|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 15, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130315 |
1439.00 |
1445.25 |
1422.50 |
1426.00 |
-9.50 |
112,432 |
301,563 |
-5,505 |
Jul13 |
130315 |
1418.50 |
1425.75 |
1407.25 |
1410.75 |
-5.25 |
51,603 |
142,330 |
+305 |
Aug13 |
130315 |
1377.50 |
1382.50 |
1366.00 |
1370.25 |
-5.50 |
898 |
5,486 |
+40 |
Sep13 |
130315 |
1307.25 |
1307.25 |
1295.00 |
1301.50 |
unch |
657 |
6,702 |
-96 |
Nov13 |
130315 |
1260.75 |
1264.75 |
1254.25 |
1261.00 |
+1.25 |
28,771 |
124,311 |
+1,110 |
Jan14 |
130315 |
1265.00 |
1267.00 |
1259.00 |
1265.75 |
+2.00 |
1,262 |
10,772 |
+267 |
Mar14 |
130315 |
1261.75 |
1269.50 |
1260.75 |
1268.50 |
+3.25 |
342 |
1,949 |
-3 |
May14 |
130315 |
1266.00 |
1268.75 |
1261.00 |
1268.75 |
+4.00 |
102 |
2,045 |
+20 |
Jul14 |
130315 |
1270.75 |
1272.75 |
1266.75 |
1272.75 |
+6.00 |
75 |
1,401 |
+13 |
Aug14 |
130315 |
1266.25 |
1266.25 |
1260.25 |
1266.25 |
+6.00 |
0 |
2 |
+0 |
Sep14 |
130315 |
1251.00 |
1251.00 |
1240.25 |
1251.00 |
+10.75 |
0 |
10 |
+0 |
Nov14 |
130315 |
1239.00 |
1240.00 |
1232.25 |
1238.50 |
+0.50 |
84 |
3,945 |
+16 |
Jan15 |
130315 |
1239.50 |
1239.50 |
1239.00 |
1239.50 |
+0.50 |
0 |
2 |
+0 |
Mar15 |
130315 |
1240.50 |
1240.50 |
1240.00 |
1240.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
196,754 |
600,823 |
-4,277 |
Soybean Meal(CBOT) |
May13 |
130315 |
426.00 |
427.90 |
417.80 |
418.80 |
-6.20 |
49,886 |
149,967 |
-1,754 |
Jul13 |
130315 |
419.80 |
421.10 |
412.00 |
413.20 |
-5.10 |
18,530 |
67,984 |
+279 |
Aug13 |
130315 |
401.50 |
404.00 |
394.30 |
396.70 |
-4.80 |
1,299 |
8,182 |
-7 |
Sep13 |
130315 |
374.70 |
375.80 |
368.20 |
371.50 |
-2.80 |
787 |
7,419 |
-136 |
Oct13 |
130315 |
357.00 |
358.30 |
351.80 |
355.70 |
-0.70 |
703 |
7,630 |
-131 |
Dec13 |
130315 |
356.50 |
357.10 |
350.50 |
354.60 |
-1.00 |
5,168 |
39,720 |
-234 |
Jan14 |
130315 |
357.90 |
357.90 |
352.00 |
356.20 |
-0.90 |
322 |
3,313 |
+17 |
Mar14 |
130315 |
355.30 |
359.20 |
354.00 |
357.20 |
-2.00 |
39 |
3,265 |
+19 |
May14 |
130315 |
355.60 |
359.20 |
354.30 |
357.20 |
-2.00 |
44 |
1,557 |
+10 |
Jul14 |
130315 |
358.50 |
360.00 |
358.50 |
358.50 |
-1.50 |
15 |
578 |
+14 |
Total Volume and Open Interest |
77,168 |
289,811 |
-2,268 |
Soybean Oil(CBOT) |
May13 |
130315 |
49.52 |
50.19 |
49.34 |
49.91 |
+0.57 |
43,688 |
169,312 |
+120 |
Jul13 |
130315 |
49.81 |
50.41 |
49.58 |
50.14 |
+0.56 |
22,583 |
76,157 |
+977 |
Aug13 |
130315 |
49.67 |
50.35 |
49.64 |
50.09 |
+0.52 |
4,832 |
10,442 |
+206 |
Sep13 |
130315 |
49.59 |
50.24 |
49.56 |
49.97 |
+0.49 |
2,459 |
8,790 |
+153 |
Oct13 |
130315 |
49.33 |
49.91 |
49.25 |
49.65 |
+0.44 |
1,989 |
9,923 |
+636 |
Dec13 |
130315 |
49.26 |
49.85 |
49.06 |
49.57 |
+0.47 |
8,972 |
45,324 |
+1,458 |
Jan14 |
130315 |
49.38 |
49.90 |
49.25 |
49.72 |
+0.47 |
605 |
4,196 |
+350 |
Mar14 |
130315 |
50.05 |
50.12 |
49.48 |
49.99 |
+0.51 |
300 |
1,953 |
+193 |
May14 |
130315 |
50.15 |
50.16 |
49.52 |
50.11 |
+0.59 |
246 |
923 |
+82 |
Jul14 |
130315 |
50.30 |
50.30 |
49.64 |
50.25 |
+0.61 |
15 |
991 |
+14 |
Total Volume and Open Interest |
85,903 |
329,098 |
+4,017 |
Canola(WCE) |
Mar13 |
130314 |
638.1 |
638.1 |
638.1 |
638.1 |
+1.9 |
523 |
313 |
-357 |
May13 |
130315 |
623.1 |
627.5 |
621.1 |
623.2 |
+0.1 |
6,551 |
105,927 |
-2,027 |
Jul13 |
130315 |
610.5 |
614.0 |
607.9 |
609.4 |
-1.1 |
1,646 |
35,710 |
-43 |
Nov13 |
130315 |
551.2 |
556.5 |
550.4 |
551.9 |
-1.1 |
2,982 |
34,172 |
+1,334 |
Jan14 |
130315 |
550.8 |
554.8 |
550.1 |
551.3 |
-1.3 |
16 |
2,753 |
+16 |
Total Volume and Open Interest |
11,201 |
179,095 |
-714 |
Corn(CBOT) |
May13 |
130315 |
716.00 |
719.75 |
712.25 |
717.00 |
+0.50 |
144,583 |
525,185 |
-1,610 |
Jul13 |
130315 |
698.00 |
701.00 |
693.75 |
700.25 |
+1.75 |
58,112 |
237,155 |
+2,209 |
Sep13 |
130315 |
583.00 |
587.00 |
578.50 |
586.75 |
+2.75 |
19,616 |
103,623 |
+1,982 |
Dec13 |
130315 |
558.50 |
562.00 |
554.25 |
561.75 |
+2.50 |
31,531 |
307,246 |
+2,870 |
Mar14 |
130315 |
567.25 |
571.00 |
564.00 |
571.00 |
+2.00 |
1,186 |
22,202 |
+9 |
May14 |
130315 |
575.25 |
578.00 |
573.25 |
578.00 |
+2.25 |
261 |
7,562 |
+37 |
Jul14 |
130315 |
580.00 |
581.75 |
577.00 |
581.75 |
+1.75 |
139 |
4,546 |
+42 |
Sep14 |
130315 |
548.25 |
550.75 |
548.00 |
550.75 |
+1.25 |
16 |
452 |
+5 |
Dec14 |
130315 |
548.25 |
550.00 |
544.25 |
550.00 |
+1.25 |
1,266 |
18,469 |
+709 |
Mar15 |
130315 |
553.00 |
554.50 |
553.00 |
554.50 |
+1.50 |
4 |
81 |
+4 |
Total Volume and Open Interest |
258,883 |
1,229,438 |
+5,122 |
Wheat(CBOT) |
May13 |
130315 |
724.50 |
725.00 |
717.50 |
723.00 |
-1.75 |
65,267 |
234,052 |
-5,830 |
Jul13 |
130315 |
719.75 |
722.00 |
712.50 |
721.25 |
+1.25 |
35,671 |
112,834 |
+1,072 |
Sep13 |
130315 |
723.75 |
727.25 |
716.50 |
726.75 |
+2.25 |
11,680 |
31,164 |
-3 |
Dec13 |
130315 |
734.00 |
739.75 |
728.00 |
739.00 |
+2.50 |
13,821 |
74,547 |
-43 |
Mar14 |
130315 |
743.50 |
751.25 |
740.50 |
751.25 |
+3.00 |
521 |
7,538 |
+71 |
May14 |
130315 |
746.50 |
752.75 |
746.50 |
752.75 |
+3.00 |
11 |
412 |
-4 |
Total Volume and Open Interest |
127,386 |
465,432 |
-4,889 |
Wheat(KCBT) |
May13 |
130315 |
751.75 |
752.25 |
745.50 |
751.50 |
-1.25 |
11,002 |
92,444 |
+234 |
Jul13 |
130315 |
755.00 |
756.25 |
749.75 |
755.75 |
-0.50 |
8,340 |
44,818 |
+942 |
Sep13 |
130315 |
767.00 |
767.50 |
761.00 |
767.50 |
-0.25 |
1,716 |
12,490 |
+208 |
Dec13 |
130315 |
781.00 |
782.50 |
775.50 |
782.25 |
-0.25 |
1,202 |
14,938 |
+123 |
Mar14 |
130315 |
787.00 |
793.25 |
785.75 |
793.25 |
+1.25 |
157 |
635 |
+74 |
May14 |
130315 |
795.00 |
796.50 |
794.25 |
795.25 |
+0.50 |
28 |
162 |
+26 |
Total Volume and Open Interest |
22,463 |
166,002 |
+1,610 |
Wheat(MGE) |
Mar13 |
130314 |
800.50 |
800.50 |
800.50 |
800.50 |
unch |
4 |
136 |
-4 |
May13 |
130315 |
800.00 |
801.25 |
793.25 |
796.25 |
-4.75 |
3,554 |
18,887 |
-521 |
Jul13 |
130315 |
799.75 |
800.50 |
793.25 |
796.25 |
-3.50 |
1,027 |
7,563 |
+272 |
Sep13 |
130315 |
800.00 |
801.00 |
794.25 |
796.25 |
-3.25 |
402 |
6,897 |
+23 |
Dec13 |
130315 |
802.25 |
803.50 |
799.75 |
802.50 |
-1.75 |
267 |
5,352 |
+109 |
Total Volume and Open Interest |
5,262 |
39,226 |
-112 |
Oats(CBOT) |
May13 |
130315 |
395.00 |
403.50 |
393.50 |
401.75 |
+5.25 |
487 |
8,676 |
+81 |
Jul13 |
130315 |
385.00 |
391.50 |
385.00 |
388.50 |
+3.25 |
48 |
909 |
-22 |
Sep13 |
130315 |
377.00 |
377.00 |
373.75 |
377.00 |
+3.25 |
0 |
72 |
+0 |
Dec13 |
130315 |
363.00 |
367.50 |
363.00 |
364.25 |
-1.50 |
17 |
597 |
-2 |
Total Volume and Open Interest |
562 |
10,262 |
+43 |
Rough Rice(CBOT) |
Mar13 |
130314 |
14.41 |
14.56 |
14.41 |
14.41 |
-0.15 |
1 |
7 |
+0 |
May13 |
130315 |
14.58 |
14.73 |
14.50 |
14.68 |
+0.14 |
2,685 |
12,927 |
+661 |
Jul13 |
130315 |
14.84 |
15.02 |
14.80 |
14.97 |
+0.14 |
528 |
1,061 |
+290 |
Sep13 |
130315 |
14.67 |
14.74 |
14.67 |
14.74 |
+0.04 |
91 |
495 |
+31 |
Total Volume and Open Interest |
3,318 |
14,510 |
+989 |
Live Cattle(CME) |
Apr13 |
130315 |
127.730 |
127.900 |
125.650 |
125.785 |
-2.265 |
34,532 |
109,411 |
-11,306 |
Jun13 |
130315 |
122.900 |
122.900 |
121.200 |
121.300 |
-1.850 |
27,534 |
127,704 |
+9,399 |
Aug13 |
130315 |
124.050 |
124.200 |
122.300 |
122.535 |
-1.850 |
7,081 |
50,965 |
+1,441 |
Oct13 |
130315 |
128.185 |
128.500 |
126.550 |
126.830 |
-1.670 |
3,744 |
32,443 |
+720 |
Dec13 |
130315 |
129.285 |
129.350 |
127.600 |
128.035 |
-1.500 |
2,247 |
17,568 |
+372 |
Feb14 |
130315 |
130.185 |
130.185 |
128.550 |
128.900 |
-1.750 |
392 |
3,402 |
+65 |
Total Volume and Open Interest |
75,658 |
343,238 |
+782 |
Feeder Cattle(CME) |
Mar13 |
130315 |
137.800 |
137.935 |
136.650 |
136.685 |
-1.600 |
1,832 |
4,476 |
-398 |
Apr13 |
130315 |
141.250 |
141.380 |
139.075 |
139.100 |
-2.450 |
3,058 |
9,947 |
-143 |
May13 |
130315 |
143.350 |
143.380 |
140.900 |
141.075 |
-2.225 |
2,436 |
16,452 |
+433 |
Aug13 |
130315 |
150.785 |
150.785 |
147.935 |
148.035 |
-2.450 |
1,031 |
7,731 |
+304 |
Sep13 |
130315 |
152.000 |
152.000 |
149.800 |
150.035 |
-2.565 |
245 |
1,292 |
+21 |
Oct13 |
130315 |
153.300 |
153.350 |
151.100 |
151.400 |
-2.700 |
156 |
937 |
+66 |
Nov13 |
130315 |
154.150 |
154.150 |
151.880 |
152.200 |
-2.585 |
40 |
572 |
+4 |
Total Volume and Open Interest |
8,810 |
41,475 |
+290 |
Lean Hogs(CME) |
Apr13 |
130315 |
80.475 |
80.750 |
79.500 |
79.680 |
-1.205 |
27,505 |
52,436 |
-6,005 |
May13 |
130315 |
89.050 |
89.330 |
88.430 |
89.200 |
-0.600 |
156 |
2,525 |
-51 |
Jun13 |
130315 |
90.350 |
90.350 |
88.980 |
89.330 |
-1.205 |
22,560 |
85,125 |
+5,841 |
Jul13 |
130315 |
90.750 |
90.850 |
89.680 |
90.000 |
-1.150 |
3,524 |
17,568 |
+543 |
Aug13 |
130315 |
90.750 |
90.900 |
89.650 |
89.900 |
-1.150 |
4,443 |
28,645 |
+811 |
Oct13 |
130315 |
81.430 |
81.430 |
80.680 |
80.885 |
-1.295 |
1,298 |
22,863 |
+121 |
Dec13 |
130315 |
78.800 |
79.080 |
77.900 |
78.500 |
-0.650 |
604 |
16,124 |
+9 |
Feb14 |
130315 |
81.400 |
81.500 |
80.500 |
80.850 |
-0.850 |
154 |
6,042 |
-45 |
Total Volume and Open Interest |
60,281 |
235,341 |
+1,250 |
Class III Milk(CME) |
Mar13 |
130315 |
16.93 |
16.95 |
16.92 |
16.95 |
unch |
90 |
3,454 |
+7 |
Apr13 |
130315 |
17.18 |
17.23 |
17.08 |
17.15 |
-0.01 |
276 |
3,762 |
+40 |
May13 |
130315 |
17.72 |
17.80 |
17.55 |
17.65 |
unch |
322 |
2,813 |
-3 |
Jun13 |
130315 |
18.19 |
18.23 |
18.03 |
18.15 |
+0.04 |
156 |
2,106 |
+45 |
Jul13 |
130315 |
18.60 |
18.65 |
18.45 |
18.54 |
+0.01 |
48 |
1,704 |
+12 |
Total Volume and Open Interest |
1,132 |
20,746 |
+187 |
Cocoa(ICE) |
Mar13 |
130313 |
2148 |
2148 |
2148 |
2148 |
-11 |
1 |
5 |
-11 |
May13 |
130315 |
2125 |
2150 |
2106 |
2115 |
-15 |
10,812 |
86,104 |
-2,339 |
Jul13 |
130315 |
2133 |
2162 |
2122 |
2129 |
-14 |
3,580 |
33,542 |
+614 |
Sep13 |
130315 |
2145 |
2175 |
2135 |
2143 |
-13 |
3,860 |
27,936 |
-1,444 |
Dec13 |
130315 |
2155 |
2182 |
2145 |
2153 |
-12 |
1,135 |
19,832 |
+445 |
Mar14 |
130315 |
2162 |
2163 |
2160 |
2160 |
-12 |
444 |
20,656 |
-51 |
May14 |
130315 |
2167 |
2167 |
2167 |
2167 |
-12 |
150 |
8,505 |
+52 |
Total Volume and Open Interest |
20,144 |
199,887 |
-2,584 |
Coffee "C"(ICE) |
Mar13 |
130315 |
137.40 |
137.40 |
136.50 |
136.50 |
-2.40 |
16 |
16 |
-12 |
May13 |
130315 |
139.65 |
139.80 |
137.15 |
137.50 |
-2.15 |
14,876 |
101,236 |
+559 |
Jul13 |
130315 |
142.25 |
142.40 |
139.90 |
140.25 |
-2.10 |
3,965 |
31,776 |
+339 |
Sep13 |
130315 |
144.80 |
144.85 |
142.60 |
142.95 |
-2.05 |
3,242 |
19,107 |
+158 |
Dec13 |
130315 |
148.85 |
148.85 |
146.50 |
146.85 |
-2.00 |
952 |
9,107 |
+168 |
Mar14 |
130315 |
152.50 |
152.50 |
150.30 |
150.65 |
-2.00 |
139 |
3,086 |
-2 |
Total Volume and Open Interest |
23,307 |
167,117 |
+1,279 |
Orange Juice(ICE) |
May13 |
130315 |
137.80 |
139.70 |
135.75 |
139.20 |
+2.25 |
1,426 |
14,542 |
+159 |
Jul13 |
130315 |
134.60 |
137.30 |
134.60 |
137.05 |
+2.40 |
189 |
2,451 |
+41 |
Sep13 |
130315 |
135.30 |
137.30 |
135.30 |
136.90 |
+2.00 |
87 |
1,177 |
-9 |
Nov13 |
130315 |
135.40 |
135.45 |
135.40 |
135.40 |
+1.85 |
13 |
287 |
-1 |
Jan14 |
130315 |
133.95 |
133.95 |
133.95 |
133.95 |
+2.30 |
0 |
46 |
+0 |
Mar14 |
130315 |
133.15 |
133.15 |
133.15 |
133.15 |
+2.30 |
|
|
|
Total Volume and Open Interest |
1,715 |
18,503 |
+190 |
Sugar #11(ICE) |
May13 |
130315 |
18.84 |
19.12 |
18.72 |
18.89 |
+0.05 |
27,838 |
324,168 |
-2,487 |
Jul13 |
130315 |
18.80 |
19.00 |
18.70 |
18.85 |
+0.05 |
16,823 |
218,105 |
+542 |
Oct13 |
130315 |
19.08 |
19.25 |
18.98 |
19.12 |
+0.05 |
12,418 |
111,431 |
+1,922 |
Mar14 |
130315 |
19.86 |
20.00 |
19.76 |
19.91 |
+0.07 |
3,177 |
78,803 |
+286 |
May14 |
130315 |
19.94 |
20.05 |
19.88 |
19.99 |
+0.08 |
452 |
16,748 |
-56 |
Jul14 |
130315 |
20.00 |
20.11 |
19.99 |
20.06 |
+0.07 |
324 |
20,313 |
+122 |
Oct14 |
130315 |
20.12 |
20.22 |
20.12 |
20.18 |
+0.06 |
170 |
14,306 |
+64 |
Mar15 |
130315 |
20.34 |
20.43 |
20.34 |
20.40 |
+0.07 |
123 |
10,536 |
-8 |
Total Volume and Open Interest |
61,325 |
798,268 |
+385 |
London Cocoa(LCE) |
May13 |
130315 |
1439 |
1446 |
1427 |
1427 |
-14 |
7,369 |
61,382 |
+0 |
Jul13 |
130315 |
1454 |
1458 |
1440 |
1441 |
-13 |
3,946 |
48,156 |
-782 |
Sep13 |
130315 |
1465 |
1469 |
1452 |
1452 |
-13 |
1,143 |
34,482 |
-184 |
Dec13 |
130315 |
1470 |
1476 |
1457 |
1458 |
-12 |
1,676 |
42,162 |
-70 |
Mar14 |
130315 |
1469 |
1473 |
1456 |
1457 |
-12 |
748 |
34,668 |
+32 |
May14 |
130315 |
1474 |
1474 |
1462 |
1462 |
-10 |
1,265 |
8,299 |
+193 |
Jul14 |
130315 |
1467 |
1467 |
1467 |
1467 |
-10 |
0 |
3,471 |
+0 |
Total Volume and Open Interest |
16,147 |
234,511 |
-8,175 |
London Sugar(LCE) |
May13 |
130315 |
537.50 |
544.00 |
536.60 |
539.40 |
+2.20 |
3,343 |
29,562 |
+266 |
Aug13 |
130315 |
521.70 |
526.50 |
520.70 |
522.40 |
+1.10 |
883 |
14,504 |
+217 |
Oct13 |
130315 |
515.70 |
519.60 |
514.20 |
517.00 |
+1.60 |
425 |
10,000 |
-12 |
Dec13 |
130315 |
519.70 |
523.70 |
518.40 |
521.00 |
+1.20 |
12 |
3,554 |
-1 |
Mar14 |
130315 |
529.60 |
531.30 |
527.20 |
530.00 |
+1.50 |
64 |
2,937 |
+5 |
Total Volume and Open Interest |
4,780 |
61,923 |
+481 |
Cotton(ICE) |
May13 |
130315 |
90.86 |
93.93 |
90.50 |
92.50 |
+1.64 |
16,662 |
140,275 |
+1,497 |
Jul13 |
130315 |
91.50 |
94.20 |
91.03 |
92.76 |
+1.22 |
7,321 |
34,233 |
+124 |
Oct13 |
130315 |
89.43 |
89.43 |
89.43 |
89.43 |
+0.01 |
3 |
30 |
+1 |
Dec13 |
130315 |
88.39 |
89.20 |
88.16 |
88.51 |
-0.03 |
5,205 |
31,529 |
+2,048 |
Mar14 |
130315 |
87.74 |
88.00 |
87.60 |
87.84 |
+0.18 |
17 |
884 |
-1 |
May14 |
130315 |
87.76 |
87.84 |
87.24 |
87.62 |
+0.17 |
9 |
107 |
+7 |
Total Volume and Open Interest |
29,224 |
207,496 |
+3,682 |
Lumber(CME) |
Mar13 |
130315 |
396.0 |
396.0 |
390.0 |
394.1 |
-1.0 |
172 |
296 |
-90 |
May13 |
130315 |
408.0 |
409.0 |
402.2 |
404.4 |
-1.9 |
836 |
6,433 |
+180 |
Jul13 |
130315 |
406.2 |
407.5 |
401.9 |
404.1 |
-1.6 |
247 |
1,660 |
+145 |
Sep13 |
130315 |
402.7 |
402.7 |
397.0 |
400.2 |
-0.5 |
97 |
426 |
+67 |
Total Volume and Open Interest |
1,358 |
8,933 |
+305 |
Crude Oil(NYM) |
Apr13 |
130315 |
93.15 |
93.84 |
93.00 |
93.45 |
+0.42 |
251,336 |
112,228 |
-21,701 |
May13 |
130315 |
93.39 |
94.20 |
93.36 |
93.82 |
+0.44 |
123,157 |
273,047 |
+9,726 |
Jun13 |
130315 |
93.84 |
94.42 |
93.59 |
94.09 |
+0.47 |
104,889 |
168,701 |
-6,285 |
Jul13 |
130315 |
93.94 |
94.52 |
93.73 |
94.23 |
+0.48 |
43,800 |
121,335 |
-2,901 |
Aug13 |
130315 |
93.92 |
94.45 |
93.70 |
94.19 |
+0.49 |
28,793 |
71,302 |
+3,135 |
Sep13 |
130315 |
93.58 |
94.22 |
93.48 |
93.98 |
+0.49 |
24,254 |
77,457 |
-1,492 |
Oct13 |
130315 |
93.49 |
93.86 |
93.14 |
93.64 |
+0.48 |
8,102 |
48,932 |
+570 |
Nov13 |
130315 |
92.85 |
93.38 |
92.75 |
93.26 |
+0.48 |
5,843 |
38,624 |
-310 |
Dec13 |
130315 |
92.55 |
93.08 |
92.34 |
92.86 |
+0.47 |
57,327 |
205,846 |
+3,467 |
Jan14 |
130315 |
92.42 |
92.45 |
91.93 |
92.44 |
+0.45 |
3,408 |
40,969 |
+991 |
Feb14 |
130315 |
91.95 |
92.05 |
91.95 |
92.05 |
+0.43 |
1,603 |
19,031 |
+248 |
Mar14 |
130315 |
91.69 |
91.81 |
91.23 |
91.70 |
+0.42 |
4,592 |
23,732 |
+892 |
Apr14 |
130315 |
91.38 |
91.38 |
91.38 |
91.38 |
+0.41 |
2,782 |
16,138 |
+2,147 |
May14 |
130315 |
91.09 |
91.09 |
91.09 |
91.09 |
+0.39 |
803 |
15,495 |
+216 |
Jun14 |
130315 |
90.46 |
91.00 |
90.38 |
90.84 |
+0.38 |
19,308 |
63,388 |
-2,682 |
Jul14 |
130315 |
90.56 |
90.56 |
90.56 |
90.56 |
+0.38 |
794 |
13,594 |
+295 |
Total Volume and Open Interest |
723,353 |
1,710,505 |
-9,519 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130315 |
93.100 |
93.825 |
93.000 |
93.450 |
+0.425 |
4,470 |
2,306 |
+76 |
May13 |
130315 |
93.600 |
94.200 |
93.375 |
93.825 |
+0.450 |
322 |
710 |
+16 |
Jun13 |
130315 |
93.875 |
94.250 |
93.700 |
94.100 |
+0.475 |
73 |
663 |
-11 |
Jul13 |
130315 |
94.175 |
94.375 |
93.800 |
94.225 |
+0.475 |
4 |
280 |
+1 |
Aug13 |
130315 |
94.200 |
94.250 |
94.200 |
94.200 |
+0.500 |
20 |
23 |
+20 |
Sep13 |
130315 |
93.975 |
93.975 |
93.975 |
93.975 |
+0.475 |
0 |
2 |
+0 |
Oct13 |
130315 |
93.650 |
93.650 |
93.650 |
93.650 |
+0.500 |
0 |
3 |
+0 |
Nov13 |
130315 |
93.250 |
93.250 |
93.250 |
93.250 |
+0.475 |
0 |
10 |
+0 |
Dec13 |
130315 |
92.825 |
92.950 |
92.825 |
92.850 |
+0.450 |
0 |
74 |
+0 |
Total Volume and Open Interest |
4,889 |
4,149 |
+102 |
Heating Oil(NYM) |
Apr13 |
130315 |
293.58 |
296.67 |
292.70 |
293.90 |
+0.95 |
54,678 |
60,943 |
-3,845 |
May13 |
130315 |
302.38 |
305.45 |
301.64 |
303.06 |
+1.75 |
39,728 |
70,346 |
-469 |
Jun13 |
130315 |
301.41 |
304.44 |
300.95 |
302.50 |
+1.86 |
33,306 |
40,931 |
-1,088 |
Jul13 |
130315 |
300.72 |
303.91 |
300.72 |
302.12 |
+1.82 |
13,724 |
30,196 |
-127 |
Aug13 |
130315 |
303.22 |
303.22 |
301.35 |
301.83 |
+1.71 |
7,038 |
9,853 |
+1,219 |
Sep13 |
130315 |
299.69 |
303.15 |
299.65 |
301.28 |
+1.63 |
9,459 |
21,533 |
+539 |
Oct13 |
130315 |
301.70 |
301.74 |
300.58 |
300.58 |
+1.54 |
3,809 |
6,533 |
-114 |
Nov13 |
130315 |
300.11 |
300.81 |
299.77 |
299.77 |
+1.48 |
2,647 |
6,057 |
-42 |
Dec13 |
130315 |
297.56 |
300.81 |
297.27 |
298.93 |
+1.43 |
12,524 |
37,863 |
+951 |
Jan14 |
130315 |
298.85 |
298.96 |
298.32 |
298.32 |
+1.38 |
450 |
5,894 |
-77 |
Feb14 |
130315 |
298.00 |
298.00 |
297.64 |
297.64 |
+1.35 |
104 |
1,893 |
+26 |
Mar14 |
130315 |
297.35 |
297.50 |
296.87 |
296.87 |
+1.31 |
109 |
2,722 |
+12 |
Apr14 |
130315 |
295.86 |
297.24 |
295.86 |
295.86 |
+1.24 |
293 |
9,125 |
+115 |
May14 |
130315 |
294.34 |
294.34 |
294.34 |
294.34 |
+1.27 |
31 |
562 |
-3 |
Total Volume and Open Interest |
178,125 |
309,443 |
-2,956 |
Gasoline(NYMEX) |
Apr13 |
130315 |
314.48 |
317.83 |
313.14 |
316.38 |
+2.25 |
59,638 |
62,514 |
-9,132 |
May13 |
130315 |
313.15 |
316.45 |
312.00 |
315.03 |
+2.06 |
53,404 |
99,746 |
+5,661 |
Jun13 |
130315 |
309.52 |
311.95 |
307.90 |
310.77 |
+1.96 |
26,521 |
43,584 |
-80 |
Jul13 |
130315 |
304.41 |
307.01 |
303.69 |
306.15 |
+1.86 |
18,164 |
28,193 |
-1,324 |
Aug13 |
130315 |
299.40 |
301.75 |
298.78 |
301.12 |
+1.69 |
13,467 |
15,933 |
-591 |
Sep13 |
130315 |
294.38 |
296.36 |
293.49 |
295.63 |
+1.55 |
9,450 |
16,581 |
-114 |
Oct13 |
130315 |
278.08 |
279.78 |
278.08 |
279.33 |
+1.25 |
2,850 |
9,854 |
-153 |
Nov13 |
130315 |
272.89 |
274.69 |
272.74 |
274.30 |
+1.30 |
2,359 |
14,875 |
+143 |
Dec13 |
130315 |
269.60 |
271.65 |
269.39 |
271.00 |
+1.37 |
2,509 |
12,547 |
-14 |
Jan14 |
130315 |
270.00 |
270.00 |
269.28 |
269.28 |
+1.54 |
510 |
3,134 |
-147 |
Total Volume and Open Interest |
189,349 |
311,569 |
-5,838 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130315 |
316.20 |
316.40 |
316.20 |
316.40 |
+2.30 |
0 |
1 |
+0 |
May13 |
130315 |
315.00 |
315.03 |
315.00 |
315.00 |
+2.00 |
0 |
1 |
+0 |
Jun13 |
130315 |
310.80 |
310.80 |
310.77 |
310.80 |
+2.00 |
|
|
|
Jul13 |
130315 |
306.20 |
306.20 |
306.15 |
306.20 |
+1.90 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr13 |
130315 |
3.825 |
3.924 |
3.821 |
3.872 |
+0.060 |
98,475 |
145,277 |
-11,827 |
May13 |
130315 |
3.856 |
3.958 |
3.856 |
3.909 |
+0.061 |
57,262 |
263,200 |
+4,567 |
Jun13 |
130315 |
3.907 |
3.991 |
3.904 |
3.952 |
+0.065 |
24,089 |
66,484 |
+220 |
Jul13 |
130315 |
3.952 |
4.031 |
3.950 |
3.995 |
+0.062 |
18,275 |
116,385 |
+1,670 |
Aug13 |
130315 |
3.975 |
4.040 |
3.964 |
4.008 |
+0.061 |
12,680 |
49,384 |
+1,972 |
Sep13 |
130315 |
3.993 |
4.027 |
3.960 |
4.003 |
+0.061 |
10,351 |
44,574 |
+1,903 |
Oct13 |
130315 |
3.975 |
4.035 |
3.967 |
4.013 |
+0.056 |
28,566 |
136,573 |
+3,123 |
Nov13 |
130315 |
4.027 |
4.099 |
4.027 |
4.084 |
+0.055 |
6,737 |
42,674 |
+1,455 |
Dec13 |
130315 |
4.215 |
4.256 |
4.196 |
4.244 |
+0.056 |
6,321 |
49,908 |
+1,286 |
Jan14 |
130315 |
4.275 |
4.331 |
4.274 |
4.324 |
+0.057 |
15,215 |
111,615 |
-646 |
Feb14 |
130315 |
4.253 |
4.300 |
4.251 |
4.300 |
+0.057 |
2,058 |
18,658 |
+214 |
Mar14 |
130315 |
4.219 |
4.236 |
4.186 |
4.234 |
+0.050 |
3,836 |
32,609 |
+202 |
Apr14 |
130315 |
4.079 |
4.103 |
4.055 |
4.080 |
+0.016 |
5,904 |
51,541 |
-297 |
May14 |
130315 |
4.104 |
4.104 |
4.063 |
4.086 |
+0.016 |
1,408 |
9,136 |
+133 |
Jun14 |
130315 |
4.126 |
4.126 |
4.082 |
4.106 |
+0.016 |
776 |
9,840 |
+418 |
Jul14 |
130315 |
4.153 |
4.153 |
4.108 |
4.132 |
+0.015 |
622 |
6,851 |
+312 |
Total Volume and Open Interest |
299,879 |
1,278,450 |
+5,606 |
Brent Crude Oil(ICE) |
Apr13 |
130314 |
108.36 |
109.98 |
108.18 |
109.42 |
+0.90 |
146,001 |
78,309 |
-26,186 |
May13 |
130315 |
109.32 |
110.53 |
109.02 |
109.82 |
+0.86 |
284,032 |
320,576 |
+12,009 |
Jun13 |
130315 |
108.81 |
109.90 |
108.43 |
109.26 |
+0.85 |
148,979 |
222,459 |
+11,799 |
Jul13 |
130315 |
108.22 |
109.26 |
107.86 |
108.66 |
+0.82 |
45,469 |
109,714 |
+1,084 |
Aug13 |
130315 |
107.55 |
108.62 |
107.28 |
108.07 |
+0.80 |
32,204 |
91,591 |
+2,149 |
Sep13 |
130315 |
106.92 |
107.93 |
106.62 |
107.43 |
+0.77 |
29,162 |
85,223 |
+3,247 |
Oct13 |
130315 |
106.31 |
107.26 |
106.12 |
106.82 |
+0.75 |
15,954 |
50,811 |
+476 |
Nov13 |
130315 |
105.95 |
106.70 |
105.56 |
106.28 |
+0.74 |
12,347 |
45,115 |
+1,328 |
Dec13 |
130315 |
105.34 |
106.19 |
104.92 |
105.74 |
+0.71 |
82,805 |
183,421 |
+2,097 |
Jan14 |
130315 |
104.55 |
105.64 |
104.55 |
105.25 |
+0.69 |
3,135 |
35,650 |
+73 |
Feb14 |
130315 |
104.78 |
104.78 |
104.78 |
104.78 |
+0.67 |
2,377 |
17,091 |
+293 |
Mar14 |
130315 |
104.62 |
104.62 |
104.31 |
104.31 |
+0.64 |
2,545 |
22,642 |
+293 |
Apr14 |
130315 |
103.85 |
103.85 |
103.85 |
103.85 |
+0.63 |
1,151 |
25,113 |
-5 |
May14 |
130315 |
103.46 |
103.46 |
103.46 |
103.46 |
+0.62 |
968 |
10,921 |
+86 |
Total Volume and Open Interest |
811,088 |
1,549,615 |
+2,815 |
Gas Oil(ICE) |
Apr13 |
130315 |
912.75 |
924.25 |
912.00 |
918.00 |
+8.25 |
102,233 |
119,398 |
-7,058 |
May13 |
130315 |
915.75 |
926.25 |
914.25 |
920.25 |
+8.25 |
103,753 |
91,579 |
+1,684 |
Jun13 |
130315 |
916.50 |
926.00 |
914.75 |
920.25 |
+7.50 |
82,461 |
72,003 |
+7,866 |
Jul13 |
130315 |
917.00 |
925.00 |
914.75 |
920.00 |
+7.00 |
24,165 |
35,604 |
+1,046 |
Aug13 |
130315 |
917.25 |
924.75 |
914.50 |
920.00 |
+6.75 |
14,376 |
31,390 |
+2,971 |
Sep13 |
130315 |
917.50 |
924.00 |
913.75 |
919.25 |
+6.50 |
9,572 |
26,018 |
+1,948 |
Oct13 |
130315 |
914.00 |
922.00 |
913.00 |
917.75 |
+6.50 |
3,802 |
18,829 |
+1,149 |
Nov13 |
130315 |
913.50 |
919.50 |
911.50 |
915.25 |
+6.50 |
4,831 |
18,262 |
-446 |
Dec13 |
130315 |
911.00 |
918.25 |
907.50 |
912.75 |
+6.25 |
23,216 |
56,376 |
-305 |
Jan14 |
130315 |
914.75 |
914.75 |
911.25 |
911.25 |
+6.25 |
1,235 |
15,200 |
+250 |
Total Volume and Open Interest |
375,117 |
552,304 |
+10,285 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130315 |
2.645 |
2.645 |
2.598 |
2.629 |
+0.001 |
478 |
1,393 |
-111 |
May13 |
130315 |
2.577 |
2.579 |
2.564 |
2.574 |
-0.001 |
335 |
1,479 |
+17 |
Jun13 |
130315 |
2.520 |
2.530 |
2.492 |
2.526 |
+0.005 |
165 |
1,165 |
+11 |
Jul13 |
130315 |
2.442 |
2.450 |
2.420 |
2.450 |
+0.009 |
161 |
1,234 |
+5 |
Aug13 |
130315 |
2.360 |
2.365 |
2.355 |
2.362 |
+0.007 |
157 |
1,804 |
-19 |
Sep13 |
130315 |
2.191 |
2.200 |
2.191 |
2.194 |
+0.001 |
124 |
887 |
-8 |
Oct13 |
130315 |
2.065 |
2.079 |
2.065 |
2.079 |
+0.012 |
72 |
1,251 |
-29 |
Total Volume and Open Interest |
1,533 |
11,096 |
-140 |
WTI Crude Oil(ICE) |
Apr13 |
130315 |
93.30 |
93.83 |
92.99 |
93.45 |
+0.42 |
43,831 |
43,320 |
-10,140 |
May13 |
130315 |
93.61 |
94.20 |
93.38 |
93.82 |
+0.44 |
34,555 |
59,731 |
-462 |
Jun13 |
130315 |
93.69 |
94.34 |
93.62 |
94.09 |
+0.47 |
30,376 |
72,737 |
-1,279 |
Jul13 |
130315 |
93.87 |
94.37 |
93.81 |
94.23 |
+0.48 |
7,916 |
40,322 |
-752 |
Aug13 |
130315 |
93.76 |
94.31 |
93.72 |
94.19 |
+0.49 |
6,640 |
18,836 |
+501 |
Sep13 |
130315 |
93.81 |
94.25 |
93.50 |
93.98 |
+0.49 |
4,703 |
23,716 |
+138 |
Oct13 |
130315 |
93.48 |
93.75 |
93.20 |
93.64 |
+0.48 |
2,457 |
13,745 |
-8 |
Nov13 |
130315 |
92.87 |
93.36 |
92.81 |
93.26 |
+0.48 |
1,824 |
11,026 |
-108 |
Dec13 |
130315 |
92.71 |
92.99 |
92.37 |
92.86 |
+0.47 |
18,677 |
115,433 |
-1,547 |
Jan14 |
130315 |
92.44 |
92.44 |
92.44 |
92.44 |
+0.45 |
672 |
7,466 |
-44 |
Feb14 |
130315 |
92.05 |
92.05 |
92.05 |
92.05 |
+0.43 |
329 |
3,368 |
+42 |
Mar14 |
130315 |
91.70 |
91.70 |
91.70 |
91.70 |
+0.42 |
486 |
5,571 |
+2 |
Apr14 |
130315 |
91.38 |
91.38 |
91.38 |
91.38 |
+0.41 |
132 |
2,758 |
+39 |
May14 |
130315 |
91.09 |
91.09 |
91.09 |
91.09 |
+0.39 |
137 |
2,972 |
+12 |
Jun14 |
130315 |
90.84 |
90.84 |
90.84 |
90.84 |
+0.38 |
1,906 |
16,313 |
+402 |
Jul14 |
130315 |
90.56 |
90.56 |
90.56 |
90.56 |
+0.38 |
13 |
2,627 |
-4 |
Total Volume and Open Interest |
161,865 |
547,868 |
-11,031 |
US Dollar Index(ICE) |
Mar13 |
130315 |
82.530 |
82.605 |
82.060 |
82.255 |
-0.368 |
50,325 |
32,076 |
-19,459 |
Jun13 |
130315 |
82.785 |
82.860 |
82.255 |
82.465 |
-0.393 |
37,353 |
52,008 |
+24,103 |
Sep13 |
130315 |
82.685 |
82.685 |
82.685 |
82.685 |
-0.393 |
8 |
508 |
+0 |
Total Volume and Open Interest |
87,686 |
84,592 |
+4,644 |
Australian Dollar(CME) |
Mar13 |
130315 |
103.87 |
104.17 |
103.61 |
104.05 |
+0.24 |
96,810 |
72,040 |
-15,415 |
Jun13 |
130315 |
103.08 |
103.44 |
102.88 |
103.33 |
+0.25 |
38,352 |
116,777 |
+21,205 |
Sep13 |
130315 |
102.50 |
102.63 |
102.38 |
102.63 |
+0.25 |
2 |
44 |
+1 |
Total Volume and Open Interest |
135,165 |
188,886 |
+5,791 |
British Pound(CME) |
Mar13 |
130315 |
150.83 |
151.77 |
150.69 |
150.81 |
+0.01 |
163,182 |
183,708 |
-15,752 |
Jun13 |
130315 |
150.79 |
151.68 |
150.60 |
150.72 |
+0.01 |
88,005 |
150,857 |
+53,266 |
Sep13 |
130315 |
150.70 |
150.90 |
150.67 |
150.68 |
+0.01 |
8 |
20 |
+2 |
Total Volume and Open Interest |
251,195 |
334,646 |
+37,516 |
Canadian Dollar(CME) |
Mar13 |
130315 |
97.82 |
98.22 |
97.73 |
98.09 |
+0.28 |
107,191 |
157,797 |
-8,511 |
Jun13 |
130315 |
97.59 |
98.02 |
97.52 |
97.88 |
+0.28 |
64,959 |
115,580 |
+38,816 |
Sep13 |
130315 |
97.46 |
97.80 |
97.41 |
97.69 |
+0.28 |
51 |
3,565 |
+27 |
Dec13 |
130315 |
97.48 |
97.72 |
97.21 |
97.48 |
+0.27 |
95 |
2,355 |
-13 |
Total Volume and Open Interest |
172,297 |
279,470 |
+30,320 |
Japanese Yen(CME) |
Mar13 |
130315 |
104.05 |
105.19 |
103.88 |
104.77 |
+0.67 |
212,282 |
130,588 |
-47,928 |
Jun13 |
130315 |
104.13 |
105.25 |
103.92 |
104.83 |
+0.67 |
91,840 |
155,670 |
+46,296 |
Sep13 |
130315 |
104.18 |
105.29 |
104.17 |
104.92 |
+0.67 |
98 |
504 |
+11 |
Total Volume and Open Interest |
304,282 |
286,890 |
-1,584 |
Swiss Franc(CME) |
Mar13 |
130315 |
105.61 |
106.61 |
105.53 |
106.36 |
+0.80 |
42,469 |
43,953 |
-2,424 |
Jun13 |
130315 |
105.69 |
106.73 |
105.63 |
106.46 |
+0.80 |
19,174 |
33,191 |
+10,163 |
Sep13 |
130315 |
106.59 |
106.59 |
105.79 |
106.59 |
+0.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
61,643 |
77,147 |
+7,739 |
EuroFX(CME) |
Mar13 |
130315 |
130.02 |
131.07 |
129.99 |
130.54 |
+0.55 |
315,432 |
112,324 |
-27,444 |
Jun13 |
130315 |
130.10 |
131.15 |
130.06 |
130.62 |
+0.56 |
93,816 |
117,461 |
+44,597 |
Sep13 |
130315 |
130.27 |
131.10 |
130.16 |
130.71 |
+0.55 |
43 |
375 |
+7 |
Total Volume and Open Interest |
409,310 |
230,279 |
+17,166 |
Mexican Peso(CME) |
Mar13 |
130315 |
804.25 |
805.75 |
802.25 |
803.75 |
+1.50 |
63,985 |
93,206 |
-12,465 |
Apr13 |
130315 |
801.75 |
802.00 |
800.25 |
801.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
113,289 |
205,278 |
+12,514 |
Brazilian Real(CME) |
Apr13 |
130315 |
505.45 |
507.95 |
503.75 |
504.75 |
-1.60 |
257 |
11,650 |
+90 |
May13 |
130315 |
505.30 |
506.15 |
502.00 |
502.85 |
-1.70 |
0 |
143 |
+0 |
Jun13 |
130315 |
502.90 |
504.45 |
500.35 |
501.50 |
-1.40 |
50 |
3,142 |
+7 |
Jul13 |
130315 |
499.05 |
500.45 |
499.05 |
499.05 |
-1.40 |
|
|
|
Total Volume and Open Interest |
2,362 |
38,096 |
+2,152 |
30-Year T-Bonds(CBOT) |
Mar13 |
130315 |
143~010 |
143~160 |
142~230 |
143~120 |
+0~180 |
6,043 |
9,358 |
-4,026 |
Jun13 |
130315 |
141~110 |
142~020 |
141~050 |
141~280 |
+0~180 |
392,491 |
626,366 |
-2,228 |
Sep13 |
130315 |
141~070 |
141~070 |
140~210 |
141~070 |
+0~180 |
0 |
7 |
+0 |
Total Volume and Open Interest |
398,534 |
635,731 |
-6,254 |
10-Year T-Notes(CBOT) |
Mar13 |
130315 |
131~250 |
132~070 |
131~210 |
132~045 |
+0~130 |
30,548 |
62,243 |
-13,016 |
Jun13 |
130315 |
130~160 |
130~310 |
130~125 |
130~285 |
+0~130 |
1,261,825 |
2,050,528 |
+24,361 |
Sep13 |
130315 |
130~280 |
130~280 |
130~150 |
130~280 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,292,373 |
2,112,771 |
+11,345 |
5-Year T-Notes(CBOT) |
Mar13 |
130315 |
123~272 |
124~040 |
123~262 |
124~022 |
+0~062 |
21,204 |
46,560 |
-9,665 |
Jun13 |
130315 |
123~142 |
123~224 |
123~120 |
123~206 |
+0~070 |
574,895 |
1,626,670 |
+22,573 |
Sep13 |
130315 |
123~056 |
123~056 |
122~306 |
123~056 |
+0~070 |
|
|
|
Total Volume and Open Interest |
596,099 |
1,673,230 |
+12,908 |
2 Year T-Notes(CBOT) |
Mar13 |
130315 |
110~062 |
110~074 |
110~062 |
110~072 |
+0~010 |
10,603 |
37,688 |
-4,501 |
Jun13 |
130315 |
110~052 |
110~062 |
110~050 |
110~062 |
+0~010 |
140,193 |
963,219 |
-18,443 |
Sep13 |
130315 |
110~046 |
110~046 |
110~026 |
110~046 |
+0~020 |
|
|
|
Total Volume and Open Interest |
150,796 |
1,000,907 |
-22,944 |
Eurodollars(CME) |
Mar13 |
130315 |
99.720 |
99.723 |
99.717 |
99.720 |
unch |
49,306 |
858,252 |
+3,415 |
Jun13 |
130315 |
99.705 |
99.705 |
99.700 |
99.700 |
-0.010 |
90,342 |
819,437 |
+16,063 |
Sep13 |
130315 |
99.675 |
99.680 |
99.665 |
99.675 |
-0.005 |
74,510 |
800,702 |
+5,071 |
Dec13 |
130315 |
99.640 |
99.655 |
99.635 |
99.650 |
+0.005 |
111,881 |
809,357 |
-4,397 |
Mar14 |
130315 |
99.605 |
99.625 |
99.595 |
99.620 |
+0.010 |
181,434 |
730,978 |
+15,165 |
Jun14 |
130315 |
99.555 |
99.585 |
99.550 |
99.580 |
+0.020 |
179,293 |
668,773 |
+13,090 |
Sep14 |
130315 |
99.495 |
99.530 |
99.485 |
99.525 |
+0.030 |
130,929 |
563,450 |
+526 |
Dec14 |
130315 |
99.415 |
99.450 |
99.400 |
99.450 |
+0.040 |
147,467 |
609,479 |
-8,051 |
Mar15 |
130315 |
99.325 |
99.370 |
99.310 |
99.365 |
+0.045 |
158,039 |
542,482 |
+11,943 |
Jun15 |
130315 |
99.220 |
99.270 |
99.210 |
99.265 |
+0.050 |
113,755 |
677,157 |
+2,143 |
Sep15 |
130315 |
99.105 |
99.160 |
99.095 |
99.155 |
+0.055 |
120,255 |
489,442 |
+6,419 |
Dec15 |
130315 |
98.970 |
99.030 |
98.955 |
99.020 |
+0.060 |
134,612 |
558,537 |
-1,486 |
Mar16 |
130315 |
98.820 |
98.880 |
98.805 |
98.870 |
+0.060 |
102,119 |
354,570 |
-2,897 |
Jun16 |
130315 |
98.645 |
98.715 |
98.635 |
98.705 |
+0.065 |
76,225 |
234,084 |
-5,665 |
Sep16 |
130315 |
98.470 |
98.540 |
98.455 |
98.530 |
+0.070 |
70,034 |
223,199 |
+50 |
Dec16 |
130315 |
98.285 |
98.360 |
98.275 |
98.345 |
+0.065 |
66,280 |
173,759 |
-3,874 |
Mar17 |
130315 |
98.115 |
98.180 |
98.095 |
98.170 |
+0.065 |
36,175 |
139,618 |
+2,420 |
Jun17 |
130315 |
97.930 |
98.000 |
97.915 |
97.985 |
+0.065 |
24,493 |
91,783 |
+1,234 |
Total Volume and Open Interest |
1,916,062 |
9,658,038 |
+54,003 |
Ultra T-Bond(CBOT) |
Mar13 |
130315 |
154~21 |
154~30 |
154~11 |
154~30 |
+0~19 |
287 |
7,759 |
-141 |
Jun13 |
130315 |
154~02 |
155~01 |
153~26 |
154~18 |
+0~19 |
68,115 |
378,874 |
-321 |
Sep13 |
130315 |
154~18 |
154~18 |
153~31 |
154~18 |
+0~19 |
|
|
|
Total Volume and Open Interest |
68,402 |
386,633 |
-462 |
30 Day Federal Funds(CBOT) |
Mar13 |
130315 |
99.855 |
99.857 |
99.853 |
99.853 |
unch |
1,307 |
43,955 |
-691 |
Apr13 |
130315 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
794 |
33,741 |
+216 |
May13 |
130315 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
120 |
30,585 |
-11 |
Jun13 |
130315 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
360 |
26,038 |
+347 |
Jul13 |
130315 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
392 |
23,083 |
+380 |
Aug13 |
130315 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
669 |
14,365 |
-297 |
Total Volume and Open Interest |
6,397 |
329,083 |
-261 |
3-Mth Euro-Yen(CME) |
Mar13 |
130315 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun13 |
130315 |
99.802 |
99.802 |
99.802 |
99.802 |
unch |
|
|
|
Sep13 |
130315 |
99.823 |
99.823 |
99.823 |
99.823 |
unch |
|
|
|
Dec13 |
130315 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar14 |
130315 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Jun14 |
130315 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
130315 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
130315 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
130315 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun15 |
130315 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130315 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
7 |
215 |
+0 |
Sep13 |
130315 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
Dec13 |
130315 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
28 |
402 |
-23 |
Mar14 |
130315 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
182 |
+0 |
Jun14 |
130315 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
23 |
+0 |
Sep14 |
130315 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
130315 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
130315 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
41 |
2,505 |
-29 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130315 |
145.13 |
145.27 |
145.10 |
145.23 |
+0.11 |
1,962 |
20,650 |
-242 |
Sep13 |
130315 |
143.14 |
143.14 |
143.14 |
143.14 |
+0.11 |
|
|
|
Dec13 |
130315 |
141.05 |
141.05 |
141.05 |
141.05 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,962 |
20,650 |
-242 |
Euro-Bund(EUREX) |
Jun13 |
130315 |
143.10 |
143.54 |
143.00 |
143.39 |
+0.25 |
649,714 |
971,374 |
+14,614 |
Sep13 |
130315 |
143.40 |
143.58 |
143.40 |
143.51 |
+0.26 |
46 |
192 |
+15 |
Dec13 |
130315 |
143.51 |
143.51 |
143.51 |
143.51 |
+0.26 |
|
|
|
Total Volume and Open Interest |
649,760 |
971,566 |
+14,629 |
Euro-Bobl(EUREX) |
Jun13 |
130315 |
125.83 |
126.05 |
125.81 |
125.98 |
+0.12 |
321,430 |
921,649 |
-2,634 |
Sep13 |
130315 |
126.43 |
126.43 |
126.43 |
126.43 |
+0.12 |
0 |
938 |
+0 |
Dec13 |
130315 |
126.43 |
126.43 |
126.43 |
126.43 |
+0.12 |
|
|
|
Total Volume and Open Interest |
321,430 |
922,587 |
-2,634 |
3-Mth Euribor(EUREX) |
Mar13 |
130315 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
4 |
4,707 |
-3 |
Jun13 |
130315 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.005 |
158 |
2,510 |
+68 |
Sep13 |
130315 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.015 |
25 |
755 |
+0 |
Total Volume and Open Interest |
287 |
12,610 |
-12 |
Long Gilt(LIFFE) |
Mar13 |
130315 |
117~12 |
117~24 |
117~09 |
117~23 |
+0~09 |
353 |
13,770 |
-217 |
Jun13 |
130315 |
116~10 |
116~26 |
116~07 |
116~23 |
+0~09 |
97,975 |
356,912 |
-2,783 |
Total Volume and Open Interest |
98,328 |
370,682 |
-3,000 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130315 |
99.50 |
99.50 |
99.46 |
99.50 |
+0.01 |
6,338 |
282,143 |
-284 |
Jun13 |
130315 |
99.52 |
99.53 |
99.48 |
99.52 |
unch |
27,433 |
315,332 |
-6,197 |
Sep13 |
130315 |
99.54 |
99.55 |
99.50 |
99.54 |
0.00 |
64,540 |
385,661 |
+1,080 |
Dec13 |
130315 |
99.54 |
99.55 |
99.52 |
99.54 |
0.00 |
76,095 |
352,640 |
-1,917 |
Mar14 |
130315 |
99.52 |
99.54 |
99.50 |
99.53 |
+0.00 |
34,813 |
413,547 |
-5,739 |
Jun14 |
130315 |
99.49 |
99.51 |
99.47 |
99.51 |
+0.01 |
36,223 |
328,126 |
+10,788 |
Total Volume and Open Interest |
397,042 |
3,169,933 |
+6,203 |
3-Mth Euribor(LIFFE) |
Mar13 |
130315 |
99.795 |
99.800 |
99.790 |
99.795 |
unch |
26,880 |
471,976 |
-11,974 |
Jun13 |
130315 |
99.775 |
99.790 |
99.775 |
99.785 |
+0.005 |
122,232 |
595,924 |
+2,432 |
Sep13 |
130315 |
99.760 |
99.780 |
99.730 |
99.775 |
+0.015 |
83,557 |
429,266 |
-4,006 |
Total Volume and Open Interest |
617,725 |
4,604,254 |
+8,807 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130315 |
96.95 |
97.00 |
96.94 |
96.96 |
+0.01 |
61,899 |
240,652 |
+5,305 |
Sep13 |
130315 |
96.95 |
97.02 |
96.94 |
96.97 |
+0.01 |
79,598 |
179,217 |
+2,592 |
Dec13 |
130315 |
96.90 |
96.97 |
96.89 |
96.92 |
+0.02 |
48,815 |
134,168 |
+1,483 |
Mar14 |
130315 |
96.81 |
96.89 |
96.81 |
96.84 |
+0.02 |
20,520 |
93,536 |
+2,679 |
Jun14 |
130315 |
96.71 |
96.77 |
96.70 |
96.73 |
+0.02 |
13,585 |
61,991 |
+6,861 |
Sep14 |
130315 |
96.59 |
96.64 |
96.59 |
96.61 |
+0.02 |
7,561 |
34,405 |
+2,219 |
Dec14 |
130315 |
96.47 |
96.52 |
96.45 |
96.48 |
+0.02 |
4,954 |
19,850 |
+463 |
Mar15 |
130315 |
96.34 |
96.39 |
96.34 |
96.36 |
+0.02 |
1,141 |
8,447 |
-38 |
Jun15 |
130315 |
96.24 |
96.29 |
96.24 |
96.26 |
+0.02 |
53 |
863 |
-80 |
Sep15 |
130315 |
96.17 |
96.17 |
96.17 |
96.17 |
+0.01 |
51 |
445 |
-7 |
Total Volume and Open Interest |
238,227 |
773,734 |
+21,527 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130315 |
96.33 |
96.38 |
96.30 |
96.37 |
+0.03 |
275,830 |
315,799 |
-68,943 |
Jun13 |
130315 |
96.30 |
96.36 |
96.26 |
96.35 |
+0.05 |
256,866 |
383,839 |
+126,292 |
Total Volume and Open Interest |
532,696 |
699,638 |
+57,349 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130315 |
96.83 |
96.89 |
96.82 |
96.86 |
+0.03 |
368,085 |
356,860 |
-85,524 |
Jun13 |
130315 |
96.85 |
96.90 |
96.83 |
96.88 |
+0.03 |
292,327 |
426,822 |
+112,967 |
Total Volume and Open Interest |
660,412 |
783,682 |
+27,443 |
Gold(CMX) |
Apr13 |
130315 |
1589.4 |
1597.9 |
1587.3 |
1592.6 |
+1.9 |
141,795 |
204,825 |
-1,188 |
Jun13 |
130315 |
1591.4 |
1599.8 |
1589.8 |
1594.7 |
+1.9 |
14,764 |
121,510 |
+8,776 |
Aug13 |
130315 |
1592.5 |
1600.0 |
1592.5 |
1596.2 |
+1.9 |
4,726 |
28,624 |
+435 |
Oct13 |
130315 |
1595.3 |
1601.9 |
1594.5 |
1597.6 |
+1.9 |
318 |
11,800 |
+98 |
Dec13 |
130315 |
1595.9 |
1603.0 |
1595.0 |
1599.0 |
+1.9 |
677 |
31,388 |
-107 |
Feb14 |
130315 |
1600.3 |
1600.3 |
1600.3 |
1600.3 |
+1.8 |
290 |
13,909 |
+33 |
Apr14 |
130315 |
1602.5 |
1602.5 |
1601.7 |
1601.7 |
+1.8 |
112 |
4,327 |
+23 |
Jun14 |
130315 |
1603.0 |
1604.1 |
1603.0 |
1603.2 |
+1.8 |
439 |
6,931 |
-217 |
Aug14 |
130315 |
1604.9 |
1604.9 |
1604.9 |
1604.9 |
+1.8 |
546 |
946 |
+164 |
Oct14 |
130315 |
1606.6 |
1606.6 |
1606.6 |
1606.6 |
+1.7 |
210 |
621 |
+160 |
Dec14 |
130315 |
1608.4 |
1608.4 |
1608.4 |
1608.4 |
+1.7 |
30 |
7,423 |
+0 |
Total Volume and Open Interest |
165,085 |
454,483 |
+8,832 |
Silver(CMX) |
Mar13 |
130315 |
2888.5 |
2889.0 |
2875.0 |
2881.7 |
+4.5 |
69 |
418 |
+10 |
May13 |
130315 |
2880.0 |
2901.0 |
2869.0 |
2885.1 |
+4.4 |
33,467 |
78,975 |
+695 |
Jul13 |
130315 |
2892.0 |
2904.0 |
2879.0 |
2891.0 |
+4.5 |
1,943 |
14,006 |
+1,133 |
Sep13 |
130315 |
2900.5 |
2902.5 |
2896.5 |
2896.5 |
+4.5 |
809 |
6,037 |
-194 |
Dec13 |
130315 |
2910.0 |
2914.0 |
2892.5 |
2903.4 |
+4.6 |
1,773 |
26,363 |
-58 |
Mar14 |
130315 |
2908.5 |
2908.5 |
2908.5 |
2908.5 |
+4.7 |
69 |
2,916 |
+43 |
May14 |
130315 |
2911.6 |
2911.6 |
2911.6 |
2911.6 |
+4.8 |
5 |
851 |
+3 |
Total Volume and Open Interest |
38,635 |
149,945 |
+1,662 |
Platinum(NYMEX) |
Apr13 |
130315 |
1592.2 |
1598.8 |
1587.1 |
1592.4 |
+2.6 |
8,442 |
52,078 |
-1,590 |
Jul13 |
130315 |
1597.8 |
1600.8 |
1591.5 |
1596.3 |
+2.7 |
1,489 |
11,860 |
+840 |
Oct13 |
130315 |
1599.4 |
1599.4 |
1598.8 |
1598.8 |
+2.7 |
58 |
421 |
+36 |
Jan14 |
130315 |
1601.4 |
1601.4 |
1601.4 |
1601.4 |
+2.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,990 |
64,364 |
-715 |
Palladium(NYMEX) |
Mar13 |
130315 |
773.70 |
773.70 |
773.70 |
773.70 |
+4.90 |
7 |
176 |
-28 |
Jun13 |
130315 |
771.50 |
776.95 |
769.00 |
775.65 |
+4.90 |
2,667 |
36,755 |
+198 |
Sep13 |
130315 |
776.95 |
776.95 |
776.95 |
776.95 |
+4.90 |
7 |
681 |
+5 |
Total Volume and Open Interest |
2,682 |
38,314 |
+173 |
Copper(CMX) |
Mar13 |
130315 |
353.00 |
353.00 |
350.45 |
350.80 |
-1.55 |
318 |
1,269 |
-43 |
May13 |
130315 |
353.45 |
356.00 |
351.50 |
352.05 |
-1.60 |
47,867 |
104,841 |
+3,227 |
Jul13 |
130315 |
355.30 |
357.50 |
353.30 |
353.80 |
-1.45 |
3,765 |
21,247 |
+1,231 |
Sep13 |
130315 |
357.00 |
358.30 |
354.80 |
355.30 |
-1.45 |
1,439 |
12,164 |
+715 |
Dec13 |
130315 |
360.00 |
360.10 |
356.80 |
357.25 |
-1.45 |
362 |
12,103 |
+4 |
Total Volume and Open Interest |
54,255 |
163,574 |
+5,074 |
DJIA Index(CBOT) |
Jun13 |
130315 |
14452 |
14475 |
14400 |
14433 |
-19 |
1,498 |
5,254 |
+1,618 |
Sep13 |
130315 |
14361 |
14376 |
14361 |
14361 |
-15 |
|
|
|
Dec13 |
130315 |
14292 |
14307 |
14292 |
14292 |
-15 |
|
|
|
Mar14 |
130315 |
14221 |
14236 |
14221 |
14221 |
|
|
|
|
E-mini DJIA Index(CBOT) |
Mar13 |
130315 |
14522 |
14553 |
14493 |
14493 |
-30 |
21,275 |
70,067 |
-4,936 |
Jun13 |
130315 |
14443 |
14480 |
14397 |
14433 |
-19 |
109,373 |
95,275 |
+6,598 |
Sep13 |
130315 |
14376 |
14376 |
14350 |
14361 |
-15 |
1 |
13 |
+1 |
Dec13 |
130315 |
14270 |
14292 |
14270 |
14292 |
-15 |
2 |
16 |
-1 |
Total Volume and Open Interest |
130,651 |
165,371 |
+1,662 |
S & P 500(CME) |
Jun13 |
130315 |
1554.70 |
1558.60 |
1549.30 |
1553.60 |
-2.40 |
25,567 |
144,265 |
+13,212 |
Sep13 |
130315 |
1547.10 |
1547.10 |
1544.10 |
1547.10 |
-2.50 |
0 |
1,597 |
-6 |
Dec13 |
130315 |
1540.20 |
1540.20 |
1537.30 |
1540.20 |
-2.60 |
308 |
1,229 |
+288 |
Mar14 |
130315 |
1534.20 |
1534.20 |
1531.30 |
1534.20 |
-2.60 |
|
|
|
Total Volume and Open Interest |
50,295 |
262,347 |
+4,569 |
S & P 500 E-Mini(Globex) |
Jun13 |
130315 |
1554.50 |
1558.75 |
1549.00 |
1553.50 |
-2.50 |
1,653,624 |
2,758,336 |
+225,303 |
Sep13 |
130315 |
1549.75 |
1551.25 |
1543.50 |
1547.00 |
-2.50 |
1,821 |
5,414 |
+1,313 |
Total Volume and Open Interest |
2,160,933 |
3,801,969 |
+5,360 |
NASDAQ 100(CME) |
Jun13 |
130315 |
2798.00 |
2805.00 |
2784.00 |
2790.50 |
-9.50 |
697 |
2,495 |
+459 |
Sep13 |
130315 |
2786.00 |
2795.80 |
2786.00 |
2786.00 |
-9.80 |
|
|
|
Dec13 |
130315 |
2779.80 |
2789.50 |
2779.80 |
2779.80 |
-9.70 |
|
|
|
Total Volume and Open Interest |
1,981 |
19,247 |
+1,859 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130315 |
2799.30 |
2805.30 |
2784.80 |
2790.50 |
-9.50 |
212,171 |
339,914 |
+37,314 |
Sep13 |
130315 |
2800.80 |
2800.80 |
2786.00 |
2786.00 |
-9.80 |
3 |
47 |
+2 |
Total Volume and Open Interest |
290,457 |
493,110 |
+36,494 |
S & P Midcap 400(CME) |
Jun13 |
130315 |
1138.00 |
1139.70 |
1135.00 |
1139.70 |
-0.50 |
78 |
320 |
+78 |
Sep13 |
130315 |
1137.70 |
1138.20 |
1137.70 |
1137.70 |
-0.50 |
|
|
|
Dec13 |
130315 |
1135.70 |
1136.20 |
1135.70 |
1135.70 |
-0.50 |
|
|
|
Total Volume and Open Interest |
424 |
1,745 |
+429 |
Volatility Index(CBOE) |
Mar13 |
130315 |
12.60 |
13.11 |
12.45 |
12.55 |
unch |
41,310 |
122,430 |
+2,781 |
Apr13 |
130315 |
14.65 |
14.90 |
14.50 |
14.70 |
+0.10 |
49,872 |
165,150 |
+16,094 |
May13 |
130315 |
15.75 |
16.00 |
15.65 |
15.85 |
+0.10 |
12,662 |
61,574 |
+6,247 |
Jun13 |
130315 |
16.55 |
16.80 |
16.45 |
16.65 |
+0.10 |
7,366 |
33,656 |
+2,162 |
Total Volume and Open Interest |
125,351 |
464,620 |
+29,870 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130315 |
12455 |
12570 |
12415 |
12480 |
+30 |
10,180 |
67,196 |
-264 |
Sep13 |
130315 |
12590 |
12590 |
12525 |
12530 |
+5 |
0 |
2 |
-2 |
Total Volume and Open Interest |
10,180 |
67,199 |
-266 |
Nikkei 225(SGX) |
Jun13 |
130315 |
12330 |
12495 |
12260 |
12470 |
+150 |
160,013 |
234,375 |
-3,978 |
Sep13 |
130315 |
12425 |
12470 |
12425 |
12465 |
+150 |
26 |
154 |
+8 |
Dec13 |
130315 |
12400 |
12400 |
12400 |
12400 |
+150 |
0 |
15,243 |
+0 |
Total Volume and Open Interest |
160,614 |
274,541 |
-4,137 |
CAC 40(EURONEXT) |
Mar13 |
130315 |
3871.5 |
3876.5 |
3830.0 |
3846.0 |
-22.0 |
140,375 |
211,301 |
-95,844 |
Apr13 |
130315 |
3866.0 |
3871.0 |
3823.0 |
3835.0 |
-27.5 |
88,814 |
262,718 |
+57,323 |
May13 |
130315 |
3800.0 |
3800.0 |
3760.0 |
3769.0 |
-27.5 |
16 |
384 |
+2 |
Total Volume and Open Interest |
235,892 |
500,848 |
-35,277 |
Hang Seng Index(HKFE) |
Mar13 |
130315 |
22636 |
22720 |
22290 |
22337 |
-179 |
75,760 |
113,213 |
+30 |
Apr13 |
130315 |
22622 |
22714 |
22301 |
22339 |
-177 |
1,581 |
2,726 |
+483 |
Total Volume and Open Interest |
77,615 |
120,297 |
+673 |
DAX(EUREX) |
Mar13 |
130315 |
8073.0 |
8077.5 |
8044.0 |
8055.0 |
-0.5 |
192,253 |
72,007 |
-36,979 |
Jun13 |
130315 |
8080.0 |
8089.0 |
8007.0 |
8053.0 |
-13.0 |
119,051 |
123,425 |
+14,936 |
Sep13 |
130315 |
8086.0 |
8093.5 |
8017.5 |
8058.5 |
-13.0 |
6,183 |
4,019 |
+147 |
Total Volume and Open Interest |
317,487 |
199,451 |
-21,896 |
FT-SE 100(EURONEXT) |
Mar13 |
130315 |
6536.00 |
6552.00 |
6502.00 |
6503.00 |
-29.00 |
151,629 |
129,649 |
-102,279 |
Jun13 |
130315 |
6470.00 |
6481.50 |
6400.00 |
6415.50 |
-47.50 |
122,782 |
624,144 |
+116,145 |
Sep13 |
130315 |
6377.00 |
6380.00 |
6365.00 |
6366.00 |
-48.00 |
26 |
455 |
+0 |
Total Volume and Open Interest |
274,447 |
754,428 |
+13,866 |
SPI 200(SFE) |
Mar13 |
130315 |
5035.0 |
5127.0 |
5027.0 |
5122.0 |
+92.0 |
54,335 |
308,089 |
+12,897 |
Jun13 |
130315 |
5046.0 |
5139.0 |
5040.0 |
5134.0 |
+93.0 |
20,133 |
32,518 |
+9,465 |
Sep13 |
130315 |
5099.0 |
5099.0 |
5099.0 |
5099.0 |
+95.0 |
47 |
2,073 |
-66 |
Total Volume and Open Interest |
74,553 |
347,256 |
+22,326 |
FTSE MIB(ISE) |
Mar13 |
130315 |
16170.00 |
16180.00 |
16170.00 |
16178.00 |
+70.00 |
45,273 |
13,933 |
-5,213 |
Jun13 |
130315 |
15900.00 |
15965.00 |
15720.00 |
15782.00 |
-51.00 |
27,141 |
29,504 |
+7,578 |
Sep13 |
130315 |
15720.00 |
15924.00 |
15720.00 |
15924.00 |
-51.00 |
5 |
5 |
+5 |
Total Volume and Open Interest |
72,419 |
43,442 |
+2,370 |
KOSPI 200(KFE) |
Jun13 |
130315 |
265.85 |
266.65 |
262.10 |
263.40 |
-2.15 |
81,907 |
109,016 |
+16,866 |
Sep13 |
130315 |
267.20 |
267.65 |
264.20 |
264.50 |
-2.60 |
35 |
465 |
+3 |
Dec13 |
130315 |
266.95 |
266.95 |
266.95 |
266.95 |
-2.15 |
0 |
181 |
+0 |
Total Volume and Open Interest |
368,292 |
109,662 |
-59,432 |
GSCI(CME) |
Apr13 |
130315 |
655.00 |
655.25 |
652.00 |
652.00 |
+2.50 |
1,638 |
9,232 |
+1,389 |
May13 |
130315 |
650.50 |
653.00 |
650.50 |
650.50 |
+2.75 |
0 |
211 |
+0 |
Jun13 |
130315 |
649.50 |
649.50 |
649.50 |
649.50 |
|
|
|
|
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. |
|
|