|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon February 13, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar12 |
120213 |
1238.00 |
1254.50 |
1232.00 |
1252.00 |
+23.00 |
133,129 |
149,155 |
-8,365 |
May12 |
120213 |
1246.00 |
1261.50 |
1240.50 |
1260.00 |
+22.50 |
53,769 |
147,288 |
+6,143 |
Jul12 |
120213 |
1254.50 |
1270.25 |
1249.75 |
1268.75 |
+21.75 |
36,303 |
109,718 |
+2,217 |
Aug12 |
120213 |
1258.00 |
1267.75 |
1245.75 |
1266.50 |
+20.75 |
740 |
2,849 |
-8 |
Sep12 |
120213 |
1250.00 |
1261.50 |
1241.25 |
1261.50 |
+20.25 |
304 |
1,920 |
-1 |
Nov12 |
120213 |
1244.50 |
1259.75 |
1242.50 |
1259.00 |
+19.50 |
18,333 |
84,741 |
+3,026 |
Jan13 |
120213 |
1250.00 |
1264.00 |
1249.00 |
1263.50 |
+18.25 |
630 |
15,262 |
+80 |
Mar13 |
120213 |
1255.00 |
1265.00 |
1246.75 |
1264.75 |
+18.00 |
349 |
3,656 |
+148 |
May13 |
120213 |
1249.50 |
1262.25 |
1245.00 |
1261.50 |
+16.50 |
185 |
1,676 |
+48 |
Jul13 |
120213 |
1254.00 |
1264.50 |
1247.00 |
1264.50 |
+17.50 |
606 |
2,320 |
+257 |
Aug13 |
120213 |
1255.00 |
1255.00 |
1238.00 |
1255.00 |
+17.00 |
0 |
2 |
+0 |
Sep13 |
120213 |
1230.75 |
1230.75 |
1220.75 |
1230.75 |
+10.00 |
|
|
|
Nov13 |
120213 |
1208.00 |
1214.75 |
1202.25 |
1214.00 |
+9.50 |
181 |
2,975 |
+66 |
Jan14 |
120213 |
1221.25 |
1221.25 |
1211.75 |
1221.25 |
+9.50 |
0 |
60 |
+0 |
Total Volume and Open Interest |
244,529 |
522,051 |
+3,611 |
Soybean Meal(CBOT) |
Mar12 |
120213 |
322.20 |
331.00 |
320.50 |
330.50 |
+10.50 |
51,491 |
66,593 |
-2,684 |
May12 |
120213 |
325.00 |
333.50 |
323.40 |
333.30 |
+10.30 |
20,295 |
38,191 |
+1,647 |
Jul12 |
120213 |
327.70 |
335.80 |
326.30 |
335.80 |
+9.90 |
7,858 |
30,492 |
-253 |
Aug12 |
120213 |
329.80 |
335.40 |
326.00 |
335.40 |
+9.40 |
241 |
6,525 |
+71 |
Sep12 |
120213 |
330.90 |
334.30 |
325.30 |
334.30 |
+9.00 |
299 |
5,668 |
+35 |
Oct12 |
120213 |
327.60 |
331.60 |
323.10 |
331.60 |
+8.50 |
260 |
3,468 |
+32 |
Dec12 |
120213 |
325.00 |
331.60 |
324.10 |
331.60 |
+8.30 |
3,625 |
21,130 |
-577 |
Jan13 |
120213 |
332.80 |
332.80 |
324.50 |
332.80 |
+8.30 |
57 |
2,786 |
-4 |
Mar13 |
120213 |
329.10 |
334.20 |
325.90 |
334.20 |
+8.30 |
137 |
3,108 |
+21 |
May13 |
120213 |
333.70 |
333.70 |
325.40 |
333.70 |
+8.30 |
40 |
1,527 |
-8 |
Total Volume and Open Interest |
84,564 |
181,384 |
-1,536 |
Soybean Oil(CBOT) |
Mar12 |
120213 |
52.77 |
53.05 |
52.62 |
53.05 |
+0.52 |
68,055 |
105,873 |
-10,027 |
May12 |
120213 |
53.18 |
53.47 |
52.99 |
53.42 |
+0.50 |
26,391 |
93,954 |
+5,012 |
Jul12 |
120213 |
53.59 |
53.80 |
53.37 |
53.80 |
+0.49 |
9,689 |
57,955 |
+1,163 |
Aug12 |
120213 |
53.56 |
53.91 |
53.45 |
53.91 |
+0.50 |
2,236 |
9,614 |
+870 |
Sep12 |
120213 |
53.71 |
54.03 |
53.68 |
54.03 |
+0.50 |
647 |
6,391 |
+252 |
Oct12 |
120213 |
53.89 |
54.11 |
53.72 |
54.11 |
+0.52 |
166 |
5,727 |
+50 |
Dec12 |
120213 |
53.96 |
54.36 |
53.85 |
54.36 |
+0.57 |
3,487 |
30,590 |
-3 |
Jan13 |
120213 |
54.51 |
54.51 |
53.94 |
54.51 |
+0.57 |
68 |
1,143 |
+22 |
Mar13 |
120213 |
54.66 |
54.66 |
54.09 |
54.66 |
+0.57 |
86 |
1,298 |
+43 |
May13 |
120213 |
54.62 |
54.62 |
54.05 |
54.62 |
+0.57 |
64 |
261 |
+22 |
Total Volume and Open Interest |
111,168 |
314,323 |
-2,414 |
Canola(WCE) |
Mar12 |
120213 |
535.6 |
539.8 |
535.6 |
538.8 |
+3.5 |
9,551 |
57,182 |
-1,649 |
May12 |
120213 |
539.0 |
543.5 |
539.0 |
542.5 |
+4.6 |
8,533 |
52,939 |
-1,136 |
Jul12 |
120213 |
542.7 |
545.8 |
542.1 |
545.3 |
+5.0 |
5,564 |
35,273 |
+2,850 |
Nov12 |
120213 |
519.5 |
521.7 |
519.1 |
521.2 |
+4.4 |
2,043 |
35,459 |
+987 |
Jan13 |
120213 |
524.3 |
526.0 |
524.0 |
526.0 |
+4.2 |
21 |
1,918 |
+18 |
Total Volume and Open Interest |
25,712 |
184,298 |
+1,070 |
Corn(CBOT) |
Mar12 |
120213 |
634.50 |
643.50 |
632.75 |
639.50 |
+7.75 |
249,280 |
325,084 |
-17,531 |
May12 |
120213 |
637.75 |
646.50 |
636.50 |
643.00 |
+7.50 |
100,244 |
306,246 |
+10,192 |
Jul12 |
120213 |
641.00 |
650.25 |
632.00 |
646.00 |
+6.75 |
71,142 |
245,548 |
+3,698 |
Sep12 |
120213 |
584.75 |
593.00 |
584.75 |
591.50 |
+7.00 |
15,138 |
79,870 |
+2,919 |
Dec12 |
120213 |
561.00 |
568.50 |
560.25 |
567.00 |
+7.25 |
41,428 |
251,907 |
+7,151 |
Mar13 |
120213 |
573.00 |
579.50 |
571.25 |
578.50 |
+7.25 |
1,013 |
45,036 |
+354 |
May13 |
120213 |
580.00 |
585.25 |
578.25 |
585.25 |
+7.00 |
142 |
2,463 |
+14 |
Jul13 |
120213 |
587.25 |
591.25 |
583.00 |
590.25 |
+7.25 |
369 |
3,211 |
+196 |
Sep13 |
120213 |
560.50 |
560.50 |
556.75 |
560.50 |
+3.75 |
11 |
669 |
-5 |
Dec13 |
120213 |
556.50 |
557.75 |
552.50 |
556.00 |
+3.25 |
609 |
18,393 |
+208 |
Total Volume and Open Interest |
479,438 |
1,281,159 |
+7,244 |
Wheat(CBOT) |
Mar12 |
120213 |
635.00 |
642.50 |
631.00 |
641.25 |
+11.25 |
80,778 |
124,322 |
-9,731 |
May12 |
120213 |
642.50 |
648.75 |
636.75 |
646.50 |
+8.50 |
47,789 |
113,305 |
+3,516 |
Jul12 |
120213 |
652.25 |
660.00 |
646.50 |
657.25 |
+8.75 |
21,103 |
102,965 |
+1,921 |
Sep12 |
120213 |
668.75 |
677.00 |
664.00 |
674.50 |
+9.50 |
8,157 |
36,256 |
+1,196 |
Dec12 |
120213 |
685.00 |
696.25 |
681.75 |
693.50 |
+11.00 |
7,561 |
59,638 |
+244 |
Mar13 |
120213 |
704.50 |
710.50 |
698.25 |
708.50 |
+10.75 |
1,388 |
5,081 |
+836 |
Total Volume and Open Interest |
167,340 |
448,511 |
-1,961 |
Wheat(KCBT) |
Mar12 |
120213 |
677.50 |
684.00 |
673.25 |
683.25 |
+10.25 |
14,326 |
38,886 |
-1,614 |
May12 |
120213 |
686.00 |
690.75 |
680.75 |
689.75 |
+8.75 |
7,362 |
33,158 |
+1,048 |
Jul12 |
120213 |
693.00 |
698.75 |
688.00 |
697.75 |
+8.75 |
4,594 |
44,955 |
+349 |
Sep12 |
120213 |
709.00 |
712.25 |
701.75 |
710.25 |
+8.50 |
985 |
10,196 |
+116 |
Dec12 |
120213 |
723.50 |
731.25 |
720.75 |
728.75 |
+8.00 |
1,600 |
14,295 |
-221 |
Mar13 |
120213 |
738.00 |
745.25 |
733.50 |
740.75 |
+9.00 |
21 |
562 |
+16 |
Total Volume and Open Interest |
28,906 |
142,517 |
-291 |
Wheat(MGE) |
Mar12 |
120213 |
818.25 |
824.00 |
814.00 |
815.50 |
+1.25 |
1,761 |
0 |
-11,011 |
May12 |
120213 |
804.00 |
813.00 |
803.00 |
806.75 |
+3.75 |
2,065 |
7,777 |
+72 |
Jul12 |
120213 |
795.25 |
798.00 |
793.50 |
796.00 |
+5.25 |
675 |
9,053 |
+102 |
Sep12 |
120213 |
762.00 |
773.00 |
762.00 |
770.00 |
+7.25 |
505 |
0 |
-5,293 |
Dec12 |
120213 |
771.75 |
775.75 |
771.75 |
774.50 |
+7.75 |
281 |
0 |
-4,106 |
Total Volume and Open Interest |
5,308 |
17,180 |
-20,225 |
Oats(CBOT) |
Mar12 |
120213 |
319.00 |
326.00 |
318.00 |
325.00 |
+7.00 |
1,636 |
4,538 |
-684 |
May12 |
120213 |
309.50 |
315.00 |
308.00 |
314.00 |
+4.50 |
791 |
5,779 |
+237 |
Jul12 |
120213 |
312.50 |
313.00 |
308.00 |
311.25 |
+3.25 |
86 |
632 |
+10 |
Sep12 |
120213 |
309.50 |
309.50 |
309.50 |
309.50 |
unch |
7 |
56 |
+6 |
Total Volume and Open Interest |
2,536 |
12,047 |
-427 |
Rough Rice(CBOT) |
Mar12 |
120213 |
13.76 |
14.15 |
13.75 |
14.14 |
+0.42 |
494 |
9,336 |
-163 |
May12 |
120213 |
14.03 |
14.41 |
14.03 |
14.40 |
+0.42 |
296 |
4,607 |
+19 |
Jul12 |
120213 |
14.32 |
14.67 |
14.32 |
14.67 |
+0.41 |
65 |
934 |
+30 |
Sep12 |
120213 |
14.69 |
14.90 |
14.55 |
14.85 |
+0.38 |
43 |
432 |
+34 |
Total Volume and Open Interest |
905 |
15,321 |
-77 |
Live Cattle(CME) |
Feb12 |
120213 |
124.250 |
125.850 |
124.200 |
125.535 |
+1.585 |
4,671 |
21,528 |
-905 |
Apr12 |
120213 |
127.035 |
128.550 |
127.000 |
128.130 |
+1.330 |
19,941 |
147,682 |
+1,182 |
Jun12 |
120213 |
126.285 |
127.180 |
126.200 |
126.750 |
+0.800 |
12,180 |
92,314 |
+564 |
Aug12 |
120213 |
128.200 |
129.150 |
128.200 |
128.785 |
+0.750 |
6,797 |
47,661 |
+1,619 |
Oct12 |
120213 |
131.850 |
132.650 |
131.800 |
132.535 |
+0.835 |
2,795 |
17,912 |
+564 |
Dec12 |
120213 |
132.600 |
133.350 |
132.380 |
133.300 |
+0.920 |
1,393 |
11,911 |
+515 |
Total Volume and Open Interest |
47,966 |
343,759 |
+3,594 |
Feeder Cattle(CME) |
Mar12 |
120213 |
154.035 |
154.825 |
153.880 |
154.735 |
+1.105 |
2,398 |
17,762 |
-282 |
Apr12 |
120213 |
156.235 |
157.100 |
156.075 |
156.900 |
+1.150 |
2,377 |
8,593 |
+141 |
May12 |
120213 |
157.600 |
158.630 |
157.600 |
158.575 |
+1.275 |
1,110 |
9,759 |
+356 |
Aug12 |
120213 |
159.300 |
160.235 |
159.300 |
160.130 |
+1.280 |
636 |
9,915 |
+240 |
Sep12 |
120213 |
159.000 |
159.700 |
159.000 |
159.600 |
+1.250 |
100 |
1,724 |
+42 |
Oct12 |
120213 |
159.235 |
159.850 |
159.075 |
159.850 |
+1.100 |
37 |
860 |
+14 |
Nov12 |
120213 |
159.250 |
159.850 |
159.200 |
159.850 |
+1.100 |
23 |
430 |
+8 |
Total Volume and Open Interest |
6,686 |
49,067 |
+520 |
Lean Hogs(CME) |
Feb12 |
120213 |
87.035 |
87.300 |
86.900 |
86.980 |
+0.130 |
4,111 |
9,150 |
-301 |
Apr12 |
120213 |
88.700 |
89.150 |
87.885 |
87.980 |
-0.320 |
16,297 |
92,209 |
-94 |
May12 |
120213 |
97.100 |
97.100 |
96.200 |
97.000 |
-0.300 |
157 |
2,977 |
+51 |
Jun12 |
120213 |
97.900 |
98.385 |
97.450 |
97.500 |
-0.350 |
9,212 |
58,943 |
-1,055 |
Jul12 |
120213 |
98.550 |
98.950 |
98.150 |
98.150 |
-0.250 |
3,104 |
26,100 |
+839 |
Aug12 |
120213 |
98.250 |
98.580 |
97.700 |
97.750 |
-0.385 |
2,857 |
21,128 |
+530 |
Oct12 |
120213 |
89.050 |
89.285 |
88.550 |
88.680 |
-0.400 |
3,121 |
24,917 |
+733 |
Dec12 |
120213 |
84.750 |
85.000 |
84.430 |
84.700 |
-0.030 |
1,633 |
13,640 |
+389 |
Total Volume and Open Interest |
41,015 |
255,730 |
+1,491 |
Class III Milk(CME) |
Feb12 |
120213 |
16.06 |
16.08 |
16.05 |
16.07 |
-0.01 |
169 |
5,599 |
+30 |
Mar12 |
120213 |
15.50 |
15.70 |
15.41 |
15.41 |
-0.22 |
310 |
5,963 |
-12 |
Apr12 |
120213 |
15.70 |
15.75 |
15.55 |
15.57 |
-0.23 |
263 |
3,716 |
+56 |
May12 |
120213 |
16.07 |
16.07 |
15.90 |
15.92 |
-0.20 |
153 |
3,106 |
+11 |
Jun12 |
120213 |
16.42 |
16.42 |
16.19 |
16.25 |
-0.21 |
85 |
2,658 |
+26 |
Total Volume and Open Interest |
1,240 |
32,102 |
+233 |
Cocoa(ICE) |
Mar12 |
120213 |
2161 |
2238 |
2148 |
2199 |
+43 |
21,089 |
19,660 |
-9,617 |
May12 |
120213 |
2160 |
2224 |
2150 |
2192 |
+31 |
18,359 |
67,767 |
+4,223 |
Jul12 |
120213 |
2200 |
2246 |
2173 |
2215 |
+30 |
6,635 |
33,033 |
+3,148 |
Sep12 |
120213 |
2233 |
2269 |
2195 |
2235 |
+27 |
567 |
15,445 |
+73 |
Dec12 |
120213 |
2275 |
2291 |
2219 |
2258 |
+23 |
320 |
17,198 |
+115 |
Mar13 |
120213 |
2290 |
2304 |
2240 |
2273 |
+16 |
508 |
11,072 |
+152 |
May13 |
120213 |
2280 |
2299 |
2264 |
2288 |
+15 |
96 |
2,435 |
-72 |
Total Volume and Open Interest |
47,608 |
167,852 |
-1,968 |
Coffee "C"(ICE) |
Mar12 |
120213 |
216.00 |
217.60 |
210.00 |
212.30 |
-3.00 |
17,230 |
40,166 |
-4,193 |
May12 |
120213 |
217.50 |
219.60 |
212.70 |
214.60 |
-2.80 |
11,295 |
48,262 |
+2,286 |
Jul12 |
120213 |
220.90 |
222.40 |
215.70 |
217.55 |
-2.80 |
2,503 |
22,598 |
-18 |
Sep12 |
120213 |
223.70 |
225.15 |
218.55 |
220.45 |
-2.75 |
1,277 |
10,671 |
+407 |
Dec12 |
120213 |
227.25 |
228.70 |
222.15 |
224.15 |
-2.50 |
424 |
8,549 |
+218 |
Mar13 |
120213 |
230.95 |
231.55 |
226.50 |
227.45 |
-2.35 |
26 |
1,588 |
+9 |
Total Volume and Open Interest |
32,760 |
132,625 |
-1,290 |
Orange Juice(ICE) |
Mar12 |
120213 |
187.80 |
193.00 |
183.50 |
184.20 |
-1.60 |
1,237 |
14,626 |
-618 |
May12 |
120213 |
181.45 |
181.50 |
176.60 |
177.60 |
-2.15 |
880 |
8,683 |
+543 |
Jul12 |
120213 |
174.60 |
174.60 |
174.60 |
174.60 |
-1.80 |
25 |
1,148 |
+23 |
Sep12 |
120213 |
174.50 |
174.50 |
174.05 |
174.05 |
-1.80 |
2 |
377 |
+2 |
Nov12 |
120213 |
168.50 |
168.50 |
167.00 |
167.60 |
-0.45 |
6 |
311 |
+3 |
Jan13 |
120213 |
166.00 |
166.00 |
166.00 |
166.00 |
unch |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,150 |
25,164 |
-47 |
Sugar #11(ICE) |
Mar12 |
120213 |
24.74 |
24.84 |
24.45 |
24.64 |
-0.03 |
55,905 |
156,361 |
-13,741 |
May12 |
120213 |
23.86 |
23.93 |
23.64 |
23.79 |
-0.01 |
50,765 |
164,424 |
+10,207 |
Jul12 |
120213 |
23.12 |
23.36 |
23.12 |
23.27 |
+0.02 |
24,199 |
180,594 |
+6,110 |
Oct12 |
120213 |
23.44 |
23.67 |
23.44 |
23.63 |
unch |
10,179 |
75,991 |
+1,651 |
Mar13 |
120213 |
24.35 |
24.36 |
24.15 |
24.29 |
-0.07 |
3,816 |
58,792 |
+68 |
Total Volume and Open Interest |
146,792 |
694,857 |
+4,568 |
London Cocoa(LCE) |
Mar12 |
120213 |
1416 |
1447 |
1403 |
1438 |
+27 |
6,388 |
63,819 |
-506 |
May12 |
120213 |
1419 |
1458 |
1413 |
1443 |
+19 |
7,089 |
23,889 |
-643 |
Jul12 |
120213 |
1438 |
1472 |
1431 |
1459 |
+17 |
2,897 |
29,564 |
+236 |
Sep12 |
120213 |
1447 |
1485 |
1443 |
1469 |
+15 |
1,945 |
24,498 |
+91 |
Dec12 |
120213 |
1450 |
1489 |
1444 |
1470 |
+12 |
1,098 |
19,278 |
+754 |
Mar13 |
120213 |
1469 |
1491 |
1449 |
1473 |
+7 |
1,029 |
11,142 |
+646 |
May13 |
120213 |
1471 |
1482 |
1471 |
1481 |
+10 |
148 |
5,852 |
+81 |
Total Volume and Open Interest |
20,655 |
180,613 |
+774 |
London Sugar(LCE) |
May12 |
120213 |
638.60 |
641.60 |
635.40 |
637.80 |
+7.30 |
5,638 |
21,647 |
+535 |
Aug12 |
120213 |
617.20 |
621.50 |
615.40 |
618.80 |
+8.50 |
2,726 |
18,567 |
+478 |
Oct12 |
120213 |
615.30 |
617.60 |
612.10 |
614.00 |
+5.70 |
1,253 |
6,619 |
+97 |
Dec12 |
120213 |
618.70 |
620.90 |
613.60 |
616.20 |
+4.60 |
135 |
2,119 |
-14 |
Mar13 |
120213 |
623.90 |
626.50 |
619.10 |
620.90 |
+3.40 |
37 |
3,438 |
+0 |
Total Volume and Open Interest |
14,663 |
60,930 |
-2,535 |
Cotton(ICE) |
Mar12 |
120213 |
90.86 |
93.05 |
90.62 |
91.52 |
+0.91 |
32,582 |
58,775 |
-6,013 |
May12 |
120213 |
92.14 |
94.18 |
91.78 |
92.54 |
+0.48 |
19,553 |
62,995 |
+7,237 |
Jul12 |
120213 |
93.28 |
95.50 |
93.21 |
94.02 |
+0.45 |
4,311 |
44,465 |
-57 |
Oct12 |
120213 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.70 |
0 |
87 |
+0 |
Dec12 |
120213 |
92.75 |
94.99 |
92.75 |
93.64 |
+0.67 |
2,232 |
24,633 |
+474 |
Mar13 |
120213 |
95.37 |
95.55 |
94.74 |
94.74 |
+0.67 |
15 |
1,304 |
+6 |
Total Volume and Open Interest |
58,758 |
193,308 |
+1,657 |
Lumber(CME) |
Mar12 |
120213 |
270.0 |
275.5 |
270.0 |
275.4 |
+4.4 |
775 |
3,755 |
-197 |
May12 |
120213 |
275.3 |
281.8 |
275.3 |
280.0 |
+4.5 |
529 |
4,424 |
+155 |
Jul12 |
120213 |
285.7 |
290.2 |
285.7 |
289.8 |
+2.8 |
29 |
965 |
+17 |
Sep12 |
120213 |
290.5 |
293.8 |
290.0 |
292.7 |
+1.7 |
38 |
565 |
+8 |
Total Volume and Open Interest |
1,386 |
9,932 |
-4 |
Crude Oil(NYM) |
Mar12 |
120213 |
99.33 |
101.00 |
99.09 |
100.91 |
+2.24 |
295,425 |
198,596 |
-26,429 |
Apr12 |
120213 |
99.54 |
101.50 |
99.46 |
101.29 |
+2.26 |
103,679 |
173,703 |
+13,194 |
May12 |
120213 |
100.30 |
102.00 |
100.20 |
101.84 |
+2.21 |
68,221 |
115,100 |
+2,402 |
Jun12 |
120213 |
100.99 |
102.42 |
100.82 |
102.42 |
+2.14 |
58,283 |
115,342 |
+1,779 |
Jul12 |
120213 |
101.64 |
103.00 |
101.58 |
103.00 |
+2.11 |
19,658 |
77,802 |
+3,676 |
Aug12 |
120213 |
102.21 |
103.39 |
101.96 |
103.39 |
+2.07 |
10,974 |
42,272 |
-186 |
Sep12 |
120213 |
102.56 |
103.62 |
102.32 |
103.62 |
+2.00 |
15,273 |
44,460 |
+814 |
Oct12 |
120213 |
103.17 |
103.76 |
102.33 |
103.76 |
+1.93 |
6,181 |
31,648 |
-115 |
Nov12 |
120213 |
102.68 |
103.88 |
102.68 |
103.88 |
+1.85 |
5,988 |
31,027 |
+720 |
Dec12 |
120213 |
102.67 |
103.97 |
102.56 |
103.97 |
+1.79 |
47,678 |
199,352 |
+2,276 |
Jan13 |
120213 |
103.10 |
103.96 |
102.63 |
103.96 |
+1.73 |
3,684 |
35,760 |
+1,344 |
Feb13 |
120213 |
102.82 |
103.86 |
102.82 |
103.86 |
+1.68 |
1,233 |
18,162 |
+356 |
Mar13 |
120213 |
103.67 |
103.67 |
103.67 |
103.67 |
+1.63 |
1,401 |
19,463 |
+637 |
Apr13 |
120213 |
103.38 |
103.38 |
103.38 |
103.38 |
+1.58 |
426 |
10,133 |
+187 |
May13 |
120213 |
103.04 |
103.04 |
103.04 |
103.04 |
+1.54 |
390 |
9,376 |
+225 |
Jun13 |
120213 |
101.96 |
102.67 |
101.88 |
102.67 |
+1.50 |
5,421 |
54,948 |
+1,803 |
Total Volume and Open Interest |
669,719 |
1,481,590 |
+7,661 |
e-miNY Crude Oil(NYM) |
Feb12 |
120119 |
101.100 |
102.075 |
100.050 |
100.400 |
-0.200 |
5,242 |
1,230 |
-75 |
Mar12 |
120213 |
99.300 |
100.925 |
99.100 |
100.900 |
+2.225 |
6,156 |
2,241 |
+193 |
Apr12 |
120213 |
99.675 |
101.300 |
99.500 |
101.300 |
+2.275 |
300 |
399 |
+26 |
May12 |
120213 |
100.350 |
101.850 |
100.125 |
101.850 |
+2.225 |
49 |
141 |
-2 |
Jun12 |
120213 |
101.100 |
102.425 |
101.100 |
102.425 |
+2.150 |
30 |
129 |
+27 |
Jul12 |
120213 |
102.450 |
103.000 |
102.450 |
103.000 |
+2.100 |
1 |
15 |
-1 |
Aug12 |
120213 |
102.800 |
103.400 |
102.800 |
103.400 |
+2.075 |
0 |
10 |
+0 |
Sep12 |
120213 |
102.900 |
103.625 |
102.900 |
103.625 |
+2.000 |
0 |
1 |
+0 |
Oct12 |
120213 |
103.750 |
103.750 |
103.750 |
103.750 |
+1.925 |
0 |
10 |
+0 |
Nov12 |
120213 |
103.875 |
103.875 |
103.875 |
103.875 |
+1.850 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,537 |
3,174 |
+239 |
Heating Oil(NYM) |
Mar12 |
120213 |
319.21 |
320.81 |
315.17 |
316.00 |
-2.21 |
59,174 |
80,317 |
-3,910 |
Apr12 |
120213 |
316.46 |
318.25 |
313.30 |
314.03 |
-1.74 |
33,162 |
48,140 |
+663 |
May12 |
120213 |
314.42 |
315.96 |
311.67 |
312.30 |
-1.29 |
24,603 |
34,334 |
-94 |
Jun12 |
120213 |
314.36 |
314.60 |
310.90 |
311.25 |
-0.95 |
24,909 |
51,006 |
+494 |
Jul12 |
120213 |
314.11 |
314.21 |
310.99 |
311.33 |
-0.85 |
6,939 |
16,065 |
+291 |
Aug12 |
120213 |
313.33 |
313.64 |
311.62 |
311.63 |
-0.78 |
4,021 |
8,281 |
+545 |
Sep12 |
120213 |
314.44 |
314.44 |
311.72 |
312.08 |
-0.72 |
2,201 |
12,655 |
-235 |
Oct12 |
120213 |
315.06 |
315.06 |
312.63 |
312.63 |
-0.69 |
109 |
4,685 |
+33 |
Nov12 |
120213 |
314.85 |
314.85 |
313.13 |
313.13 |
-0.69 |
138 |
3,415 |
+34 |
Dec12 |
120213 |
316.69 |
316.70 |
313.41 |
313.58 |
-0.68 |
2,303 |
24,914 |
+925 |
Jan13 |
120213 |
313.93 |
313.93 |
313.93 |
313.93 |
-0.76 |
295 |
3,337 |
+160 |
Feb13 |
120213 |
313.56 |
313.56 |
313.56 |
313.56 |
-0.79 |
126 |
658 |
+5 |
Total Volume and Open Interest |
158,057 |
288,993 |
-1,033 |
Gasoline(NYMEX) |
Mar12 |
120213 |
298.80 |
302.20 |
298.80 |
301.25 |
+3.76 |
50,553 |
92,278 |
-4,916 |
Apr12 |
120213 |
314.30 |
316.73 |
313.61 |
316.00 |
+3.76 |
36,170 |
58,226 |
+4,054 |
May12 |
120213 |
314.22 |
315.20 |
312.68 |
314.70 |
+3.63 |
18,537 |
44,037 |
+1,297 |
Jun12 |
120213 |
310.57 |
311.90 |
309.33 |
311.41 |
+3.40 |
13,528 |
41,687 |
-408 |
Jul12 |
120213 |
307.21 |
307.74 |
305.40 |
307.38 |
+3.16 |
7,622 |
28,221 |
+600 |
Aug12 |
120213 |
301.99 |
303.36 |
301.15 |
303.19 |
+2.92 |
5,111 |
18,771 |
+1,083 |
Sep12 |
120213 |
296.79 |
298.64 |
296.79 |
298.64 |
+2.76 |
4,437 |
14,651 |
+271 |
Oct12 |
120213 |
282.76 |
283.74 |
281.59 |
283.74 |
+2.56 |
1,051 |
9,833 |
+268 |
Nov12 |
120213 |
279.30 |
279.79 |
279.00 |
279.74 |
+2.44 |
651 |
4,938 |
+60 |
Dec12 |
120213 |
277.65 |
277.80 |
276.22 |
277.36 |
+2.34 |
1,409 |
18,408 |
+52 |
Total Volume and Open Interest |
139,408 |
340,564 |
+2,430 |
e-miNY RBOB Gasoline(NYM) |
Mar12 |
120213 |
301.30 |
301.30 |
301.25 |
301.30 |
+3.80 |
0 |
1 |
+0 |
Apr12 |
120213 |
316.00 |
316.00 |
316.00 |
316.00 |
+3.80 |
|
|
|
May12 |
120213 |
314.70 |
314.70 |
314.70 |
314.70 |
+3.60 |
|
|
|
Jun12 |
120213 |
311.40 |
311.41 |
311.40 |
311.40 |
+3.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar12 |
120213 |
2.448 |
2.470 |
2.395 |
2.431 |
-0.046 |
256,963 |
203,870 |
-31,240 |
Apr12 |
120213 |
2.630 |
2.648 |
2.581 |
2.620 |
-0.036 |
91,377 |
180,862 |
+5,814 |
May12 |
120213 |
2.754 |
2.779 |
2.715 |
2.751 |
-0.041 |
80,946 |
172,545 |
+11,094 |
Jun12 |
120213 |
2.854 |
2.870 |
2.811 |
2.847 |
-0.043 |
30,158 |
74,646 |
-1,425 |
Jul12 |
120213 |
2.937 |
2.951 |
2.897 |
2.929 |
-0.046 |
20,638 |
82,902 |
+4,051 |
Aug12 |
120213 |
2.971 |
2.988 |
2.936 |
2.973 |
-0.039 |
12,317 |
40,192 |
+414 |
Sep12 |
120213 |
2.982 |
2.999 |
2.947 |
2.985 |
-0.037 |
12,668 |
51,298 |
+1,607 |
Oct12 |
120213 |
3.033 |
3.053 |
2.996 |
3.039 |
-0.030 |
25,727 |
124,013 |
+1,451 |
Nov12 |
120213 |
3.198 |
3.229 |
3.181 |
3.221 |
-0.015 |
6,525 |
42,680 |
+335 |
Dec12 |
120213 |
3.491 |
3.536 |
3.477 |
3.527 |
-0.002 |
6,820 |
35,246 |
+393 |
Jan13 |
120213 |
3.635 |
3.680 |
3.617 |
3.667 |
+0.006 |
13,291 |
63,061 |
+1,636 |
Feb13 |
120213 |
3.650 |
3.685 |
3.631 |
3.681 |
+0.005 |
2,820 |
16,532 |
+371 |
Mar13 |
120213 |
3.629 |
3.668 |
3.614 |
3.660 |
+0.003 |
3,226 |
25,462 |
+48 |
Apr13 |
120213 |
3.588 |
3.627 |
3.585 |
3.624 |
+0.007 |
3,058 |
34,790 |
+8 |
May13 |
120213 |
3.619 |
3.658 |
3.619 |
3.658 |
+0.008 |
558 |
10,550 |
+58 |
Jun13 |
120213 |
3.670 |
3.702 |
3.670 |
3.698 |
+0.011 |
233 |
3,915 |
-1 |
Total Volume and Open Interest |
573,906 |
1,250,706 |
-2,833 |
Brent Crude Oil(ICE) |
Mar12 |
120213 |
117.96 |
118.61 |
117.35 |
117.93 |
+0.62 |
200,048 |
97,907 |
-19,911 |
Apr12 |
120213 |
117.40 |
117.99 |
116.90 |
117.39 |
+0.64 |
187,668 |
208,557 |
+12,368 |
May12 |
120213 |
117.00 |
117.50 |
116.41 |
116.90 |
+0.59 |
87,122 |
129,616 |
+8,724 |
Jun12 |
120213 |
116.35 |
117.10 |
116.00 |
116.52 |
+0.59 |
61,299 |
101,619 |
-750 |
Jul12 |
120213 |
116.25 |
116.70 |
115.59 |
116.13 |
+0.61 |
18,315 |
46,711 |
+395 |
Aug12 |
120213 |
116.12 |
116.28 |
115.21 |
115.72 |
+0.63 |
15,100 |
45,407 |
+2,215 |
Sep12 |
120213 |
115.57 |
115.72 |
114.60 |
115.20 |
+0.65 |
17,728 |
55,364 |
+3,456 |
Oct12 |
120213 |
115.14 |
115.27 |
114.20 |
114.72 |
+0.65 |
8,975 |
30,160 |
+2,127 |
Nov12 |
120213 |
114.68 |
114.81 |
113.80 |
114.28 |
+0.67 |
6,074 |
19,436 |
+1,596 |
Dec12 |
120213 |
114.21 |
114.34 |
113.17 |
113.84 |
+0.70 |
33,126 |
119,671 |
+3,126 |
Jan13 |
120213 |
113.40 |
113.40 |
113.40 |
113.40 |
+0.71 |
4,196 |
14,549 |
+767 |
Feb13 |
120213 |
112.95 |
112.95 |
112.95 |
112.95 |
+0.72 |
1,570 |
8,956 |
+128 |
Mar13 |
120213 |
112.54 |
112.54 |
112.54 |
112.54 |
+0.75 |
1,668 |
9,438 |
-352 |
Apr13 |
120213 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.77 |
979 |
3,894 |
+450 |
Total Volume and Open Interest |
659,126 |
1,062,660 |
+15,774 |
Gas Oil(ICE) |
Mar12 |
120213 |
999.00 |
1003.00 |
988.75 |
996.50 |
-0.25 |
99,068 |
145,418 |
-4,477 |
Apr12 |
120213 |
993.50 |
997.25 |
984.75 |
992.25 |
+1.25 |
54,979 |
80,346 |
+6,635 |
May12 |
120213 |
987.00 |
991.50 |
980.25 |
987.50 |
+2.25 |
27,498 |
58,354 |
+14 |
Jun12 |
120213 |
985.75 |
987.75 |
976.75 |
983.75 |
+2.75 |
30,416 |
60,741 |
-241 |
Jul12 |
120213 |
985.25 |
986.25 |
975.75 |
983.00 |
+3.50 |
7,612 |
33,521 |
-26 |
Aug12 |
120213 |
984.50 |
986.00 |
977.25 |
983.00 |
+4.00 |
3,576 |
19,646 |
-65 |
Sep12 |
120213 |
982.25 |
983.00 |
976.25 |
982.50 |
+4.00 |
3,303 |
18,916 |
-321 |
Oct12 |
120213 |
982.25 |
982.75 |
977.00 |
980.75 |
+4.00 |
912 |
13,247 |
+174 |
Nov12 |
120213 |
982.00 |
982.75 |
976.25 |
978.75 |
+4.00 |
584 |
9,193 |
+166 |
Dec12 |
120213 |
980.75 |
981.50 |
970.75 |
977.25 |
+4.00 |
5,041 |
31,718 |
-475 |
Total Volume and Open Interest |
264,561 |
533,912 |
-11,484 |
Ethanol(CBOT) |
Feb12 |
120203 |
2.131 |
2.131 |
2.131 |
2.131 |
-0.015 |
10 |
211 |
-29 |
Mar12 |
120213 |
2.230 |
2.236 |
2.220 |
2.235 |
+0.023 |
359 |
1,147 |
-56 |
Apr12 |
120213 |
2.262 |
2.262 |
2.240 |
2.257 |
+0.023 |
174 |
1,266 |
+43 |
May12 |
120213 |
2.272 |
2.280 |
2.267 |
2.280 |
+0.021 |
146 |
1,075 |
-56 |
Jun12 |
120213 |
2.297 |
2.299 |
2.288 |
2.299 |
+0.019 |
50 |
825 |
-19 |
Jul12 |
120213 |
2.310 |
2.317 |
2.301 |
2.311 |
+0.017 |
59 |
1,714 |
+2 |
Aug12 |
120213 |
2.305 |
2.305 |
2.290 |
2.297 |
+0.017 |
51 |
1,032 |
-1 |
Sep12 |
120213 |
2.254 |
2.254 |
2.254 |
2.254 |
+0.013 |
64 |
922 |
+18 |
Total Volume and Open Interest |
1,019 |
11,030 |
-46 |
WTI Crude Oil(ICE) |
Mar12 |
120213 |
99.07 |
101.18 |
99.07 |
100.91 |
+2.24 |
66,851 |
46,847 |
-1,882 |
Apr12 |
120213 |
99.43 |
101.51 |
99.43 |
101.29 |
+2.26 |
28,634 |
45,620 |
+1,198 |
May12 |
120213 |
100.20 |
101.99 |
100.12 |
101.84 |
+2.21 |
16,070 |
23,478 |
+1,384 |
Jun12 |
120213 |
100.60 |
102.64 |
100.60 |
102.42 |
+2.14 |
18,540 |
45,510 |
+1,655 |
Jul12 |
120213 |
101.56 |
103.14 |
101.56 |
103.00 |
+2.11 |
5,810 |
20,209 |
+643 |
Aug12 |
120213 |
102.17 |
103.40 |
101.99 |
103.39 |
+2.07 |
4,445 |
15,022 |
-592 |
Sep12 |
120213 |
102.50 |
103.64 |
102.43 |
103.62 |
+2.00 |
3,606 |
13,097 |
+121 |
Oct12 |
120213 |
102.48 |
103.79 |
102.48 |
103.76 |
+1.93 |
1,716 |
7,547 |
-27 |
Nov12 |
120213 |
103.46 |
103.99 |
102.80 |
103.88 |
+1.85 |
837 |
6,035 |
+32 |
Dec12 |
120213 |
103.00 |
104.15 |
102.73 |
103.97 |
+1.79 |
9,467 |
57,511 |
+784 |
Jan13 |
120213 |
103.96 |
103.96 |
103.96 |
103.96 |
+1.73 |
388 |
6,326 |
+116 |
Feb13 |
120213 |
103.86 |
103.86 |
103.86 |
103.86 |
+1.68 |
104 |
2,022 |
+14 |
Mar13 |
120213 |
103.67 |
103.67 |
103.67 |
103.67 |
+1.63 |
19 |
3,343 |
-3 |
Apr13 |
120213 |
103.38 |
103.38 |
103.38 |
103.38 |
+1.58 |
0 |
470 |
+0 |
May13 |
120213 |
103.04 |
103.04 |
103.04 |
103.04 |
+1.54 |
0 |
623 |
+0 |
Jun13 |
120213 |
101.73 |
102.67 |
101.73 |
102.67 |
+1.50 |
291 |
15,154 |
-36 |
Total Volume and Open Interest |
160,151 |
389,538 |
+3,207 |
US Dollar Index(ICE) |
Mar12 |
120213 |
78.950 |
79.125 |
78.715 |
79.045 |
-0.180 |
26,565 |
51,917 |
+597 |
Jun12 |
120213 |
79.500 |
79.500 |
79.110 |
79.425 |
-0.190 |
2 |
592 |
-1 |
Sep12 |
120213 |
79.825 |
79.825 |
79.825 |
79.825 |
-0.190 |
|
|
|
Total Volume and Open Interest |
26,567 |
52,509 |
+596 |
Australian Dollar(CME) |
Mar12 |
120213 |
106.71 |
107.36 |
106.19 |
107.03 |
+0.84 |
117,008 |
152,808 |
+3,181 |
Jun12 |
120213 |
105.70 |
106.28 |
105.14 |
105.98 |
+0.84 |
340 |
938 |
+283 |
Sep12 |
120213 |
104.99 |
104.99 |
104.19 |
104.99 |
+0.80 |
0 |
110 |
+0 |
Total Volume and Open Interest |
117,348 |
153,866 |
+3,464 |
British Pound(CME) |
Mar12 |
120213 |
157.90 |
158.24 |
157.35 |
157.70 |
+0.35 |
86,263 |
194,012 |
+282 |
Jun12 |
120213 |
157.75 |
158.09 |
157.22 |
157.57 |
+0.35 |
20 |
310 |
+6 |
Sep12 |
120213 |
157.44 |
157.44 |
157.08 |
157.44 |
+0.36 |
0 |
3 |
+0 |
Total Volume and Open Interest |
86,283 |
194,328 |
+288 |
Canadian Dollar(CME) |
Mar12 |
120213 |
99.92 |
100.21 |
99.69 |
100.04 |
+0.35 |
73,616 |
116,015 |
+646 |
Jun12 |
120213 |
99.70 |
99.96 |
99.49 |
99.83 |
+0.34 |
67 |
3,656 |
+19 |
Sep12 |
120213 |
99.43 |
99.61 |
99.27 |
99.61 |
+0.34 |
63 |
1,596 |
+3 |
Dec12 |
120213 |
99.43 |
99.47 |
99.07 |
99.42 |
+0.35 |
100 |
655 |
+0 |
Total Volume and Open Interest |
73,846 |
121,964 |
+668 |
Japanese Yen(CME) |
Mar12 |
120213 |
128.83 |
129.25 |
128.60 |
128.86 |
-0.06 |
92,068 |
169,628 |
-5,707 |
Jun12 |
120213 |
128.87 |
129.38 |
128.84 |
128.99 |
-0.07 |
1,180 |
1,841 |
+754 |
Sep12 |
120213 |
129.17 |
129.22 |
129.17 |
129.17 |
-0.05 |
0 |
18 |
+0 |
Total Volume and Open Interest |
93,250 |
171,495 |
-4,952 |
Swiss Franc(CME) |
Mar12 |
120213 |
109.46 |
109.90 |
109.03 |
109.23 |
+0.20 |
27,983 |
45,410 |
+962 |
Jun12 |
120213 |
109.85 |
109.85 |
109.19 |
109.38 |
+0.19 |
10 |
65 |
+3 |
Sep12 |
120213 |
109.57 |
109.57 |
109.37 |
109.57 |
+0.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
27,993 |
45,480 |
+965 |
EuroFX(CME) |
Mar12 |
120213 |
132.37 |
132.85 |
131.72 |
132.05 |
+0.33 |
308,723 |
284,320 |
+5,922 |
Jun12 |
120213 |
132.43 |
132.83 |
131.78 |
132.10 |
+0.32 |
216 |
4,750 |
+35 |
Sep12 |
120213 |
132.26 |
132.26 |
131.83 |
132.17 |
+0.34 |
3 |
89 |
+3 |
Total Volume and Open Interest |
308,942 |
289,183 |
+5,960 |
Mexican Peso(CME) |
Feb12 |
120213 |
784.2 |
784.2 |
780.2 |
784.2 |
+4.0 |
0 |
930 |
+0 |
Mar12 |
120213 |
782.8 |
787.2 |
778.2 |
786.2 |
+8.0 |
28,299 |
146,299 |
+2,333 |
Total Volume and Open Interest |
28,309 |
147,843 |
+2,333 |
Brazilian Real(CME) |
Mar12 |
120213 |
581.45 |
581.45 |
578.80 |
580.15 |
+3.05 |
115 |
3,459 |
+102 |
Apr12 |
120213 |
576.90 |
576.90 |
576.90 |
576.90 |
+3.05 |
0 |
24 |
+0 |
May12 |
120213 |
573.70 |
573.70 |
573.70 |
573.70 |
+3.05 |
|
|
|
Jun12 |
120213 |
570.45 |
570.45 |
570.45 |
570.45 |
+3.05 |
0 |
66 |
+0 |
Total Volume and Open Interest |
115 |
17,099 |
+102 |
30-Year T-Bonds(CBOT) |
Mar12 |
120213 |
142~100 |
143~000 |
141~260 |
142~120 |
-0~130 |
420,815 |
602,124 |
-4,391 |
Jun12 |
120213 |
140~230 |
141~160 |
140~140 |
140~300 |
-0~130 |
2,554 |
10,232 |
-121 |
Sep12 |
120213 |
139~260 |
140~070 |
139~260 |
139~260 |
-0~130 |
|
|
|
Total Volume and Open Interest |
423,369 |
612,356 |
-4,512 |
10-Year T-Notes(CBOT) |
Mar12 |
120213 |
131~035 |
131~130 |
130~285 |
131~040 |
-0~085 |
1,291,971 |
1,781,407 |
-9,639 |
Jun12 |
120213 |
130~290 |
131~045 |
130~210 |
130~275 |
-0~090 |
7,136 |
28,537 |
+2,419 |
Sep12 |
120213 |
130~005 |
130~095 |
130~005 |
130~005 |
-0~090 |
|
|
|
Total Volume and Open Interest |
1,299,107 |
1,809,945 |
-7,220 |
5-Year T-Notes(CBOT) |
Mar12 |
120213 |
123~066 |
123~080 |
123~054 |
123~057 |
-0~023 |
531,316 |
1,447,021 |
-12,344 |
Jun12 |
120213 |
123~047 |
123~064 |
123~039 |
123~040 |
-0~024 |
2,733 |
8,271 |
+183 |
Sep12 |
120213 |
122~064 |
122~088 |
122~064 |
122~064 |
-0~024 |
|
|
|
Total Volume and Open Interest |
534,049 |
1,455,292 |
-12,161 |
2 Year T-Notes(CBOT) |
Mar12 |
120213 |
110~032 |
110~036 |
110~028 |
110~029 |
-0~006 |
195,872 |
896,764 |
-6,158 |
Jun12 |
120213 |
110~027 |
110~027 |
110~021 |
110~021 |
-0~006 |
239 |
4,479 |
-8 |
Sep12 |
120213 |
109~087 |
109~093 |
109~087 |
109~087 |
-0~006 |
|
|
|
Total Volume and Open Interest |
196,111 |
901,243 |
-6,166 |
Eurodollars(CME) |
Mar12 |
120213 |
99.555 |
99.565 |
99.543 |
99.550 |
-0.005 |
151,545 |
926,177 |
+5,744 |
Jun12 |
120213 |
99.545 |
99.560 |
99.510 |
99.525 |
-0.015 |
191,533 |
1,101,010 |
+11,048 |
Sep12 |
120213 |
99.510 |
99.520 |
99.470 |
99.480 |
-0.025 |
144,708 |
792,673 |
+7,827 |
Dec12 |
120213 |
99.470 |
99.490 |
99.430 |
99.440 |
-0.030 |
138,255 |
862,620 |
+5,964 |
Mar13 |
120213 |
99.450 |
99.465 |
99.410 |
99.420 |
-0.030 |
112,163 |
706,317 |
+4,565 |
Jun13 |
120213 |
99.420 |
99.430 |
99.380 |
99.390 |
-0.030 |
114,378 |
612,722 |
+8,341 |
Sep13 |
120213 |
99.380 |
99.390 |
99.345 |
99.350 |
-0.035 |
132,085 |
642,343 |
+12,813 |
Dec13 |
120213 |
99.325 |
99.335 |
99.290 |
99.295 |
-0.040 |
122,407 |
586,590 |
-2,996 |
Mar14 |
120213 |
99.260 |
99.270 |
99.225 |
99.230 |
-0.040 |
137,726 |
429,543 |
-2,082 |
Jun14 |
120213 |
99.160 |
99.170 |
99.115 |
99.125 |
-0.045 |
116,074 |
302,910 |
-2,488 |
Sep14 |
120213 |
99.025 |
99.035 |
98.990 |
98.990 |
-0.050 |
100,362 |
237,763 |
-787 |
Dec14 |
120213 |
98.855 |
98.870 |
98.820 |
98.825 |
-0.050 |
82,582 |
280,016 |
+2,536 |
Mar15 |
120213 |
98.695 |
98.705 |
98.655 |
98.660 |
-0.050 |
74,166 |
187,294 |
+4,175 |
Jun15 |
120213 |
0.201 |
0.236 |
0.181 |
0.186 |
-0.045 |
65,675 |
148,909 |
-2,051 |
Sep15 |
120213 |
0.031 |
0.066 |
0.011 |
0.021 |
-0.040 |
42,265 |
93,418 |
+2,916 |
Dec15 |
120213 |
6.415 |
6.450 |
6.390 |
6.405 |
-0.035 |
44,524 |
96,452 |
+1,265 |
Mar16 |
120213 |
6.265 |
6.300 |
6.240 |
6.255 |
-0.035 |
15,183 |
60,851 |
+2,121 |
Jun16 |
120213 |
6.110 |
6.150 |
6.085 |
6.105 |
-0.035 |
12,526 |
58,098 |
+914 |
Total Volume and Open Interest |
1,830,512 |
8,393,043 |
+60,174 |
30 Day Federal Funds(CBOT) |
Feb12 |
120213 |
99.880 |
99.882 |
99.878 |
99.880 |
-0.003 |
8,380 |
70,502 |
+3,375 |
Mar12 |
120213 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
7,255 |
44,944 |
+1,741 |
Apr12 |
120213 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
7,349 |
38,961 |
+575 |
May12 |
120213 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
3,493 |
41,872 |
+100 |
Jun12 |
120213 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
2,606 |
28,544 |
-546 |
Jul12 |
120213 |
99.865 |
99.870 |
99.860 |
99.865 |
-0.005 |
2,096 |
35,715 |
-215 |
Total Volume and Open Interest |
51,963 |
514,609 |
+7,364 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Mar12 |
120213 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
0 |
40 |
+0 |
Jun12 |
120213 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep12 |
120213 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec12 |
120213 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Mar13 |
120213 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun13 |
120213 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Sep13 |
120213 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Dec13 |
120213 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Mar14 |
120213 |
99.500 |
99.500 |
99.500 |
99.500 |
unch |
|
|
|
Jun14 |
120213 |
99.360 |
99.360 |
99.360 |
99.360 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
40 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar12 |
120213 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
1,841 |
+0 |
Jun12 |
120213 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
1,429 |
-4 |
Sep12 |
120213 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
3 |
679 |
+0 |
Dec12 |
120213 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
117 |
+0 |
Mar13 |
120213 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
1 |
131 |
+0 |
Jun13 |
120213 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
1 |
218 |
+0 |
Sep13 |
120213 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
325 |
+0 |
Dec13 |
120213 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
2 |
281 |
+2 |
Total Volume and Open Interest |
7 |
5,021 |
-2 |
Japanese Gov't Bonds(SGX) |
Mar12 |
120213 |
142.38 |
142.46 |
142.28 |
142.32 |
-0.06 |
3,384 |
23,094 |
-320 |
Jun12 |
120213 |
141.74 |
141.74 |
141.74 |
141.74 |
-0.06 |
0 |
3 |
+0 |
Sep12 |
120213 |
139.65 |
139.65 |
139.65 |
139.65 |
-0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,384 |
23,106 |
-320 |
Euro-Bund(EUREX) |
Mar12 |
120213 |
138.09 |
138.42 |
137.64 |
138.23 |
unch |
833,202 |
869,604 |
-3,906 |
Jun12 |
120213 |
136.43 |
136.58 |
135.94 |
136.51 |
+0.01 |
1,534 |
12,281 |
+543 |
Sep12 |
120213 |
136.43 |
136.43 |
136.43 |
136.43 |
unch |
60 |
1 |
+0 |
Total Volume and Open Interest |
834,796 |
881,886 |
-3,363 |
Euro-Bobl(EUREX) |
Mar12 |
120213 |
124.97 |
125.03 |
124.67 |
124.93 |
-0.03 |
427,729 |
693,299 |
+1,458 |
Jun12 |
120213 |
123.16 |
123.39 |
123.08 |
123.32 |
-0.02 |
115 |
17,286 |
+114 |
Sep12 |
120213 |
122.64 |
123.23 |
122.64 |
123.23 |
-0.03 |
0 |
4 |
+0 |
Total Volume and Open Interest |
427,844 |
710,589 |
+1,572 |
3-Mth Euribor(EUREX) |
Mar12 |
120213 |
99.080 |
99.080 |
99.080 |
99.080 |
unch |
24 |
1,548 |
+24 |
Jun12 |
120213 |
99.165 |
99.165 |
99.165 |
99.165 |
-0.005 |
20 |
1,259 |
-21 |
Sep12 |
120213 |
99.200 |
99.200 |
99.200 |
99.200 |
unch |
20 |
1,059 |
+20 |
Total Volume and Open Interest |
254 |
6,665 |
+183 |
Long Gilt(LIFFE) |
Mar12 |
120213 |
115~15 |
115~25 |
115~06 |
115~21 |
+0~03 |
206,851 |
318,423 |
+3,416 |
Jun12 |
120213 |
114~01 |
114~06 |
114~01 |
114~06 |
+0~03 |
10 |
315 |
+0 |
Total Volume and Open Interest |
206,861 |
318,738 |
+3,416 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
120213 |
98.98 |
98.99 |
98.97 |
98.97 |
-0.01 |
45,168 |
285,936 |
-4,958 |
Jun12 |
120213 |
99.05 |
99.06 |
99.04 |
99.04 |
-0.01 |
63,841 |
285,896 |
+14,176 |
Sep12 |
120213 |
99.09 |
99.10 |
99.07 |
99.08 |
unch |
51,739 |
301,759 |
+2,136 |
Dec12 |
120213 |
99.09 |
99.11 |
99.07 |
99.09 |
unch |
48,414 |
257,504 |
+4,688 |
Mar13 |
120213 |
99.08 |
99.10 |
99.07 |
99.08 |
unch |
40,903 |
288,250 |
+3,066 |
Jun13 |
120213 |
99.05 |
99.06 |
99.03 |
99.04 |
unch |
59,836 |
211,993 |
+4,072 |
Total Volume and Open Interest |
421,085 |
2,116,195 |
+25,679 |
3-Mth Euribor(LIFFE) |
Mar12 |
120213 |
99.070 |
99.090 |
99.070 |
99.080 |
unch |
100,835 |
555,220 |
-9,513 |
Jun12 |
120213 |
99.160 |
99.185 |
99.150 |
99.165 |
-0.005 |
129,865 |
478,848 |
-4,662 |
Sep12 |
120213 |
99.195 |
99.210 |
99.175 |
99.200 |
unch |
104,863 |
449,360 |
-5,134 |
Total Volume and Open Interest |
733,428 |
3,442,830 |
-16,408 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
120213 |
95.71 |
95.77 |
95.69 |
95.71 |
-0.01 |
34,131 |
212,730 |
-2,170 |
Jun12 |
120213 |
95.92 |
95.98 |
95.87 |
95.91 |
-0.01 |
50,573 |
215,255 |
+15,813 |
Sep12 |
120213 |
96.02 |
96.09 |
95.97 |
96.00 |
-0.03 |
33,836 |
131,351 |
+3,828 |
Dec12 |
120213 |
96.02 |
96.09 |
95.97 |
96.00 |
-0.02 |
13,264 |
84,667 |
-374 |
Mar13 |
120213 |
96.00 |
96.07 |
95.94 |
95.97 |
-0.02 |
4,871 |
58,583 |
+1,001 |
Jun13 |
120213 |
95.95 |
96.02 |
95.90 |
95.92 |
-0.02 |
2,305 |
57,993 |
+445 |
Sep13 |
120213 |
95.94 |
95.98 |
95.85 |
95.87 |
-0.02 |
1,231 |
34,926 |
-217 |
Dec13 |
120213 |
95.92 |
95.92 |
95.81 |
95.81 |
-0.02 |
1,091 |
26,040 |
+275 |
Mar14 |
120213 |
95.87 |
95.87 |
95.77 |
95.77 |
-0.02 |
183 |
2,509 |
+30 |
Jun14 |
120213 |
95.71 |
95.71 |
95.71 |
95.71 |
-0.03 |
202 |
540 |
+49 |
Total Volume and Open Interest |
141,751 |
824,841 |
+18,743 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
120213 |
95.94 |
96.00 |
95.89 |
95.92 |
-0.02 |
73,498 |
385,076 |
+4,987 |
Jun12 |
120213 |
95.92 |
95.92 |
95.92 |
95.92 |
-0.02 |
|
|
|
Total Volume and Open Interest |
73,498 |
385,076 |
+4,987 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
120213 |
96.48 |
96.57 |
96.43 |
96.46 |
-0.02 |
218,657 |
492,491 |
+33,084 |
Jun12 |
120213 |
96.46 |
96.46 |
96.46 |
96.46 |
-0.02 |
|
|
|
Total Volume and Open Interest |
218,657 |
492,491 |
+33,084 |
Gold(CMX) |
Feb12 |
120213 |
1725.0 |
1733.0 |
1718.4 |
1723.0 |
-0.3 |
119 |
786 |
-32 |
Apr12 |
120213 |
1727.4 |
1735.4 |
1717.7 |
1724.9 |
-0.4 |
163,236 |
235,628 |
-1,353 |
Jun12 |
120213 |
1728.1 |
1737.9 |
1721.0 |
1727.7 |
-0.4 |
3,911 |
55,921 |
-541 |
Aug12 |
120213 |
1733.9 |
1739.4 |
1728.6 |
1730.3 |
-0.4 |
2,199 |
20,834 |
+385 |
Oct12 |
120213 |
1735.8 |
1739.4 |
1732.7 |
1732.7 |
-0.4 |
64 |
12,146 |
+6 |
Dec12 |
120213 |
1735.4 |
1744.1 |
1730.0 |
1735.1 |
-0.3 |
1,633 |
30,161 |
+320 |
Feb13 |
120213 |
1741.5 |
1746.7 |
1735.0 |
1737.4 |
-0.2 |
92 |
12,523 |
+1 |
Apr13 |
120213 |
1737.4 |
1740.0 |
1737.4 |
1740.0 |
-0.1 |
0 |
2,823 |
+0 |
Jun13 |
120213 |
1743.2 |
1743.2 |
1743.2 |
1743.2 |
-0.3 |
48 |
11,417 |
+26 |
Aug13 |
120213 |
1746.5 |
1746.5 |
1746.5 |
1746.5 |
-0.2 |
0 |
218 |
+0 |
Oct13 |
120213 |
1749.9 |
1749.9 |
1749.9 |
1749.9 |
-0.1 |
0 |
1 |
+0 |
Dec13 |
120213 |
1753.3 |
1753.3 |
1753.3 |
1753.3 |
-0.1 |
88 |
11,323 |
+86 |
Total Volume and Open Interest |
172,356 |
431,076 |
-1,071 |
Silver(CMX) |
Mar12 |
120213 |
3366.5 |
3403.5 |
3346.0 |
3372.2 |
+11.8 |
47,457 |
39,867 |
-1,112 |
May12 |
120213 |
3385.0 |
3408.0 |
3352.5 |
3378.6 |
+11.8 |
4,333 |
22,433 |
+956 |
Jul12 |
120213 |
3391.0 |
3405.0 |
3359.0 |
3383.5 |
+11.8 |
1,566 |
8,387 |
+266 |
Sep12 |
120213 |
3380.0 |
3405.0 |
3380.0 |
3387.0 |
+11.8 |
628 |
2,990 |
-362 |
Dec12 |
120213 |
3415.5 |
3415.5 |
3374.0 |
3391.3 |
+11.8 |
590 |
14,163 |
+135 |
Mar13 |
120213 |
3391.0 |
3391.0 |
3391.0 |
3391.0 |
+11.8 |
21 |
1,385 |
-11 |
May13 |
120213 |
3390.8 |
3390.8 |
3390.8 |
3390.8 |
+11.8 |
0 |
1,088 |
+0 |
Total Volume and Open Interest |
54,944 |
105,366 |
+34 |
Platinum(NYMEX) |
Apr12 |
120213 |
1665.8 |
1670.7 |
1643.8 |
1649.7 |
-10.1 |
8,199 |
42,317 |
-281 |
Jul12 |
120213 |
1671.8 |
1673.3 |
1653.0 |
1653.1 |
-10.2 |
71 |
2,218 |
+63 |
Oct12 |
120213 |
1655.6 |
1663.3 |
1655.1 |
1656.3 |
-10.1 |
8 |
176 |
-1 |
Jan13 |
120213 |
1659.3 |
1659.3 |
1659.3 |
1659.3 |
-10.1 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,278 |
44,714 |
-219 |
Palladium(NYMEX) |
Mar12 |
120213 |
48.64 |
51.29 |
40.64 |
43.19 |
-4.50 |
2,920 |
17,316 |
-139 |
Jun12 |
120213 |
49.44 |
53.09 |
43.49 |
44.89 |
-4.55 |
174 |
3,725 |
+107 |
Sep12 |
120213 |
53.99 |
54.29 |
46.24 |
46.24 |
-4.55 |
0 |
265 |
+0 |
Total Volume and Open Interest |
3,118 |
21,330 |
-9 |
Copper(CMX) |
Mar12 |
120213 |
387.55 |
390.80 |
381.60 |
383.95 |
-2.25 |
73,917 |
53,571 |
-4,088 |
May12 |
120213 |
387.45 |
391.35 |
382.40 |
384.70 |
-2.10 |
20,615 |
46,122 |
+4,706 |
Jul12 |
120213 |
390.05 |
392.00 |
384.00 |
385.90 |
-2.00 |
9,399 |
29,425 |
-2,586 |
Sep12 |
120213 |
391.60 |
391.60 |
385.10 |
386.75 |
-2.00 |
3,554 |
9,454 |
+2,690 |
Dec12 |
120213 |
391.50 |
391.50 |
385.70 |
387.65 |
-1.85 |
170 |
8,495 |
+0 |
Total Volume and Open Interest |
109,426 |
158,290 |
+780 |
DJIA Index(CBOT) |
Mar12 |
120213 |
12814 |
12860 |
12790 |
12835 |
+68 |
167 |
11,316 |
-21 |
Jun12 |
120213 |
12763 |
12763 |
12696 |
12763 |
+67 |
0 |
286 |
+0 |
Sep12 |
120213 |
12700 |
12700 |
12633 |
12700 |
+67 |
|
|
|
Dec12 |
120213 |
12623 |
12623 |
12556 |
12623 |
+67 |
|
|
|
Total Volume and Open Interest |
167 |
11,602 |
-21 |
E-mini DJIA Index(CBOT) |
Mar12 |
120213 |
12821 |
12866 |
12783 |
12835 |
+68 |
104,105 |
108,173 |
-286 |
Jun12 |
120213 |
12742 |
12806 |
12718 |
12763 |
+67 |
9 |
103 |
+2 |
Sep12 |
120213 |
12680 |
12700 |
12680 |
12700 |
+67 |
0 |
20 |
+0 |
Dec12 |
120213 |
12623 |
12623 |
12623 |
12623 |
+67 |
11 |
12 |
+10 |
Total Volume and Open Interest |
104,125 |
108,308 |
-274 |
S & P 500(CME) |
Mar12 |
120213 |
1347.30 |
1352.10 |
1342.80 |
1349.10 |
+8.50 |
11,611 |
245,923 |
-67 |
Jun12 |
120213 |
1343.50 |
1343.50 |
1343.40 |
1343.40 |
+8.50 |
1,333 |
5,457 |
+1,020 |
Sep12 |
120213 |
1337.20 |
1337.20 |
1336.70 |
1337.20 |
+8.50 |
44 |
1,040 |
-1 |
Dec12 |
120213 |
1330.90 |
1330.90 |
1330.40 |
1330.90 |
+8.50 |
25 |
502 |
+25 |
Total Volume and Open Interest |
13,013 |
252,922 |
+977 |
S & P 500 E-Mini(Globex) |
Mar12 |
120213 |
1347.25 |
1352.25 |
1342.75 |
1349.00 |
+8.50 |
1,755,116 |
2,681,372 |
+17,648 |
Jun12 |
120213 |
1340.25 |
1346.25 |
1337.50 |
1343.50 |
+8.50 |
3,202 |
71,496 |
+2,525 |
Total Volume and Open Interest |
1,758,330 |
2,753,205 |
+20,196 |
NASDAQ 100(CME) |
Mar12 |
120213 |
2557.00 |
2573.00 |
2551.00 |
2567.80 |
+19.30 |
1,352 |
16,922 |
+933 |
Jun12 |
120213 |
2562.00 |
2563.00 |
2562.00 |
2562.00 |
+19.00 |
0 |
5 |
+0 |
Sep12 |
120213 |
2559.50 |
2560.50 |
2559.50 |
2559.50 |
+19.00 |
|
|
|
Total Volume and Open Interest |
1,352 |
16,927 |
+933 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
120213 |
2556.80 |
2571.30 |
2551.80 |
2567.80 |
+19.30 |
244,811 |
407,444 |
+21,455 |
Jun12 |
120213 |
2552.50 |
2567.80 |
2548.00 |
2562.00 |
+19.00 |
33 |
270 |
+11 |
Total Volume and Open Interest |
244,854 |
407,735 |
+21,473 |
S & P Midcap 400(CME) |
Mar12 |
120213 |
972.30 |
973.00 |
972.30 |
972.30 |
+8.50 |
4 |
2,073 |
+0 |
Jun12 |
120213 |
969.90 |
969.90 |
969.90 |
969.90 |
+8.50 |
|
|
|
Sep12 |
120213 |
967.90 |
967.90 |
967.90 |
967.90 |
+8.50 |
|
|
|
Total Volume and Open Interest |
4 |
2,073 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar12 |
120213 |
8955 |
9030 |
8940 |
9025 |
+85 |
5,188 |
23,846 |
+1,160 |
Jun12 |
120213 |
8965 |
8965 |
8880 |
8965 |
+85 |
0 |
566 |
+0 |
Total Volume and Open Interest |
5,188 |
24,412 |
+1,160 |
Nikkei 225(SGX) |
Mar12 |
120213 |
8970 |
9015 |
8895 |
8995 |
+25 |
110,533 |
208,487 |
-3,842 |
Jun12 |
120213 |
8835 |
8925 |
8835 |
8920 |
+25 |
51 |
7,594 |
+33 |
Sep12 |
120213 |
8910 |
8910 |
8910 |
8910 |
+20 |
0 |
30 |
+0 |
Total Volume and Open Interest |
117,341 |
239,696 |
+1,096 |
CAC 40(EURONEXT) |
Feb12 |
120213 |
3401.0 |
3421.0 |
3365.5 |
3382.5 |
+10.0 |
88,688 |
317,138 |
+9,098 |
Mar12 |
120213 |
3400.0 |
3419.5 |
3368.0 |
3383.0 |
+9.5 |
3,265 |
44,615 |
-24 |
Apr12 |
120213 |
3380.0 |
3385.0 |
3376.0 |
3376.0 |
+9.5 |
0 |
18 |
-1 |
Total Volume and Open Interest |
91,953 |
361,931 |
+9,073 |
Hang Seng Index(HKFE) |
Feb12 |
120213 |
20782 |
21009 |
20710 |
20898 |
+103 |
89,827 |
91,662 |
+282 |
Mar12 |
120213 |
20850 |
20955 |
20660 |
20838 |
+96 |
1,306 |
6,068 |
-40 |
Total Volume and Open Interest |
91,893 |
101,116 |
+697 |
DAX(EUREX) |
Mar12 |
120213 |
6742.0 |
6777.0 |
6711.0 |
6731.5 |
+34.0 |
164,904 |
159,608 |
-540 |
Jun12 |
120213 |
6746.5 |
6787.0 |
6729.0 |
6745.0 |
+34.0 |
776 |
6,149 |
+130 |
Sep12 |
120213 |
6770.0 |
6793.5 |
6744.5 |
6753.0 |
+33.5 |
23 |
412 |
-3 |
Total Volume and Open Interest |
165,703 |
166,169 |
-413 |
FT-SE 100(EURONEXT) |
Mar12 |
120213 |
5819.50 |
5876.50 |
5815.50 |
5853.00 |
+48.00 |
95,623 |
626,615 |
-3,301 |
Jun12 |
120213 |
5793.50 |
5816.50 |
5793.50 |
5803.00 |
+48.00 |
15 |
10,335 |
-3 |
Sep12 |
120213 |
5771.50 |
5771.50 |
5771.50 |
5771.50 |
+48.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
95,638 |
636,960 |
-3,304 |
SPI 200(SFE) |
Mar12 |
120213 |
4217.0 |
4256.0 |
4191.0 |
4245.0 |
+27.0 |
29,373 |
186,990 |
-1,342 |
Jun12 |
120213 |
4258.0 |
4258.0 |
4258.0 |
4258.0 |
+27.0 |
35 |
2,157 |
-15 |
Sep12 |
120213 |
4228.0 |
4228.0 |
4228.0 |
4228.0 |
+29.0 |
25 |
1,482 |
+25 |
Total Volume and Open Interest |
29,823 |
193,010 |
-1,169 |
GSCI(CME) |
Feb12 |
120213 |
676.00 |
677.75 |
672.15 |
676.00 |
+3.80 |
1,817 |
5,339 |
-1,483 |
Mar12 |
120213 |
677.80 |
680.50 |
675.80 |
678.90 |
+3.90 |
1,753 |
5,352 |
+1,637 |
Apr12 |
120213 |
679.00 |
682.50 |
678.00 |
681.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
3,570 |
10,691 |
+154 |
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. |
|
|