726.30 |
2726.30 |
-2.50 |
|
|
|
Total Volume and Open Interest |
713 |
15,335 |
-113 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130228 |
2741.00 |
2761.50 |
2732.50 |
2738.00 |
-2.50 |
321,127 |
325,434 |
-5,406 |
Jun13 |
130228 |
2739.50 |
2753.00 |
2727.00 |
2731.80 |
-2.50 |
3,358 |
6,277 |
+1,722 |
Total Volume and Open Interest |
324,487 |
331,754 |
-3,683 |
S & P Midcap 400(CME) |
Mar13 |
130228 |
1100.00 |
1107.50 |
1098.00 |
1101.70 |
-1.10 |
0 |
1,474 |
+0 |
Jun13 |
130228 |
1098.90 |
1100.00 |
1098.90 |
1098.90 |
-1.10 |
|
|
|
Sep13 |
130228 |
1096.90 |
1098.00 |
1096.90 |
1096.90 |
-1.10 |
|
|
|
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 |
130228 |
15.30 |
16.20 |
15.08 |
16.15 |
+0.75 |
135,683 |
172,005 |
-17,139 |
Apr13 |
130228 |
16.05 |
16.70 |
15.70 |
16.70 |
+0.60 |
82,416 |
79,924 |
-4,879 |
May13 |
130228 |
16.65 |
17.20 |
16.40 |
17.05 |
+0.30 |
27,037 |
49,359 |
-182 |
Total Volume and Open Interest |
299,566 |
409,106 |
-24,172 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130228 |
11465 |
11650 |
11425 |
11525 |
+65 |
25,512 |
67,387 |
-59 |
Jun13 |
130228 |
11440 |
11640 |
11440 |
11525 |
+65 |
1,499 |
7,481 |
-280 |
Total Volume and Open Interest |
27,027 |
74,869 |
-339 |
Nikkei 225(SGX) |
Mar13 |
130228 |
11265 |
11575 |
11220 |
11495 |
+245 |
232,753 |
297,411 |
+2,402 |
Jun13 |
130228 |
11210 |
11495 |
11150 |
11435 |
+265 |
759 |
15,986 |
+238 |
Sep13 |
130228 |
11410 |
11410 |
11410 |
11410 |
+245 |
1 |
3 |
+2 |
Total Volume and Open Interest |
234,346 |
338,537 |
+3,096 |
CAC 40(EURONEXT) |
Mar13 |
130228 |
3711.0 |
3741.5 |
3684.5 |
3723.0 |
+32.0 |
129,708 |
351,603 |
+2,548 |
Apr13 |
130228 |
3705.5 |
3733.5 |
3679.5 |
3716.5 |
+31.5 |
377 |
1,477 |
+116 |
May13 |
130228 |
3653.0 |
3653.0 |
3653.0 |
3653.0 |
+32.0 |
|
|
|
Total Volume and Open Interest |
130,086 |
353,152 |
+2,671 |
Hang Seng Index(HKFE) |
Feb13 |
130227 |
22577 |
22655 |
22531 |
22566 |
+6 |
106,589 |
74,787 |
-27,052 |
Mar13 |
130228 |
22756 |
23001 |
22640 |
22972 |
+508 |
84,044 |
106,730 |
+23,149 |
Apr13 |
130228 |
22707 |
23000 |
22650 |
22980 |
|
|
|
|
DAX(EUREX) |
Mar13 |
130228 |
7722.5 |
7784.5 |
7691.0 |
7750.5 |
+74.0 |
164,951 |
143,305 |
-5,125 |
Jun13 |
130228 |
7738.0 |
7794.5 |
7710.5 |
7762.0 |
+74.0 |
448 |
16,240 |
+61 |
Sep13 |
130228 |
7730.0 |
7798.5 |
7715.5 |
7767.0 |
+74.0 |
290 |
1,306 |
+87 |
Total Volume and Open Interest |
165,689 |
160,851 |
-4,977 |
FT-SE 100(EURONEXT) |
Mar13 |
130228 |
6350.00 |
6368.00 |
6315.00 |
6358.50 |
+41.00 |
95,646 |
667,345 |
+6,063 |
Jun13 |
130228 |
6277.50 |
6295.50 |
6250.00 |
6291.00 |
+41.00 |
165 |
12,498 |
+2,212 |
Sep13 |
130228 |
6243.50 |
6243.50 |
6243.50 |
6243.50 |
+41.50 |
0 |
391 |
+0 |
Total Volume and Open Interest |
95,811 |
680,414 |
+8,275 |
SPI 200(SFE) |
Mar13 |
130228 |
5021.0 |
5097.0 |
5009.0 |
5085.0 |
+65.0 |
25,796 |
284,949 |
-5,006 |
Jun13 |
130228 |
5037.0 |
5096.0 |
5037.0 |
5091.0 |
+66.0 |
217 |
3,543 |
+174 |
Sep13 |
130228 |
4981.0 |
5049.0 |
4981.0 |
5049.0 |
+68.0 |
520 |
1,955 |
+482 |
Total Volume and Open Interest |
26,659 |
293,702 |
-4,228 |
FTSE MIB(ISE) |
Mar13 |
130228 |
15880.00 |
15940.00 |
15715.00 |
15917.00 |
+110.00 |
51,637 |
37,020 |
+234 |
Jun13 |
130228 |
15610.00 |
15630.00 |
15440.00 |
15627.00 |
+107.00 |
99 |
454 |
+32 |
Sep13 |
130228 |
15769.00 |
15769.00 |
15769.00 |
15769.00 |
+107.00 |
|
|
|
Total Volume and Open Interest |
51,736 |
37,474 |
+266 |
KOSPI 200(KFE) |
Mar13 |
130228 |
269.15 |
269.20 |
268.65 |
269.10 |
+2.95 |
177,602 |
121,225 |
+381 |
Jun13 |
130228 |
270.45 |
270.90 |
270.45 |
270.90 |
+3.00 |
274 |
4,502 |
+214 |
Sep13 |
130228 |
272.50 |
272.50 |
272.50 |
272.50 |
+3.00 |
0 |
332 |
+0 |
Total Volume and Open Interest |
177,876 |
126,143 |
+595 |
GSCI(CME) |
Mar13 |
130228 |
650.05 |
651.75 |
648.00 |
648.00 |
-2.00 |
500 |
11,173 |
-227 |
Apr13 |
130228 |
651.30 |
652.75 |
649.00 |
649.00 |
-3.50 |
1 |
360 |
-1 |
May13 |
130228 |
647.00 |
650.50 |
647.00 |
647.00 |
-2.25 |
|
|
|
Total Volume and Open Interest |
501 |
11,533 |
-228 |
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. |
|
|