|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 12, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130312 |
1515.00 |
1516.00 |
1488.75 |
1489.75 |
-25.00 |
1,788 |
1,639 |
-959 |
May13 |
130312 |
1479.00 |
1480.50 |
1465.00 |
1468.75 |
-10.75 |
114,175 |
303,646 |
+2,113 |
Jul13 |
130312 |
1454.75 |
1456.25 |
1439.00 |
1445.75 |
-9.00 |
50,953 |
139,572 |
+4,949 |
Aug13 |
130312 |
1406.50 |
1408.00 |
1392.75 |
1399.00 |
-8.25 |
1,095 |
5,434 |
-97 |
Sep13 |
130312 |
1321.75 |
1323.50 |
1310.75 |
1319.75 |
-2.75 |
840 |
7,169 |
+79 |
Nov13 |
130312 |
1269.50 |
1273.25 |
1259.25 |
1269.50 |
-0.50 |
28,263 |
121,287 |
+373 |
Jan14 |
130312 |
1271.25 |
1276.50 |
1263.25 |
1273.00 |
+0.50 |
995 |
10,479 |
+26 |
Mar14 |
130312 |
1268.00 |
1277.00 |
1265.00 |
1274.50 |
-0.75 |
362 |
1,807 |
+56 |
May14 |
130312 |
1264.25 |
1276.50 |
1264.25 |
1274.25 |
-0.75 |
328 |
1,922 |
+73 |
Jul14 |
130312 |
1280.00 |
1280.00 |
1277.25 |
1278.25 |
-1.00 |
113 |
1,340 |
+60 |
Aug14 |
130312 |
1271.75 |
1272.75 |
1271.75 |
1271.75 |
-1.00 |
0 |
2 |
+0 |
Sep14 |
130312 |
1251.75 |
1252.75 |
1251.75 |
1251.75 |
-1.00 |
0 |
10 |
+0 |
Nov14 |
130312 |
1229.00 |
1237.00 |
1225.00 |
1235.25 |
+4.25 |
207 |
3,884 |
+106 |
Jan15 |
130312 |
1236.25 |
1236.25 |
1232.00 |
1236.25 |
+4.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
199,125 |
598,360 |
+6,779 |
Soybean Meal(CBOT) |
Mar13 |
130312 |
436.00 |
438.60 |
433.90 |
436.40 |
-1.70 |
589 |
1,495 |
-349 |
May13 |
130312 |
438.00 |
438.90 |
433.70 |
436.20 |
-1.80 |
48,226 |
149,943 |
+2,060 |
Jul13 |
130312 |
430.80 |
432.00 |
426.40 |
429.20 |
-1.90 |
22,976 |
64,593 |
+1,963 |
Aug13 |
130312 |
410.90 |
411.90 |
406.10 |
409.30 |
-1.90 |
1,017 |
8,321 |
+50 |
Sep13 |
130312 |
378.70 |
380.90 |
374.30 |
380.10 |
+1.00 |
931 |
7,353 |
-3 |
Oct13 |
130312 |
355.30 |
360.80 |
354.70 |
359.10 |
+1.70 |
1,533 |
7,952 |
-59 |
Dec13 |
130312 |
356.00 |
359.30 |
352.70 |
357.70 |
+1.50 |
5,811 |
39,674 |
-145 |
Jan14 |
130312 |
356.20 |
360.60 |
356.20 |
359.20 |
+1.50 |
476 |
3,225 |
+46 |
Mar14 |
130312 |
358.90 |
362.60 |
358.70 |
361.40 |
+1.20 |
202 |
3,006 |
+8 |
May14 |
130312 |
358.60 |
361.70 |
358.60 |
361.70 |
+1.50 |
282 |
1,427 |
+79 |
Total Volume and Open Interest |
82,067 |
287,658 |
+3,666 |
Soybean Oil(CBOT) |
Mar13 |
130312 |
49.76 |
50.24 |
49.75 |
49.83 |
-0.41 |
192 |
795 |
-95 |
May13 |
130312 |
50.44 |
50.49 |
49.86 |
49.98 |
-0.46 |
42,552 |
171,197 |
+636 |
Jul13 |
130312 |
50.62 |
50.68 |
50.11 |
50.23 |
-0.39 |
21,225 |
73,880 |
+1,182 |
Aug13 |
130312 |
50.50 |
50.53 |
50.05 |
50.19 |
-0.31 |
2,901 |
10,295 |
+285 |
Sep13 |
130312 |
50.24 |
50.33 |
49.86 |
50.00 |
-0.29 |
2,071 |
8,475 |
+328 |
Oct13 |
130312 |
49.96 |
49.96 |
49.50 |
49.62 |
-0.34 |
1,444 |
9,074 |
+196 |
Dec13 |
130312 |
49.81 |
49.84 |
49.31 |
49.47 |
-0.34 |
5,786 |
42,837 |
+138 |
Jan14 |
130312 |
49.66 |
49.94 |
49.47 |
49.59 |
-0.35 |
279 |
3,653 |
+42 |
Mar14 |
130312 |
50.05 |
50.18 |
49.73 |
49.81 |
-0.37 |
217 |
1,479 |
+30 |
May14 |
130312 |
49.86 |
50.26 |
49.86 |
49.86 |
-0.40 |
221 |
746 |
+95 |
Total Volume and Open Interest |
76,926 |
324,195 |
+2,858 |
Canola(WCE) |
Mar13 |
130312 |
639.7 |
639.7 |
639.7 |
639.7 |
+3.4 |
0 |
670 |
+0 |
May13 |
130312 |
627.2 |
629.0 |
623.0 |
624.7 |
-3.6 |
7,120 |
106,937 |
+447 |
Jul13 |
130312 |
614.0 |
617.2 |
611.4 |
612.2 |
-4.2 |
1,764 |
35,901 |
-389 |
Nov13 |
130312 |
556.5 |
560.9 |
554.5 |
557.2 |
-2.8 |
2,032 |
32,211 |
-168 |
Jan14 |
130312 |
555.9 |
556.7 |
555.0 |
555.0 |
-2.6 |
68 |
2,725 |
+42 |
Total Volume and Open Interest |
10,984 |
178,658 |
-68 |
Corn(CBOT) |
Mar13 |
130312 |
733.25 |
743.25 |
730.00 |
741.00 |
+6.50 |
1,684 |
4,281 |
-1,183 |
May13 |
130312 |
710.00 |
717.75 |
708.75 |
714.25 |
+3.00 |
137,186 |
517,824 |
+332 |
Jul13 |
130312 |
689.50 |
697.00 |
688.25 |
693.75 |
+3.00 |
50,215 |
235,058 |
-954 |
Sep13 |
130312 |
576.50 |
583.75 |
576.50 |
582.00 |
+3.25 |
14,341 |
98,848 |
+2,358 |
Dec13 |
130312 |
553.50 |
559.50 |
551.50 |
557.25 |
+3.25 |
31,378 |
301,223 |
+683 |
Mar14 |
130312 |
562.25 |
569.00 |
562.25 |
567.00 |
+3.50 |
1,456 |
21,290 |
+33 |
May14 |
130312 |
568.75 |
575.75 |
568.50 |
574.00 |
+3.50 |
251 |
6,796 |
+50 |
Jul14 |
130312 |
574.75 |
581.50 |
574.00 |
580.00 |
+4.00 |
87 |
4,189 |
+31 |
Sep14 |
130312 |
548.00 |
550.00 |
548.00 |
548.75 |
+0.25 |
1 |
442 |
+0 |
Dec14 |
130312 |
542.00 |
549.00 |
542.00 |
546.75 |
+2.50 |
507 |
16,633 |
+349 |
Total Volume and Open Interest |
237,117 |
1,208,809 |
+1,707 |
Wheat(CBOT) |
Mar13 |
130312 |
693.00 |
702.25 |
693.00 |
700.50 |
+6.50 |
73 |
421 |
-53 |
May13 |
130312 |
699.25 |
706.50 |
695.75 |
703.50 |
+3.50 |
57,204 |
241,642 |
-2,374 |
Jul13 |
130312 |
701.75 |
706.50 |
697.50 |
703.75 |
+2.00 |
26,726 |
108,849 |
-1,266 |
Sep13 |
130312 |
708.75 |
712.50 |
704.00 |
710.50 |
+2.25 |
7,456 |
28,695 |
+1,254 |
Dec13 |
130312 |
721.25 |
725.75 |
717.00 |
724.00 |
+2.50 |
11,684 |
72,722 |
+1,152 |
Mar14 |
130312 |
730.00 |
737.00 |
730.00 |
736.50 |
+2.50 |
871 |
7,308 |
+354 |
Total Volume and Open Interest |
104,158 |
464,781 |
-935 |
Wheat(KCBT) |
Mar13 |
130312 |
742.00 |
757.50 |
735.00 |
735.00 |
-3.25 |
6 |
11 |
-2 |
May13 |
130312 |
736.25 |
740.75 |
731.00 |
735.25 |
-1.00 |
10,296 |
92,718 |
-545 |
Jul13 |
130312 |
742.50 |
744.75 |
735.75 |
739.50 |
-1.50 |
6,311 |
43,670 |
-233 |
Sep13 |
130312 |
755.00 |
755.25 |
749.50 |
752.00 |
-1.50 |
1,161 |
11,290 |
+240 |
Dec13 |
130312 |
770.00 |
770.25 |
762.75 |
767.00 |
-1.00 |
1,134 |
13,186 |
-63 |
Mar14 |
130312 |
774.50 |
780.00 |
774.50 |
777.75 |
-0.75 |
8 |
516 |
+6 |
Total Volume and Open Interest |
18,935 |
162,028 |
-585 |
Wheat(MGE) |
Mar13 |
130312 |
803.00 |
803.00 |
800.75 |
800.75 |
-10.25 |
0 |
141 |
+0 |
May13 |
130312 |
794.00 |
796.25 |
790.00 |
791.50 |
-2.50 |
2,117 |
19,753 |
+2 |
Jul13 |
130312 |
792.50 |
793.75 |
787.75 |
789.00 |
-2.00 |
1,013 |
7,141 |
+182 |
Sep13 |
130312 |
792.00 |
793.25 |
787.50 |
788.50 |
-3.50 |
488 |
6,750 |
+174 |
Dec13 |
130312 |
798.75 |
798.75 |
794.75 |
795.50 |
-2.75 |
219 |
5,190 |
+33 |
Total Volume and Open Interest |
3,881 |
39,357 |
+407 |
Oats(CBOT) |
Mar13 |
130312 |
429.00 |
430.00 |
423.00 |
425.00 |
+2.00 |
1 |
87 |
-17 |
May13 |
130312 |
394.00 |
396.25 |
388.50 |
394.00 |
+1.00 |
636 |
8,595 |
+80 |
Jul13 |
130312 |
382.00 |
383.00 |
378.50 |
382.00 |
unch |
113 |
861 |
+6 |
Sep13 |
130312 |
376.50 |
376.50 |
371.75 |
371.75 |
unch |
0 |
72 |
+0 |
Total Volume and Open Interest |
750 |
10,185 |
+69 |
Rough Rice(CBOT) |
Mar13 |
130312 |
15.30 |
15.30 |
15.00 |
15.02 |
+0.02 |
3 |
10 |
+0 |
May13 |
130312 |
15.30 |
15.38 |
15.21 |
15.23 |
-0.01 |
327 |
12,255 |
+20 |
Jul13 |
130312 |
15.59 |
15.60 |
15.50 |
15.52 |
-0.01 |
18 |
754 |
-5 |
Sep13 |
130312 |
15.00 |
15.23 |
15.00 |
15.21 |
+0.06 |
18 |
463 |
-2 |
Total Volume and Open Interest |
366 |
13,494 |
+13 |
Live Cattle(CME) |
Apr13 |
130312 |
128.130 |
129.075 |
128.075 |
128.700 |
+0.570 |
39,061 |
142,159 |
-7,376 |
Jun13 |
130312 |
123.500 |
124.050 |
123.250 |
123.885 |
+0.455 |
25,988 |
102,595 |
+8,451 |
Aug13 |
130312 |
124.700 |
125.430 |
124.400 |
125.285 |
+0.635 |
8,785 |
47,765 |
+2,115 |
Oct13 |
130312 |
128.785 |
129.500 |
128.550 |
129.350 |
+0.525 |
5,028 |
29,995 |
+1,058 |
Dec13 |
130312 |
129.950 |
130.630 |
129.650 |
130.500 |
+0.515 |
1,934 |
16,795 |
+359 |
Feb14 |
130312 |
130.500 |
131.550 |
130.500 |
131.550 |
+0.650 |
184 |
3,244 |
+37 |
Total Volume and Open Interest |
81,019 |
344,146 |
+4,653 |
Feeder Cattle(CME) |
Mar13 |
130312 |
138.130 |
139.150 |
137.900 |
138.800 |
+0.600 |
3,398 |
5,594 |
-794 |
Apr13 |
130312 |
141.300 |
142.600 |
141.130 |
142.200 |
+0.820 |
4,790 |
10,686 |
+598 |
May13 |
130312 |
143.500 |
144.825 |
143.400 |
144.075 |
+0.325 |
3,589 |
14,527 |
+627 |
Aug13 |
130312 |
150.550 |
151.650 |
150.200 |
151.235 |
+0.910 |
1,371 |
7,231 |
+370 |
Sep13 |
130312 |
152.500 |
153.435 |
152.500 |
153.250 |
+0.950 |
129 |
1,239 |
-11 |
Oct13 |
130312 |
153.185 |
154.535 |
153.100 |
154.400 |
+0.900 |
85 |
865 |
-6 |
Nov13 |
130312 |
155.000 |
155.200 |
154.575 |
155.200 |
+0.900 |
74 |
554 |
+29 |
Total Volume and Open Interest |
13,465 |
40,753 |
+830 |
Lean Hogs(CME) |
Apr13 |
130312 |
81.135 |
82.000 |
80.850 |
81.450 |
+0.300 |
32,335 |
71,558 |
-5,011 |
May13 |
130312 |
89.500 |
90.450 |
89.480 |
90.350 |
+0.850 |
525 |
3,100 |
-334 |
Jun13 |
130312 |
90.650 |
91.430 |
90.650 |
91.050 |
+0.200 |
23,330 |
65,792 |
+3,450 |
Jul13 |
130312 |
91.480 |
91.885 |
91.285 |
91.850 |
+0.465 |
3,263 |
16,638 |
+280 |
Aug13 |
130312 |
91.500 |
91.900 |
91.385 |
91.650 |
+0.300 |
4,386 |
27,658 |
+298 |
Oct13 |
130312 |
82.550 |
82.950 |
82.500 |
82.830 |
+0.280 |
2,110 |
22,417 |
-232 |
Dec13 |
130312 |
79.750 |
80.000 |
79.535 |
79.750 |
+0.150 |
2,324 |
15,851 |
-474 |
Feb14 |
130312 |
82.035 |
82.400 |
82.035 |
82.400 |
+0.265 |
1,018 |
6,042 |
+501 |
Total Volume and Open Interest |
69,938 |
232,911 |
-1,203 |
Class III Milk(CME) |
Mar13 |
130312 |
17.04 |
17.05 |
16.95 |
16.99 |
-0.06 |
132 |
3,492 |
-16 |
Apr13 |
130312 |
17.12 |
17.19 |
17.04 |
17.07 |
-0.05 |
207 |
3,631 |
+59 |
May13 |
130312 |
17.70 |
17.73 |
17.54 |
17.59 |
-0.14 |
131 |
2,722 |
+60 |
Jun13 |
130312 |
18.05 |
18.14 |
17.96 |
17.99 |
-0.15 |
90 |
2,020 |
+32 |
Jul13 |
130312 |
18.45 |
18.49 |
18.35 |
18.38 |
-0.11 |
85 |
1,646 |
+49 |
Total Volume and Open Interest |
805 |
20,164 |
+253 |
Cocoa(ICE) |
Mar13 |
130312 |
2162 |
2167 |
2159 |
2159 |
+30 |
16 |
16 |
-5 |
May13 |
130312 |
2134 |
2176 |
2132 |
2158 |
+28 |
14,361 |
90,405 |
-2,048 |
Jul13 |
130312 |
2150 |
2185 |
2143 |
2168 |
+29 |
3,494 |
32,074 |
+402 |
Sep13 |
130312 |
2152 |
2193 |
2152 |
2179 |
+29 |
2,302 |
28,544 |
+278 |
Dec13 |
130312 |
2164 |
2198 |
2164 |
2185 |
+28 |
1,872 |
18,844 |
-115 |
Mar14 |
130312 |
2180 |
2203 |
2171 |
2189 |
+25 |
820 |
20,104 |
+56 |
May14 |
130312 |
2185 |
2210 |
2185 |
2195 |
+23 |
318 |
8,147 |
-115 |
Total Volume and Open Interest |
23,323 |
201,185 |
-1,434 |
Coffee "C"(ICE) |
Mar13 |
130312 |
141.55 |
141.65 |
141.55 |
141.65 |
-1.40 |
13 |
42 |
-11 |
May13 |
130312 |
143.30 |
143.50 |
141.90 |
142.35 |
-1.40 |
12,282 |
100,723 |
-901 |
Jul13 |
130312 |
145.00 |
146.10 |
144.65 |
145.00 |
-1.45 |
3,370 |
31,121 |
+139 |
Sep13 |
130312 |
148.35 |
148.70 |
147.40 |
147.65 |
-1.45 |
1,911 |
18,930 |
+273 |
Dec13 |
130312 |
152.85 |
152.85 |
151.40 |
151.45 |
-1.50 |
829 |
8,955 |
-97 |
Mar14 |
130312 |
155.70 |
156.00 |
155.20 |
155.25 |
-1.50 |
386 |
3,087 |
+20 |
Total Volume and Open Interest |
18,853 |
165,485 |
-555 |
Orange Juice(ICE) |
May13 |
130312 |
135.55 |
138.75 |
135.10 |
137.50 |
+1.25 |
3,418 |
14,107 |
+214 |
Jul13 |
130312 |
133.95 |
136.70 |
133.95 |
135.50 |
+1.05 |
404 |
2,401 |
+128 |
Sep13 |
130312 |
134.65 |
136.85 |
134.65 |
136.00 |
+1.15 |
100 |
1,098 |
-2 |
Nov13 |
130312 |
133.45 |
134.70 |
133.45 |
134.70 |
+1.25 |
14 |
257 |
+1 |
Jan14 |
130312 |
132.80 |
132.80 |
132.80 |
132.80 |
+0.65 |
0 |
46 |
+0 |
Mar14 |
130312 |
132.00 |
132.00 |
132.00 |
132.00 |
+0.65 |
|
|
|
Total Volume and Open Interest |
3,936 |
17,909 |
-674 |
Sugar #11(ICE) |
May13 |
130312 |
18.84 |
18.91 |
18.48 |
18.82 |
unch |
80,732 |
331,701 |
-8,043 |
Jul13 |
130312 |
18.80 |
18.84 |
18.45 |
18.75 |
-0.04 |
49,836 |
212,672 |
+2,599 |
Oct13 |
130312 |
19.06 |
19.12 |
18.76 |
19.04 |
-0.05 |
32,364 |
106,914 |
+5,133 |
Mar14 |
130312 |
19.82 |
19.90 |
19.58 |
19.84 |
-0.06 |
11,841 |
77,347 |
-22 |
May14 |
130312 |
19.92 |
19.94 |
19.67 |
19.92 |
-0.06 |
3,296 |
16,499 |
+623 |
Jul14 |
130312 |
19.95 |
20.00 |
19.74 |
19.98 |
-0.07 |
2,901 |
19,278 |
+978 |
Oct14 |
130312 |
20.08 |
20.14 |
19.87 |
20.10 |
-0.07 |
906 |
14,375 |
-124 |
Mar15 |
130312 |
20.30 |
20.35 |
20.09 |
20.32 |
-0.08 |
388 |
10,366 |
+126 |
Total Volume and Open Interest |
182,711 |
793,008 |
+1,490 |
London Cocoa(LCE) |
Mar13 |
130312 |
1447 |
1465 |
1447 |
1452 |
+12 |
6,875 |
13,564 |
-9,469 |
May13 |
130312 |
1458 |
1475 |
1457 |
1465 |
+14 |
6,710 |
62,018 |
+1,885 |
Jul13 |
130312 |
1470 |
1487 |
1470 |
1477 |
+13 |
2,486 |
50,859 |
+3,652 |
Sep13 |
130312 |
1482 |
1498 |
1482 |
1489 |
+14 |
1,269 |
35,019 |
-357 |
Dec13 |
130312 |
1490 |
1503 |
1488 |
1494 |
+14 |
1,289 |
41,354 |
+67 |
Mar14 |
130312 |
1490 |
1501 |
1487 |
1493 |
+15 |
237 |
34,169 |
+694 |
May14 |
130312 |
1495 |
1505 |
1495 |
1498 |
+16 |
15 |
8,035 |
+32 |
Total Volume and Open Interest |
18,947 |
250,377 |
-3,444 |
London Sugar(LCE) |
May13 |
130312 |
535.50 |
537.00 |
528.40 |
534.80 |
-0.40 |
3,084 |
28,754 |
-1,213 |
Aug13 |
130312 |
520.90 |
522.00 |
513.80 |
520.80 |
+0.50 |
1,571 |
14,441 |
-407 |
Oct13 |
130312 |
515.40 |
515.40 |
507.10 |
514.30 |
-0.30 |
652 |
9,707 |
+169 |
Dec13 |
130312 |
519.30 |
519.30 |
511.80 |
518.60 |
-1.10 |
127 |
3,528 |
-28 |
Mar14 |
130312 |
528.10 |
528.10 |
521.80 |
527.60 |
-1.10 |
30 |
2,892 |
+14 |
Total Volume and Open Interest |
5,474 |
60,681 |
-1,454 |
Cotton(ICE) |
May13 |
130312 |
86.60 |
87.74 |
86.23 |
87.33 |
+0.61 |
20,638 |
138,291 |
+1,782 |
Jul13 |
130312 |
87.69 |
88.49 |
87.05 |
88.16 |
+0.67 |
5,497 |
34,058 |
+151 |
Oct13 |
130312 |
87.54 |
87.54 |
87.54 |
87.54 |
+0.60 |
0 |
29 |
+0 |
Dec13 |
130312 |
86.65 |
86.99 |
86.11 |
86.96 |
+0.28 |
3,783 |
27,714 |
+946 |
Mar14 |
130312 |
85.85 |
86.09 |
85.79 |
86.09 |
-0.01 |
29 |
860 |
-9 |
May14 |
130312 |
85.75 |
85.89 |
85.63 |
85.89 |
-0.01 |
43 |
97 |
+29 |
Total Volume and Open Interest |
29,997 |
201,480 |
+2,902 |
Lumber(CME) |
Mar13 |
130312 |
389.0 |
391.5 |
386.0 |
389.0 |
+2.5 |
133 |
542 |
-51 |
May13 |
130312 |
396.5 |
402.5 |
395.5 |
399.9 |
+5.0 |
447 |
6,091 |
+0 |
Jul13 |
130312 |
395.4 |
400.0 |
394.8 |
399.0 |
+3.7 |
72 |
1,478 |
+3 |
Sep13 |
130312 |
390.4 |
394.5 |
390.1 |
394.0 |
+3.5 |
13 |
315 |
+2 |
Total Volume and Open Interest |
666 |
8,538 |
-46 |
Crude Oil(NYM) |
Apr13 |
130312 |
91.94 |
93.47 |
91.60 |
92.54 |
+0.48 |
219,961 |
175,175 |
-20,835 |
May13 |
130312 |
92.46 |
93.90 |
92.05 |
92.92 |
+0.40 |
89,654 |
244,745 |
+14,835 |
Jun13 |
130312 |
92.75 |
94.22 |
92.41 |
93.20 |
+0.33 |
53,113 |
172,511 |
+1,612 |
Jul13 |
130312 |
92.79 |
94.40 |
92.65 |
93.37 |
+0.29 |
20,015 |
126,314 |
-2,748 |
Aug13 |
130312 |
93.20 |
94.38 |
92.67 |
93.38 |
+0.27 |
13,690 |
66,827 |
-608 |
Sep13 |
130312 |
93.13 |
94.18 |
92.51 |
93.22 |
+0.24 |
15,601 |
76,849 |
-157 |
Oct13 |
130312 |
92.76 |
93.87 |
92.26 |
92.94 |
+0.22 |
5,825 |
44,709 |
+107 |
Nov13 |
130312 |
92.13 |
93.43 |
91.96 |
92.61 |
+0.20 |
4,174 |
38,662 |
-9 |
Dec13 |
130312 |
91.99 |
93.33 |
91.63 |
92.27 |
+0.20 |
44,499 |
193,545 |
+674 |
Jan14 |
130312 |
91.91 |
92.79 |
91.29 |
91.91 |
+0.20 |
1,964 |
40,144 |
+271 |
Feb14 |
130312 |
92.00 |
92.20 |
91.56 |
91.56 |
+0.21 |
989 |
18,522 |
+0 |
Mar14 |
130312 |
91.25 |
91.84 |
90.64 |
91.24 |
+0.22 |
2,771 |
23,241 |
-480 |
Apr14 |
130312 |
91.11 |
91.11 |
90.94 |
90.94 |
+0.24 |
821 |
13,840 |
-150 |
May14 |
130312 |
90.66 |
90.66 |
90.66 |
90.66 |
+0.25 |
856 |
14,133 |
+37 |
Jun14 |
130312 |
90.03 |
91.17 |
89.78 |
90.43 |
+0.27 |
8,090 |
66,202 |
+198 |
Jul14 |
130312 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.29 |
566 |
13,467 |
+105 |
Total Volume and Open Interest |
510,994 |
1,715,589 |
-4,010 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130312 |
91.900 |
93.450 |
91.575 |
92.550 |
+0.500 |
4,242 |
2,252 |
-60 |
May13 |
130312 |
92.400 |
93.825 |
92.175 |
92.925 |
+0.400 |
133 |
539 |
+4 |
Jun13 |
130312 |
92.825 |
94.100 |
92.600 |
93.200 |
+0.325 |
30 |
646 |
+0 |
Jul13 |
130312 |
93.525 |
94.300 |
93.325 |
93.375 |
+0.300 |
8 |
241 |
+0 |
Aug13 |
130312 |
93.375 |
93.375 |
93.375 |
93.375 |
+0.275 |
0 |
3 |
+0 |
Sep13 |
130312 |
93.225 |
93.225 |
93.225 |
93.225 |
+0.250 |
0 |
2 |
+0 |
Oct13 |
130312 |
92.950 |
92.950 |
92.950 |
92.950 |
+0.225 |
0 |
3 |
+0 |
Nov13 |
130312 |
92.600 |
92.600 |
92.600 |
92.600 |
+0.200 |
0 |
10 |
+0 |
Dec13 |
130312 |
92.275 |
92.275 |
92.275 |
92.275 |
+0.200 |
3 |
75 |
+1 |
Total Volume and Open Interest |
4,416 |
3,849 |
-55 |
Heating Oil(NYM) |
Apr13 |
130312 |
295.83 |
300.74 |
293.65 |
294.84 |
-2.07 |
52,336 |
69,211 |
-4,212 |
May13 |
130312 |
306.63 |
310.26 |
303.15 |
304.26 |
-3.27 |
31,876 |
67,874 |
+4,540 |
Jun13 |
130312 |
305.27 |
307.95 |
301.73 |
302.69 |
-2.58 |
20,604 |
42,471 |
+233 |
Jul13 |
130312 |
302.75 |
306.36 |
300.96 |
301.79 |
-2.24 |
12,089 |
29,764 |
-222 |
Aug13 |
130312 |
302.00 |
305.57 |
300.59 |
301.28 |
-1.96 |
8,001 |
8,006 |
-149 |
Sep13 |
130312 |
301.03 |
305.05 |
300.42 |
300.58 |
-1.80 |
6,934 |
20,365 |
+1,316 |
Oct13 |
130312 |
302.30 |
303.85 |
299.51 |
299.75 |
-1.65 |
3,088 |
6,422 |
-62 |
Nov13 |
130312 |
302.19 |
302.19 |
298.80 |
298.80 |
-1.59 |
1,728 |
5,738 |
+450 |
Dec13 |
130312 |
298.41 |
302.17 |
297.20 |
297.88 |
-1.62 |
8,729 |
35,268 |
+659 |
Jan14 |
130312 |
301.64 |
301.64 |
297.17 |
297.23 |
-1.67 |
1,217 |
6,120 |
-186 |
Feb14 |
130312 |
299.90 |
300.63 |
296.49 |
296.49 |
-1.72 |
274 |
1,693 |
+63 |
Mar14 |
130312 |
296.19 |
296.20 |
295.64 |
295.64 |
-1.74 |
357 |
2,386 |
+133 |
Apr14 |
130312 |
294.62 |
297.78 |
294.54 |
294.54 |
-1.71 |
3,539 |
8,938 |
+1,709 |
May14 |
130312 |
292.79 |
292.79 |
292.79 |
292.79 |
-1.46 |
110 |
564 |
+7 |
Total Volume and Open Interest |
151,350 |
309,882 |
+4,241 |
Gasoline(NYMEX) |
Apr13 |
130312 |
315.51 |
319.00 |
310.26 |
315.02 |
-0.22 |
60,676 |
89,984 |
-3,640 |
May13 |
130312 |
314.48 |
317.54 |
310.01 |
313.81 |
-0.48 |
47,774 |
84,937 |
+5,152 |
Jun13 |
130312 |
310.89 |
312.95 |
306.91 |
309.51 |
-0.59 |
33,968 |
40,798 |
+524 |
Jul13 |
130312 |
304.95 |
307.95 |
303.08 |
304.70 |
-0.41 |
19,667 |
29,968 |
+262 |
Aug13 |
130312 |
299.00 |
302.80 |
298.26 |
299.62 |
-0.35 |
14,346 |
18,255 |
+315 |
Sep13 |
130312 |
294.47 |
297.55 |
292.55 |
294.05 |
-0.38 |
12,513 |
14,936 |
-1,438 |
Oct13 |
130312 |
277.00 |
280.78 |
277.00 |
278.17 |
-0.06 |
3,021 |
9,569 |
+400 |
Nov13 |
130312 |
274.76 |
275.43 |
271.99 |
272.99 |
-0.01 |
1,320 |
14,233 |
+21 |
Dec13 |
130312 |
268.55 |
272.20 |
268.00 |
269.49 |
-0.01 |
2,731 |
11,796 |
+638 |
Jan14 |
130312 |
267.81 |
267.85 |
267.54 |
267.54 |
-0.10 |
266 |
3,320 |
-30 |
Total Volume and Open Interest |
196,321 |
321,901 |
+2,204 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130312 |
315.00 |
315.02 |
315.00 |
315.00 |
-0.20 |
|
|
|
May13 |
130312 |
313.80 |
313.81 |
313.80 |
313.80 |
-0.50 |
|
|
|
Jun13 |
130312 |
309.50 |
309.51 |
309.50 |
309.50 |
-0.60 |
|
|
|
Jul13 |
130312 |
304.70 |
304.70 |
304.70 |
304.70 |
-0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr13 |
130312 |
3.640 |
3.676 |
3.620 |
3.645 |
-0.004 |
111,059 |
173,776 |
-6,924 |
May13 |
130312 |
3.677 |
3.715 |
3.660 |
3.684 |
-0.005 |
73,217 |
248,671 |
+4,763 |
Jun13 |
130312 |
3.727 |
3.757 |
3.705 |
3.726 |
-0.008 |
29,015 |
60,890 |
+243 |
Jul13 |
130312 |
3.778 |
3.807 |
3.756 |
3.778 |
-0.009 |
26,468 |
109,933 |
+4,343 |
Aug13 |
130312 |
3.800 |
3.827 |
3.781 |
3.800 |
-0.008 |
11,013 |
44,355 |
+671 |
Sep13 |
130312 |
3.801 |
3.828 |
3.787 |
3.800 |
-0.010 |
9,560 |
41,793 |
-885 |
Oct13 |
130312 |
3.833 |
3.856 |
3.805 |
3.824 |
-0.013 |
35,867 |
130,869 |
-2,317 |
Nov13 |
130312 |
3.920 |
3.945 |
3.896 |
3.912 |
-0.016 |
6,402 |
40,078 |
-728 |
Dec13 |
130312 |
4.095 |
4.120 |
4.069 |
4.087 |
-0.016 |
5,086 |
48,870 |
+813 |
Jan14 |
130312 |
4.182 |
4.207 |
4.155 |
4.174 |
-0.018 |
20,075 |
108,672 |
+2,260 |
Feb14 |
130312 |
4.189 |
4.193 |
4.152 |
4.163 |
-0.020 |
6,270 |
18,692 |
+34 |
Mar14 |
130312 |
4.130 |
4.137 |
4.090 |
4.111 |
-0.018 |
8,252 |
31,791 |
-445 |
Apr14 |
130312 |
4.030 |
4.036 |
3.991 |
4.013 |
-0.017 |
10,198 |
51,173 |
+2,141 |
May14 |
130312 |
4.044 |
4.048 |
4.007 |
4.026 |
-0.018 |
1,818 |
8,835 |
+385 |
Jun14 |
130312 |
4.067 |
4.074 |
4.038 |
4.048 |
-0.018 |
1,064 |
8,869 |
+327 |
Jul14 |
130312 |
4.090 |
4.104 |
4.059 |
4.078 |
-0.018 |
609 |
6,349 |
-22 |
Total Volume and Open Interest |
364,251 |
1,251,654 |
+5,180 |
Brent Crude Oil(ICE) |
Apr13 |
130312 |
110.13 |
111.20 |
109.30 |
109.65 |
-0.57 |
228,937 |
133,571 |
-33,759 |
May13 |
130312 |
109.60 |
110.71 |
108.89 |
109.23 |
-0.46 |
233,907 |
326,363 |
+11,177 |
Jun13 |
130312 |
108.96 |
110.15 |
108.39 |
108.72 |
-0.39 |
204,421 |
204,882 |
+20,158 |
Jul13 |
130312 |
108.34 |
109.55 |
107.85 |
108.17 |
-0.34 |
59,407 |
97,688 |
+10,711 |
Aug13 |
130312 |
107.73 |
108.95 |
107.27 |
107.60 |
-0.31 |
31,568 |
84,902 |
-5,177 |
Sep13 |
130312 |
107.05 |
108.34 |
106.65 |
106.97 |
-0.27 |
31,924 |
79,258 |
-1,154 |
Oct13 |
130312 |
106.39 |
107.68 |
106.05 |
106.37 |
-0.25 |
16,321 |
50,716 |
+1,310 |
Nov13 |
130312 |
106.04 |
107.15 |
105.51 |
105.84 |
-0.24 |
12,914 |
42,200 |
+116 |
Dec13 |
130312 |
105.49 |
106.67 |
105.00 |
105.34 |
-0.23 |
94,025 |
178,128 |
+2,926 |
Jan14 |
130312 |
104.87 |
104.87 |
104.87 |
104.87 |
-0.21 |
5,022 |
35,488 |
-931 |
Feb14 |
130312 |
104.40 |
104.41 |
104.40 |
104.41 |
-0.20 |
1,514 |
17,232 |
-181 |
Mar14 |
130312 |
103.96 |
103.96 |
103.96 |
103.96 |
-0.19 |
3,391 |
21,624 |
+369 |
Apr14 |
130312 |
103.52 |
103.52 |
103.52 |
103.52 |
-0.18 |
1,041 |
25,160 |
-100 |
May14 |
130312 |
103.15 |
103.15 |
103.15 |
103.15 |
-0.16 |
1,153 |
10,199 |
+264 |
Total Volume and Open Interest |
970,695 |
1,582,998 |
+10,182 |
Gas Oil(ICE) |
Mar13 |
130312 |
924.25 |
925.00 |
920.50 |
925.00 |
unch |
30,909 |
18,953 |
-6,531 |
Apr13 |
130312 |
927.75 |
939.25 |
919.50 |
924.25 |
-3.25 |
92,322 |
134,111 |
-21 |
May13 |
130312 |
925.75 |
937.25 |
920.25 |
924.00 |
-2.25 |
51,657 |
75,961 |
+2,268 |
Jun13 |
130312 |
922.75 |
934.00 |
918.50 |
921.75 |
-1.75 |
39,577 |
68,390 |
+1,624 |
Jul13 |
130312 |
920.50 |
930.25 |
916.75 |
919.75 |
-1.50 |
11,162 |
28,749 |
+1,482 |
Aug13 |
130312 |
918.50 |
929.00 |
915.75 |
918.75 |
-1.25 |
6,510 |
25,118 |
+1,693 |
Sep13 |
130312 |
917.25 |
927.50 |
914.50 |
917.50 |
-1.00 |
6,618 |
22,700 |
+786 |
Oct13 |
130312 |
915.25 |
925.75 |
913.00 |
915.75 |
-0.75 |
3,513 |
17,784 |
+74 |
Nov13 |
130312 |
912.50 |
923.25 |
910.50 |
913.25 |
-0.75 |
2,427 |
17,502 |
+175 |
Dec13 |
130312 |
909.75 |
921.00 |
908.00 |
910.50 |
-0.50 |
22,463 |
54,803 |
-1,401 |
Total Volume and Open Interest |
272,786 |
543,270 |
-624 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130312 |
2.547 |
2.554 |
2.530 |
2.534 |
-0.010 |
391 |
1,722 |
-19 |
May13 |
130312 |
2.514 |
2.516 |
2.499 |
2.499 |
-0.010 |
404 |
1,463 |
-69 |
Jun13 |
130312 |
2.466 |
2.470 |
2.449 |
2.456 |
-0.005 |
470 |
1,150 |
-92 |
Jul13 |
130312 |
2.417 |
2.420 |
2.401 |
2.406 |
-0.008 |
318 |
1,259 |
-40 |
Aug13 |
130312 |
2.354 |
2.355 |
2.330 |
2.334 |
-0.011 |
490 |
1,786 |
+37 |
Sep13 |
130312 |
2.195 |
2.196 |
2.181 |
2.182 |
-0.002 |
180 |
809 |
+35 |
Oct13 |
130312 |
2.066 |
2.069 |
2.058 |
2.061 |
+0.007 |
157 |
1,259 |
+11 |
Total Volume and Open Interest |
2,583 |
11,281 |
-98 |
WTI Crude Oil(ICE) |
Apr13 |
130312 |
92.05 |
93.47 |
91.60 |
92.54 |
+0.48 |
40,878 |
60,339 |
-4,841 |
May13 |
130312 |
92.53 |
93.89 |
92.06 |
92.92 |
+0.40 |
19,557 |
54,379 |
+99 |
Jun13 |
130312 |
92.61 |
94.18 |
92.48 |
93.20 |
+0.33 |
15,099 |
74,109 |
+1,092 |
Jul13 |
130312 |
92.70 |
94.40 |
92.66 |
93.37 |
+0.29 |
5,523 |
42,589 |
-1,360 |
Aug13 |
130312 |
93.24 |
94.28 |
92.66 |
93.38 |
+0.27 |
3,525 |
17,407 |
-180 |
Sep13 |
130312 |
92.52 |
94.10 |
92.52 |
93.22 |
+0.24 |
3,743 |
24,136 |
+33 |
Oct13 |
130312 |
92.57 |
93.71 |
92.56 |
92.94 |
+0.22 |
1,856 |
13,630 |
+64 |
Nov13 |
130312 |
92.29 |
93.36 |
92.29 |
92.61 |
+0.20 |
1,295 |
10,949 |
-187 |
Dec13 |
130312 |
92.19 |
93.32 |
91.69 |
92.27 |
+0.20 |
12,457 |
115,263 |
+2,223 |
Jan14 |
130312 |
91.91 |
91.91 |
91.91 |
91.91 |
+0.20 |
305 |
7,559 |
+61 |
Feb14 |
130312 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.21 |
197 |
3,347 |
+22 |
Mar14 |
130312 |
91.24 |
91.24 |
91.24 |
91.24 |
+0.22 |
224 |
5,547 |
+64 |
Apr14 |
130312 |
90.94 |
90.94 |
90.94 |
90.94 |
+0.24 |
236 |
2,730 |
-40 |
May14 |
130312 |
90.66 |
90.66 |
90.66 |
90.66 |
+0.25 |
274 |
2,239 |
+40 |
Jun14 |
130312 |
90.43 |
90.43 |
90.43 |
90.43 |
+0.27 |
1,155 |
15,582 |
+134 |
Jul14 |
130312 |
90.14 |
90.14 |
90.14 |
90.14 |
+0.29 |
99 |
1,940 |
+12 |
Total Volume and Open Interest |
111,660 |
556,043 |
-2,299 |
US Dollar Index(ICE) |
Mar13 |
130312 |
82.675 |
82.815 |
82.425 |
82.595 |
+0.015 |
39,053 |
72,488 |
-1,494 |
Jun13 |
130312 |
82.915 |
83.060 |
82.685 |
82.850 |
+0.020 |
7,545 |
8,513 |
+3,646 |
Sep13 |
130312 |
83.020 |
83.020 |
83.020 |
83.020 |
+0.020 |
0 |
8 |
+0 |
Total Volume and Open Interest |
46,598 |
81,009 |
+2,152 |
Australian Dollar(CME) |
Mar13 |
130312 |
102.71 |
103.32 |
102.63 |
103.14 |
+0.48 |
130,462 |
117,334 |
-16,645 |
Jun13 |
130312 |
102.01 |
102.60 |
101.91 |
102.43 |
+0.48 |
20,118 |
44,374 |
+13,128 |
Sep13 |
130312 |
101.74 |
101.74 |
101.28 |
101.74 |
+0.46 |
2 |
43 |
+0 |
Total Volume and Open Interest |
150,582 |
161,776 |
-3,517 |
British Pound(CME) |
Mar13 |
130312 |
149.17 |
149.30 |
148.31 |
149.09 |
-0.21 |
144,891 |
216,779 |
-5,001 |
Jun13 |
130312 |
149.11 |
149.23 |
148.23 |
149.01 |
-0.22 |
22,997 |
36,976 |
+9,525 |
Sep13 |
130312 |
149.00 |
149.22 |
148.30 |
148.98 |
-0.21 |
4 |
17 |
-1 |
Total Volume and Open Interest |
167,892 |
253,833 |
+4,523 |
Canadian Dollar(CME) |
Mar13 |
130312 |
97.44 |
97.55 |
97.22 |
97.43 |
unch |
111,168 |
189,704 |
-7,574 |
Jun13 |
130312 |
97.24 |
97.34 |
97.01 |
97.23 |
unch |
33,232 |
40,276 |
+14,588 |
Sep13 |
130312 |
97.00 |
97.10 |
97.00 |
97.04 |
unch |
151 |
3,083 |
+64 |
Dec13 |
130312 |
96.81 |
96.89 |
96.81 |
96.85 |
unch |
37 |
2,374 |
+5 |
Total Volume and Open Interest |
144,595 |
235,610 |
+7,085 |
Japanese Yen(CME) |
Mar13 |
130312 |
103.81 |
104.57 |
103.40 |
104.26 |
+0.37 |
263,092 |
205,688 |
-15,069 |
Jun13 |
130312 |
103.86 |
104.62 |
103.45 |
104.32 |
+0.37 |
50,516 |
60,601 |
+22,030 |
Sep13 |
130312 |
103.61 |
104.60 |
103.61 |
104.39 |
+0.35 |
44 |
469 |
+11 |
Total Volume and Open Interest |
313,678 |
266,845 |
+6,982 |
Swiss Franc(CME) |
Mar13 |
130312 |
105.59 |
105.98 |
105.21 |
105.58 |
+0.04 |
53,545 |
57,387 |
+2,719 |
Jun13 |
130312 |
105.71 |
106.08 |
105.33 |
105.68 |
+0.04 |
5,280 |
6,615 |
+2,696 |
Sep13 |
130312 |
105.81 |
105.81 |
105.77 |
105.81 |
+0.04 |
0 |
3 |
+0 |
Total Volume and Open Interest |
58,825 |
64,005 |
+5,415 |
EuroFX(CME) |
Mar13 |
130312 |
130.46 |
130.76 |
129.91 |
130.27 |
-0.15 |
346,277 |
187,324 |
-787 |
Jun13 |
130312 |
130.52 |
130.83 |
130.00 |
130.35 |
-0.15 |
20,900 |
29,806 |
+2,796 |
Sep13 |
130312 |
130.45 |
130.59 |
130.23 |
130.44 |
-0.15 |
103 |
306 |
+24 |
Total Volume and Open Interest |
367,301 |
217,525 |
+2,034 |
Mexican Peso(CME) |
Mar13 |
130312 |
796.75 |
804.75 |
796.25 |
802.75 |
+4.75 |
73,001 |
136,297 |
-1,474 |
Apr13 |
130312 |
800.75 |
800.75 |
796.00 |
800.75 |
+4.75 |
|
|
|
Total Volume and Open Interest |
92,602 |
167,815 |
+9,258 |
Brazilian Real(CME) |
Apr13 |
130312 |
510.35 |
510.75 |
507.75 |
508.50 |
-1.95 |
1,065 |
10,430 |
-329 |
May13 |
130312 |
506.70 |
508.65 |
506.45 |
506.70 |
-1.80 |
0 |
143 |
+0 |
Jun13 |
130312 |
505.35 |
506.80 |
504.50 |
504.55 |
-2.00 |
50 |
3,340 |
+37 |
Jul13 |
130312 |
502.05 |
503.95 |
502.05 |
502.05 |
-1.90 |
|
|
|
Total Volume and Open Interest |
1,115 |
35,019 |
-292 |
30-Year T-Bonds(CBOT) |
Mar13 |
130312 |
142~090 |
143~080 |
142~040 |
143~020 |
+0~200 |
7,535 |
18,308 |
-2,282 |
Jun13 |
130312 |
140~280 |
141~240 |
140~180 |
141~180 |
+0~200 |
517,984 |
618,690 |
+13,337 |
Sep13 |
130312 |
140~150 |
140~290 |
140~090 |
140~290 |
+0~200 |
3 |
7 |
+2 |
Total Volume and Open Interest |
525,522 |
637,005 |
+11,057 |
10-Year T-Notes(CBOT) |
Mar13 |
130312 |
131~145 |
131~255 |
131~115 |
131~235 |
+0~080 |
45,062 |
88,978 |
-6,851 |
Jun13 |
130312 |
130~070 |
130~185 |
130~015 |
130~155 |
+0~085 |
1,907,656 |
2,041,275 |
+34,810 |
Sep13 |
130312 |
130~150 |
130~150 |
130~065 |
130~150 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,952,718 |
2,130,253 |
+27,959 |
5-Year T-Notes(CBOT) |
Mar13 |
130312 |
123~250 |
123~294 |
123~246 |
123~290 |
+0~032 |
27,106 |
65,839 |
-11,810 |
Jun13 |
130312 |
123~110 |
123~154 |
123~084 |
123~146 |
+0~040 |
907,275 |
1,620,103 |
-12,885 |
Sep13 |
130312 |
122~316 |
122~316 |
122~276 |
122~316 |
+0~040 |
|
|
|
Total Volume and Open Interest |
934,381 |
1,685,942 |
-24,695 |
2 Year T-Notes(CBOT) |
Mar13 |
130312 |
110~072 |
110~074 |
110~070 |
110~070 |
unch |
14,368 |
46,079 |
-6,533 |
Jun13 |
130312 |
110~062 |
110~062 |
110~056 |
110~060 |
unch |
232,716 |
999,115 |
-7,607 |
Sep13 |
130312 |
110~034 |
110~034 |
110~034 |
110~034 |
unch |
|
|
|
Total Volume and Open Interest |
247,084 |
1,045,194 |
-14,140 |
Eurodollars(CME) |
Mar13 |
130312 |
99.720 |
99.723 |
99.717 |
99.720 |
unch |
72,365 |
856,018 |
-6,838 |
Jun13 |
130312 |
99.705 |
99.710 |
99.705 |
99.705 |
-0.005 |
100,839 |
805,132 |
+4,528 |
Sep13 |
130312 |
99.685 |
99.695 |
99.680 |
99.685 |
unch |
140,271 |
777,763 |
+1,013 |
Dec13 |
130312 |
99.645 |
99.665 |
99.645 |
99.650 |
unch |
168,904 |
796,807 |
-11,801 |
Mar14 |
130312 |
99.610 |
99.625 |
99.605 |
99.615 |
+0.005 |
173,437 |
703,201 |
+14,209 |
Jun14 |
130312 |
99.555 |
99.575 |
99.555 |
99.565 |
+0.010 |
173,173 |
624,639 |
+10,387 |
Sep14 |
130312 |
99.495 |
99.510 |
99.485 |
99.505 |
+0.015 |
177,124 |
558,584 |
-5,118 |
Dec14 |
130312 |
99.410 |
99.430 |
99.400 |
99.420 |
+0.015 |
188,966 |
616,403 |
-1,821 |
Mar15 |
130312 |
99.315 |
99.340 |
99.305 |
99.330 |
+0.020 |
194,701 |
525,601 |
-8,103 |
Jun15 |
130312 |
99.210 |
99.230 |
99.195 |
99.225 |
+0.025 |
162,488 |
666,206 |
-810 |
Sep15 |
130312 |
99.080 |
99.115 |
99.075 |
99.110 |
+0.030 |
139,717 |
478,216 |
+884 |
Dec15 |
130312 |
98.940 |
98.975 |
98.930 |
98.975 |
+0.040 |
179,808 |
572,549 |
+7,854 |
Mar16 |
130312 |
98.780 |
98.825 |
98.770 |
98.825 |
+0.050 |
170,175 |
356,572 |
+8,778 |
Jun16 |
130312 |
98.605 |
98.655 |
98.590 |
98.655 |
+0.055 |
94,013 |
240,043 |
+4,669 |
Sep16 |
130312 |
98.425 |
98.480 |
98.405 |
98.475 |
+0.060 |
80,639 |
222,340 |
+2,588 |
Dec16 |
130312 |
98.235 |
98.295 |
98.215 |
98.290 |
+0.065 |
108,893 |
184,651 |
+13,124 |
Mar17 |
130312 |
98.050 |
98.120 |
98.030 |
98.115 |
+0.070 |
45,194 |
138,687 |
+1,998 |
Jun17 |
130312 |
97.865 |
97.930 |
97.845 |
97.930 |
+0.070 |
34,868 |
87,758 |
-162 |
Total Volume and Open Interest |
2,476,181 |
9,516,005 |
+36,900 |
Ultra T-Bond(CBOT) |
Mar13 |
130312 |
154~18 |
155~07 |
154~05 |
155~02 |
+0~29 |
14,954 |
12,594 |
-5,152 |
Jun13 |
130312 |
153~20 |
154~28 |
153~04 |
154~22 |
+0~30 |
86,603 |
370,698 |
+1,077 |
Sep13 |
130312 |
154~22 |
154~22 |
153~24 |
154~22 |
+0~30 |
|
|
|
Total Volume and Open Interest |
101,557 |
383,292 |
-4,075 |
30 Day Federal Funds(CBOT) |
Mar13 |
130312 |
99.853 |
99.855 |
99.850 |
99.853 |
unch |
10 |
45,469 |
+4 |
Apr13 |
130312 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
387 |
34,504 |
+59 |
May13 |
130312 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
406 |
29,804 |
-27 |
Jun13 |
130312 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
171 |
25,036 |
+77 |
Jul13 |
130312 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
320 |
22,537 |
-155 |
Aug13 |
130312 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
448 |
14,942 |
-54 |
Total Volume and Open Interest |
13,155 |
328,234 |
-521 |
3-Mth Euro-Yen(CME) |
Mar13 |
130312 |
99.753 |
99.753 |
99.753 |
99.753 |
+0.005 |
|
|
|
Jun13 |
130312 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Sep13 |
130312 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.005 |
|
|
|
Dec13 |
130312 |
99.838 |
99.838 |
99.838 |
99.838 |
+0.005 |
|
|
|
Mar14 |
130312 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
|
|
|
Jun14 |
130312 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Sep14 |
130312 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.005 |
|
|
|
Dec14 |
130312 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Mar15 |
130312 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.005 |
|
|
|
Jun15 |
130312 |
99.550 |
99.550 |
99.550 |
99.550 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130312 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
214 |
+0 |
Sep13 |
130312 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
0 |
120 |
+0 |
Dec13 |
130312 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.01 |
0 |
445 |
+0 |
Mar14 |
130312 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.00 |
0 |
182 |
+0 |
Jun14 |
130312 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
23 |
+0 |
Sep14 |
130312 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
32 |
+0 |
Dec14 |
130312 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
30 |
+0 |
Mar15 |
130312 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
200 |
2,559 |
+200 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130312 |
145.03 |
145.17 |
144.96 |
145.14 |
+0.15 |
5,371 |
20,856 |
+778 |
Sep13 |
130312 |
143.05 |
143.05 |
143.05 |
143.05 |
+0.15 |
|
|
|
Dec13 |
130312 |
140.96 |
140.96 |
140.96 |
140.96 |
+0.15 |
|
|
|
Total Volume and Open Interest |
5,371 |
20,856 |
-11,975 |
Euro-Bund(EUREX) |
Jun13 |
130312 |
142.60 |
143.21 |
142.52 |
143.04 |
+0.32 |
760,912 |
948,694 |
-1,579 |
Sep13 |
130312 |
142.80 |
143.14 |
142.80 |
143.11 |
+0.35 |
5 |
167 |
+2 |
Dec13 |
130312 |
143.11 |
143.11 |
143.11 |
143.11 |
+0.35 |
|
|
|
Total Volume and Open Interest |
760,917 |
948,861 |
-1,577 |
Euro-Bobl(EUREX) |
Jun13 |
130312 |
125.59 |
125.84 |
125.53 |
125.77 |
+0.14 |
516,480 |
921,641 |
+5,086 |
Sep13 |
130312 |
126.17 |
126.17 |
126.17 |
126.17 |
+0.16 |
0 |
938 |
+0 |
Dec13 |
130312 |
126.17 |
126.17 |
126.17 |
126.17 |
+0.16 |
|
|
|
Total Volume and Open Interest |
516,480 |
922,579 |
+5,086 |
3-Mth Euribor(EUREX) |
Mar13 |
130312 |
99.795 |
99.800 |
99.795 |
99.795 |
unch |
0 |
5,597 |
+0 |
Jun13 |
130312 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
0 |
2,261 |
+0 |
Sep13 |
130312 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
0 |
771 |
+0 |
Total Volume and Open Interest |
108 |
13,341 |
+4 |
Long Gilt(LIFFE) |
Mar13 |
130312 |
117~08 |
117~25 |
117~08 |
117~15 |
+0~12 |
447 |
33,981 |
-634 |
Jun13 |
130312 |
116~03 |
116~25 |
116~03 |
116~15 |
+0~12 |
107,970 |
360,558 |
-6,778 |
Total Volume and Open Interest |
108,417 |
394,539 |
-7,412 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130312 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
8,925 |
282,335 |
-1,124 |
Jun13 |
130312 |
99.53 |
99.56 |
99.53 |
99.54 |
-0.01 |
36,087 |
317,520 |
+788 |
Sep13 |
130312 |
99.57 |
99.60 |
99.57 |
99.58 |
unch |
40,598 |
376,599 |
+6,877 |
Dec13 |
130312 |
99.57 |
99.61 |
99.57 |
99.58 |
unch |
55,061 |
355,674 |
+3,191 |
Mar14 |
130312 |
99.56 |
99.60 |
99.55 |
99.57 |
unch |
49,361 |
389,897 |
+23,897 |
Jun14 |
130312 |
99.53 |
99.57 |
99.53 |
99.54 |
unch |
49,949 |
288,313 |
-1,428 |
Total Volume and Open Interest |
381,755 |
3,060,071 |
+42,367 |
3-Mth Euribor(LIFFE) |
Mar13 |
130312 |
99.795 |
99.800 |
99.790 |
99.795 |
unch |
43,499 |
490,387 |
+2,707 |
Jun13 |
130312 |
99.780 |
99.795 |
99.775 |
99.785 |
unch |
89,951 |
585,766 |
+10,753 |
Sep13 |
130312 |
99.760 |
99.780 |
99.755 |
99.770 |
+0.005 |
92,570 |
419,003 |
+19,526 |
Total Volume and Open Interest |
791,191 |
4,551,309 |
+37,103 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130308 |
97.01 |
97.01 |
97.01 |
97.01 |
unch |
18,425 |
1,019 |
-42,726 |
Jun13 |
130312 |
97.07 |
97.08 |
97.02 |
97.05 |
-0.02 |
38,669 |
230,294 |
-2,040 |
Sep13 |
130312 |
97.10 |
97.13 |
97.05 |
97.07 |
-0.04 |
38,973 |
180,432 |
-12,181 |
Dec13 |
130312 |
97.09 |
97.11 |
97.02 |
97.05 |
-0.04 |
27,962 |
133,410 |
-6,333 |
Mar14 |
130312 |
97.01 |
97.03 |
96.94 |
96.98 |
-0.03 |
13,283 |
92,942 |
+1,711 |
Jun14 |
130312 |
96.91 |
96.91 |
96.83 |
96.86 |
-0.03 |
6,171 |
51,995 |
+1,090 |
Sep14 |
130312 |
96.77 |
96.79 |
96.71 |
96.74 |
-0.03 |
3,366 |
31,782 |
+602 |
Dec14 |
130312 |
96.67 |
96.67 |
96.58 |
96.61 |
-0.03 |
2,399 |
17,698 |
-975 |
Mar15 |
130312 |
96.56 |
96.56 |
96.47 |
96.50 |
-0.03 |
644 |
8,077 |
-154 |
Jun15 |
130312 |
96.37 |
96.41 |
96.37 |
96.39 |
-0.05 |
0 |
903 |
-64 |
Total Volume and Open Interest |
131,468 |
748,093 |
-19,362 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130312 |
96.45 |
96.47 |
96.38 |
96.41 |
-0.04 |
92,280 |
406,666 |
-27,933 |
Jun13 |
130312 |
96.41 |
96.43 |
96.35 |
96.37 |
-0.04 |
24,897 |
43,139 |
+14,727 |
Total Volume and Open Interest |
117,177 |
449,805 |
-13,206 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130312 |
97.03 |
97.05 |
96.96 |
96.99 |
-0.04 |
194,374 |
520,426 |
-37,696 |
Jun13 |
130312 |
97.04 |
97.06 |
96.97 |
97.00 |
-0.04 |
49,590 |
54,470 |
+43,224 |
Total Volume and Open Interest |
243,964 |
574,896 |
+5,528 |
Gold(CMX) |
Apr13 |
130312 |
1580.4 |
1597.6 |
1578.8 |
1591.7 |
+13.7 |
213,955 |
215,642 |
-5,540 |
Jun13 |
130312 |
1582.4 |
1599.6 |
1581.3 |
1593.8 |
+13.7 |
28,267 |
98,592 |
+8,369 |
Aug13 |
130312 |
1584.7 |
1600.3 |
1584.7 |
1595.3 |
+13.7 |
2,277 |
29,154 |
-344 |
Oct13 |
130312 |
1586.1 |
1598.1 |
1585.9 |
1596.7 |
+13.7 |
903 |
11,034 |
+47 |
Dec13 |
130312 |
1587.3 |
1603.3 |
1587.3 |
1598.2 |
+13.7 |
833 |
32,538 |
-36 |
Feb14 |
130312 |
1598.3 |
1603.3 |
1598.3 |
1599.6 |
+13.7 |
85 |
13,683 |
+65 |
Apr14 |
130312 |
1601.0 |
1601.0 |
1601.0 |
1601.0 |
+13.6 |
10 |
3,849 |
-4 |
Jun14 |
130312 |
1604.0 |
1604.0 |
1602.5 |
1602.5 |
+13.5 |
260 |
7,879 |
-135 |
Aug14 |
130312 |
1604.2 |
1604.2 |
1604.2 |
1604.2 |
+13.4 |
259 |
611 |
+115 |
Oct14 |
130312 |
1606.0 |
1606.0 |
1606.0 |
1606.0 |
+13.4 |
0 |
5 |
+0 |
Dec14 |
130312 |
1607.9 |
1608.1 |
1607.6 |
1607.8 |
+13.3 |
130 |
6,181 |
+8 |
Total Volume and Open Interest |
248,165 |
440,503 |
+2,896 |
Silver(CMX) |
Mar13 |
130312 |
2894.0 |
2929.0 |
2884.0 |
2913.1 |
+31.9 |
333 |
576 |
+12 |
May13 |
130312 |
2895.5 |
2935.0 |
2887.0 |
2917.1 |
+31.8 |
50,432 |
77,915 |
-1,154 |
Jul13 |
130312 |
2906.0 |
2940.0 |
2894.0 |
2923.1 |
+31.9 |
1,297 |
12,504 |
-151 |
Sep13 |
130312 |
2928.0 |
2941.0 |
2928.0 |
2928.6 |
+32.0 |
448 |
6,135 |
-51 |
Dec13 |
130312 |
2910.0 |
2951.5 |
2910.0 |
2935.5 |
+32.2 |
985 |
26,300 |
-92 |
Mar14 |
130312 |
2941.5 |
2950.5 |
2940.5 |
2940.5 |
+32.3 |
72 |
2,786 |
+69 |
May14 |
130312 |
2920.5 |
2943.5 |
2915.5 |
2943.5 |
+32.3 |
8 |
851 |
+5 |
Total Volume and Open Interest |
54,354 |
147,225 |
-1,322 |
Platinum(NYMEX) |
Apr13 |
130312 |
1605.5 |
1615.0 |
1590.2 |
1595.0 |
-6.2 |
12,560 |
56,377 |
-439 |
Jul13 |
130312 |
1611.7 |
1618.6 |
1595.1 |
1598.7 |
-6.4 |
2,058 |
8,447 |
+1,287 |
Oct13 |
130312 |
1601.5 |
1601.5 |
1601.0 |
1601.0 |
-6.1 |
22 |
335 |
+20 |
Jan14 |
130312 |
1604.5 |
1604.5 |
1604.5 |
1604.5 |
-6.1 |
0 |
5 |
+0 |
Total Volume and Open Interest |
14,640 |
65,164 |
+868 |
Palladium(NYMEX) |
Mar13 |
130312 |
773.40 |
773.40 |
773.40 |
773.40 |
-3.70 |
14 |
189 |
+5 |
Jun13 |
130312 |
780.05 |
781.90 |
769.50 |
775.50 |
-3.70 |
7,738 |
35,818 |
+1,776 |
Sep13 |
130312 |
774.30 |
777.05 |
774.30 |
776.75 |
-3.70 |
92 |
651 |
+71 |
Total Volume and Open Interest |
8,075 |
37,364 |
+2,082 |
Copper(CMX) |
Mar13 |
130312 |
350.50 |
355.00 |
349.00 |
353.80 |
+3.80 |
639 |
1,454 |
-119 |
May13 |
130312 |
352.00 |
357.60 |
350.00 |
355.45 |
+3.75 |
47,161 |
105,672 |
+57 |
Jul13 |
130312 |
354.00 |
359.20 |
352.00 |
357.05 |
+3.65 |
2,476 |
19,304 |
-260 |
Sep13 |
130312 |
355.05 |
359.45 |
353.30 |
358.60 |
+3.60 |
1,333 |
10,365 |
+662 |
Dec13 |
130312 |
357.45 |
361.25 |
356.00 |
360.60 |
+3.65 |
176 |
12,087 |
-7 |
Total Volume and Open Interest |
52,148 |
160,769 |
+361 |
DJIA Index(CBOT) |
Mar13 |
130312 |
14449 |
14450 |
14406 |
14434 |
-4 |
811 |
17,104 |
-51 |
Jun13 |
130312 |
14378 |
14400 |
14345 |
14380 |
+4 |
258 |
505 |
+401 |
Sep13 |
130312 |
14310 |
14310 |
14305 |
14310 |
+5 |
|
|
|
Dec13 |
130312 |
14241 |
14241 |
14236 |
14241 |
+5 |
|
|
|
Total Volume and Open Interest |
1,069 |
17,609 |
+350 |
E-mini DJIA Index(CBOT) |
Mar13 |
130312 |
14440 |
14473 |
14406 |
14450 |
+6 |
92,522 |
111,553 |
-8,462 |
Jun13 |
130312 |
14379 |
14409 |
14341 |
14386 |
+5 |
136,461 |
60,399 |
+25,397 |
Sep13 |
130312 |
14310 |
14310 |
14310 |
14310 |
+5 |
1 |
12 |
+1 |
Dec13 |
130312 |
14167 |
14241 |
14167 |
14241 |
+5 |
0 |
16 |
+0 |
Total Volume and Open Interest |
228,984 |
171,980 |
+16,936 |
S & P 500(CME) |
Mar13 |
130312 |
1554.50 |
1556.00 |
1548.00 |
1552.40 |
-3.50 |
37,471 |
159,789 |
-25,102 |
Jun13 |
130312 |
1550.20 |
1551.30 |
1542.00 |
1546.80 |
-3.70 |
38,165 |
88,754 |
+22,288 |
Sep13 |
130312 |
1540.70 |
1544.90 |
1539.40 |
1540.70 |
-3.70 |
89 |
1,470 |
+24 |
Dec13 |
130312 |
1534.10 |
1538.60 |
1533.10 |
1534.10 |
-4.00 |
509 |
802 |
-32 |
Total Volume and Open Interest |
76,234 |
250,815 |
-2,822 |
S & P 500 E-Mini(Globex) |
Mar13 |
130312 |
1556.75 |
1557.00 |
1547.50 |
1552.50 |
-3.50 |
1,136,905 |
1,842,055 |
-292,031 |
Jun13 |
130312 |
1551.50 |
1551.50 |
1541.75 |
1546.75 |
-3.75 |
1,915,186 |
1,707,474 |
+415,487 |
Total Volume and Open Interest |
3,053,473 |
3,555,036 |
+123,644 |
NASDAQ 100(CME) |
Mar13 |
130312 |
2803.50 |
2809.00 |
2788.00 |
2803.00 |
-6.80 |
592 |
15,603 |
-94 |
Jun13 |
130312 |
2804.80 |
2806.80 |
2782.00 |
2798.00 |
-7.50 |
317 |
929 |
+106 |
Sep13 |
130312 |
2793.80 |
2800.50 |
2793.80 |
2793.80 |
-6.70 |
|
|
|
Total Volume and Open Interest |
909 |
16,532 |
+12 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130312 |
2809.80 |
2811.30 |
2787.80 |
2803.00 |
-6.80 |
147,817 |
232,505 |
-57,673 |
Jun13 |
130312 |
2808.00 |
2808.00 |
2782.80 |
2798.00 |
-7.50 |
216,317 |
161,918 |
+74,741 |
Total Volume and Open Interest |
364,136 |
394,464 |
+17,067 |
S & P Midcap 400(CME) |
Mar13 |
130312 |
1129.00 |
1132.50 |
1125.00 |
1132.20 |
+0.50 |
9 |
1,552 |
-100 |
Jun13 |
130312 |
1130.00 |
1130.50 |
1125.00 |
1130.00 |
+0.20 |
5 |
132 |
+5 |
Sep13 |
130312 |
1128.00 |
1128.00 |
1127.80 |
1128.00 |
+0.20 |
|
|
|
Total Volume and Open Interest |
14 |
1,684 |
-95 |
Volatility Index(CBOE) |
Mar13 |
130312 |
13.20 |
13.95 |
13.05 |
13.25 |
+0.25 |
67,695 |
132,947 |
-5,551 |
Apr13 |
130312 |
14.65 |
15.30 |
14.54 |
14.80 |
+0.35 |
57,295 |
132,452 |
+6,386 |
May13 |
130312 |
15.65 |
16.20 |
15.60 |
15.80 |
+0.25 |
16,206 |
53,596 |
+159 |
Jun13 |
130312 |
16.45 |
16.90 |
16.40 |
16.55 |
+0.15 |
9,371 |
31,853 |
-224 |
Total Volume and Open Interest |
166,378 |
426,001 |
+421 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130312 |
12420 |
12470 |
12220 |
12230 |
-195 |
18,988 |
69,634 |
-1,259 |
Sep13 |
130312 |
12295 |
12460 |
12260 |
12305 |
-155 |
1 |
1 |
+1 |
Total Volume and Open Interest |
18,989 |
69,636 |
-32,437 |
Nikkei 225(SGX) |
Mar13 |
130307 |
11945 |
12070 |
11930 |
11970 |
+35 |
242,089 |
240,361 |
-22,741 |
Jun13 |
130312 |
12275 |
12395 |
12230 |
12250 |
-15 |
175,306 |
248,154 |
+18,758 |
Sep13 |
130312 |
12245 |
12245 |
12245 |
12245 |
-10 |
4 |
7 |
+3 |
Total Volume and Open Interest |
177,089 |
286,541 |
-182,018 |
CAC 40(EURONEXT) |
Mar13 |
130312 |
3829.0 |
3856.5 |
3822.5 |
3840.0 |
+4.0 |
137,567 |
312,156 |
-9,462 |
Apr13 |
130312 |
3824.0 |
3850.5 |
3817.0 |
3834.5 |
+4.5 |
63,592 |
102,875 |
+7,348 |
May13 |
130312 |
3755.5 |
3783.0 |
3755.5 |
3768.0 |
+3.0 |
14 |
363 |
+0 |
Total Volume and Open Interest |
212,141 |
430,160 |
+8,207 |
Hang Seng Index(HKFE) |
Mar13 |
130312 |
23082 |
23241 |
22791 |
22792 |
-264 |
83,747 |
112,992 |
+4,872 |
Apr13 |
130312 |
23050 |
23231 |
22800 |
22801 |
-256 |
1,203 |
1,361 |
+140 |
Total Volume and Open Interest |
85,541 |
118,077 |
+5,183 |
DAX(EUREX) |
Mar13 |
130312 |
7981.0 |
8003.0 |
7933.5 |
7964.5 |
-23.5 |
147,895 |
160,278 |
+2,220 |
Jun13 |
130312 |
7999.5 |
8016.5 |
7947.0 |
7977.5 |
-24.5 |
42,875 |
62,109 |
+7,925 |
Sep13 |
130312 |
8007.5 |
8020.5 |
7952.5 |
7983.0 |
-24.5 |
2,448 |
2,685 |
+112 |
Total Volume and Open Interest |
193,218 |
225,072 |
+10,257 |
FT-SE 100(EURONEXT) |
Mar13 |
130312 |
6493.50 |
6524.50 |
6475.50 |
6499.00 |
+8.50 |
262,060 |
604,117 |
-46,387 |
Jun13 |
130312 |
6426.00 |
6459.50 |
6409.50 |
6433.50 |
+8.00 |
206,653 |
173,240 |
+56,211 |
Sep13 |
130312 |
6384.00 |
6384.00 |
6384.00 |
6384.00 |
+8.50 |
0 |
455 |
+0 |
Total Volume and Open Interest |
468,713 |
777,992 |
+9,824 |
SPI 200(SFE) |
Mar13 |
130312 |
5150.0 |
5167.0 |
5112.0 |
5114.0 |
-40.0 |
29,759 |
297,055 |
-1,803 |
Jun13 |
130312 |
5162.0 |
5177.0 |
5125.0 |
5126.0 |
-39.0 |
2,501 |
8,672 |
+1,727 |
Sep13 |
130312 |
5086.0 |
5086.0 |
5086.0 |
5086.0 |
-39.0 |
11 |
2,119 |
+1 |
Total Volume and Open Interest |
32,288 |
311,618 |
-91 |
FTSE MIB(ISE) |
Mar13 |
130312 |
16055.00 |
16235.00 |
15980.00 |
16028.00 |
-42.00 |
22,677 |
37,417 |
+835 |
Jun13 |
130312 |
15760.00 |
15970.00 |
15715.00 |
15761.00 |
-37.00 |
1,711 |
3,547 |
+1,234 |
Sep13 |
130312 |
15903.00 |
15903.00 |
15903.00 |
15903.00 |
-37.00 |
|
|
|
Total Volume and Open Interest |
24,388 |
40,964 |
+2,069 |
KOSPI 200(KFE) |
Mar13 |
130312 |
264.70 |
265.75 |
262.20 |
262.45 |
-2.25 |
239,432 |
103,331 |
-10,452 |
Jun13 |
130312 |
266.50 |
267.70 |
264.25 |
264.50 |
-2.20 |
7,592 |
35,774 |
+12,045 |
Sep13 |
130312 |
265.75 |
265.75 |
265.75 |
265.75 |
-2.30 |
0 |
442 |
+30 |
Total Volume and Open Interest |
247,024 |
139,677 |
+1,623 |
GSCI(CME) |
Mar13 |
130312 |
652.00 |
652.50 |
646.70 |
648.80 |
+2.05 |
2,582 |
7,447 |
-2,038 |
Apr13 |
130312 |
654.25 |
654.25 |
648.95 |
651.00 |
+2.00 |
2,507 |
4,521 |
+2,219 |
May13 |
130312 |
649.00 |
652.00 |
646.45 |
649.00 |
+2.50 |
100 |
200 |
+100 |
Total Volume and Open Interest |
5,189 |
12,168 |
+281 |
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. |
|
|