|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 03, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
130103 |
1406.50 |
1407.50 |
1386.25 |
1403.00 |
-2.50 |
12,657 |
13,353 |
-4,436 |
Mar13 |
130103 |
1393.50 |
1396.75 |
1372.50 |
1386.50 |
-5.75 |
53,821 |
254,539 |
+1,165 |
May13 |
130103 |
1387.75 |
1387.75 |
1364.25 |
1378.25 |
-6.00 |
10,200 |
124,481 |
+1,181 |
Jul13 |
130103 |
1382.00 |
1384.75 |
1362.00 |
1376.50 |
-5.50 |
8,028 |
77,359 |
-185 |
Aug13 |
130103 |
1356.25 |
1360.50 |
1342.50 |
1356.25 |
-4.25 |
421 |
2,032 |
+128 |
Sep13 |
130103 |
1321.00 |
1324.00 |
1308.25 |
1322.00 |
-2.00 |
157 |
1,678 |
+56 |
Nov13 |
130103 |
1294.00 |
1294.50 |
1275.25 |
1291.75 |
-2.25 |
4,823 |
66,294 |
+1,340 |
Jan14 |
130103 |
1285.50 |
1300.75 |
1285.50 |
1298.50 |
-2.25 |
134 |
2,102 |
+72 |
Mar14 |
130103 |
1294.00 |
1307.00 |
1290.75 |
1304.25 |
-2.75 |
54 |
823 |
+24 |
May14 |
130103 |
1301.25 |
1311.00 |
1301.25 |
1308.00 |
-3.00 |
43 |
633 |
+21 |
Jul14 |
130103 |
1302.75 |
1317.50 |
1302.75 |
1314.25 |
-3.25 |
37 |
408 |
+31 |
Aug14 |
130103 |
1305.00 |
1312.25 |
1300.75 |
1309.00 |
-3.25 |
0 |
2 |
+0 |
Sep14 |
130103 |
1295.75 |
1299.00 |
1295.75 |
1295.75 |
-3.25 |
0 |
1 |
+0 |
Nov14 |
130103 |
1263.00 |
1277.25 |
1260.75 |
1276.75 |
-0.50 |
18 |
2,463 |
-2 |
Total Volume and Open Interest |
90,394 |
546,275 |
-604 |
Soybean Meal(CBOT) |
Jan13 |
130103 |
407.70 |
407.90 |
399.70 |
405.60 |
-1.50 |
5,613 |
5,186 |
-1,899 |
Mar13 |
130103 |
406.40 |
407.30 |
397.70 |
404.20 |
-1.50 |
22,998 |
112,267 |
-348 |
May13 |
130103 |
399.60 |
399.60 |
391.80 |
398.40 |
-0.60 |
4,230 |
38,627 |
+70 |
Jul13 |
130103 |
396.50 |
396.50 |
388.70 |
396.00 |
+0.20 |
3,906 |
24,919 |
-630 |
Aug13 |
130103 |
385.20 |
389.00 |
381.80 |
388.80 |
+0.50 |
493 |
3,060 |
+57 |
Sep13 |
130103 |
373.70 |
378.40 |
370.60 |
378.10 |
+2.80 |
280 |
2,698 |
+11 |
Oct13 |
130103 |
357.50 |
363.50 |
356.00 |
363.50 |
+2.70 |
459 |
4,181 |
+172 |
Dec13 |
130103 |
356.40 |
362.30 |
353.50 |
361.60 |
+2.70 |
2,936 |
18,208 |
+1,699 |
Jan14 |
130103 |
357.70 |
363.10 |
357.70 |
363.10 |
+2.70 |
247 |
1,048 |
+162 |
Mar14 |
130103 |
361.30 |
366.50 |
359.20 |
366.50 |
+2.50 |
251 |
1,451 |
+183 |
Total Volume and Open Interest |
41,641 |
212,318 |
-357 |
Soybean Oil(CBOT) |
Jan13 |
130103 |
50.53 |
50.59 |
50.10 |
50.21 |
-0.31 |
11,914 |
6,329 |
-2,381 |
Mar13 |
130103 |
51.07 |
51.29 |
50.55 |
50.70 |
-0.35 |
35,247 |
179,648 |
-1,071 |
May13 |
130103 |
51.65 |
51.71 |
50.96 |
51.11 |
-0.38 |
8,820 |
47,603 |
-1,777 |
Jul13 |
130103 |
51.84 |
52.08 |
51.30 |
51.44 |
-0.43 |
4,084 |
35,245 |
-87 |
Aug13 |
130103 |
51.84 |
51.86 |
51.29 |
51.41 |
-0.45 |
221 |
4,529 |
+32 |
Sep13 |
130103 |
52.00 |
52.01 |
51.21 |
51.30 |
-0.50 |
178 |
4,131 |
-9 |
Oct13 |
130103 |
51.60 |
51.60 |
50.84 |
50.97 |
-0.57 |
335 |
5,323 |
-75 |
Dec13 |
130103 |
51.25 |
51.40 |
50.62 |
50.85 |
-0.53 |
1,754 |
19,292 |
+389 |
Jan14 |
130103 |
51.06 |
51.59 |
51.06 |
51.06 |
-0.53 |
62 |
1,618 |
-4 |
Mar14 |
130103 |
51.38 |
51.91 |
51.38 |
51.38 |
-0.53 |
40 |
651 |
+31 |
Total Volume and Open Interest |
62,673 |
305,525 |
-4,939 |
Canola(WCE) |
Jan13 |
130103 |
603.5 |
605.9 |
600.4 |
604.3 |
+1.1 |
1,824 |
1,498 |
-1,695 |
Mar13 |
130103 |
587.4 |
587.4 |
580.5 |
585.5 |
-1.9 |
7,078 |
89,443 |
-765 |
May13 |
130103 |
580.3 |
580.3 |
573.5 |
578.7 |
-2.3 |
1,139 |
20,682 |
+412 |
Jul13 |
130103 |
577.4 |
577.4 |
570.1 |
574.9 |
-3.0 |
223 |
12,011 |
-9 |
Nov13 |
130103 |
537.9 |
538.0 |
530.3 |
535.9 |
-2.5 |
246 |
11,222 |
+12 |
Total Volume and Open Interest |
10,518 |
135,437 |
-2,042 |
Corn(CBOT) |
Mar13 |
130103 |
690.75 |
694.75 |
685.00 |
689.25 |
-1.50 |
62,119 |
528,426 |
-2,800 |
May13 |
130103 |
693.75 |
697.00 |
687.75 |
691.00 |
-2.50 |
16,440 |
184,157 |
-1,590 |
Jul13 |
130103 |
690.50 |
693.50 |
684.25 |
686.50 |
-4.25 |
14,685 |
157,270 |
-312 |
Sep13 |
130103 |
615.50 |
616.00 |
606.50 |
609.50 |
-6.00 |
2,687 |
42,544 |
+966 |
Dec13 |
130103 |
592.00 |
594.25 |
582.50 |
587.50 |
-4.75 |
9,881 |
194,865 |
-607 |
Mar14 |
130103 |
595.00 |
599.75 |
592.75 |
597.25 |
-4.75 |
242 |
7,474 |
+119 |
May14 |
130103 |
601.25 |
609.25 |
599.50 |
604.50 |
-4.75 |
66 |
2,117 |
+3 |
Jul14 |
130103 |
602.50 |
612.00 |
602.50 |
606.75 |
-5.25 |
44 |
1,536 |
+2 |
Sep14 |
130103 |
575.25 |
582.00 |
575.25 |
575.25 |
-6.75 |
0 |
126 |
+0 |
Dec14 |
130103 |
580.25 |
580.25 |
573.00 |
573.50 |
-6.75 |
65 |
8,509 |
+25 |
Total Volume and Open Interest |
106,239 |
1,128,183 |
-4,187 |
Wheat(CBOT) |
Mar13 |
130103 |
758.00 |
761.25 |
749.75 |
755.50 |
+0.25 |
27,171 |
247,090 |
+2,379 |
May13 |
130103 |
769.00 |
771.50 |
760.75 |
764.75 |
-1.25 |
6,222 |
64,664 |
-119 |
Jul13 |
130103 |
774.75 |
778.25 |
767.50 |
771.25 |
-1.75 |
5,692 |
73,462 |
+320 |
Sep13 |
130103 |
791.50 |
791.75 |
781.50 |
783.50 |
-3.75 |
1,102 |
13,516 |
+381 |
Dec13 |
130103 |
805.75 |
806.25 |
794.50 |
797.00 |
-4.25 |
2,450 |
50,588 |
+209 |
Mar14 |
130103 |
815.00 |
815.00 |
807.00 |
808.25 |
-5.00 |
95 |
3,928 |
-29 |
Total Volume and Open Interest |
42,849 |
456,334 |
+3,181 |
Wheat(KCBT) |
Mar13 |
130103 |
813.75 |
819.00 |
809.50 |
811.25 |
+0.25 |
6,130 |
90,011 |
+1,106 |
May13 |
130103 |
824.50 |
828.25 |
818.50 |
820.00 |
-0.75 |
1,776 |
25,010 |
+101 |
Jul13 |
130103 |
831.00 |
834.00 |
823.00 |
824.25 |
-3.00 |
1,466 |
31,259 |
+181 |
Sep13 |
130103 |
839.50 |
845.25 |
834.00 |
834.75 |
-5.25 |
208 |
6,307 |
+48 |
Dec13 |
130103 |
855.50 |
855.50 |
847.50 |
848.25 |
-4.75 |
181 |
5,023 |
+87 |
Mar14 |
130103 |
855.25 |
859.00 |
852.50 |
852.50 |
-6.00 |
6 |
301 |
+0 |
Total Volume and Open Interest |
9,775 |
158,401 |
+1,523 |
Wheat(MGE) |
Mar13 |
130103 |
844.75 |
852.50 |
842.25 |
846.50 |
+5.00 |
1,902 |
24,769 |
+68 |
May13 |
130103 |
856.50 |
862.50 |
851.50 |
857.50 |
+5.75 |
816 |
8,603 |
+313 |
Jul13 |
130103 |
865.25 |
871.50 |
860.25 |
866.75 |
+5.25 |
233 |
3,221 |
-7 |
Sep13 |
130103 |
869.50 |
872.00 |
860.75 |
865.25 |
+3.00 |
81 |
4,347 |
+38 |
Dec13 |
130103 |
869.75 |
875.25 |
864.50 |
871.25 |
+4.00 |
39 |
2,618 |
-10 |
Total Volume and Open Interest |
3,072 |
43,602 |
+403 |
Oats(CBOT) |
Mar13 |
130103 |
335.00 |
340.25 |
330.75 |
337.75 |
+2.25 |
678 |
8,096 |
-76 |
May13 |
130103 |
341.50 |
347.25 |
340.00 |
345.00 |
+2.25 |
58 |
1,287 |
+41 |
Jul13 |
130103 |
353.00 |
354.00 |
347.25 |
349.75 |
+2.50 |
16 |
226 |
+0 |
Sep13 |
130103 |
343.75 |
343.75 |
341.25 |
343.75 |
+2.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
752 |
9,721 |
-35 |
Rough Rice(CBOT) |
Jan13 |
130103 |
14.75 |
14.78 |
14.65 |
14.78 |
+0.02 |
100 |
131 |
-1,026 |
Mar13 |
130103 |
15.15 |
15.15 |
14.90 |
15.06 |
+0.02 |
485 |
12,989 |
+84 |
May13 |
130103 |
15.38 |
15.40 |
15.23 |
15.37 |
+0.01 |
31 |
1,022 |
+7 |
Jul13 |
130103 |
15.56 |
15.65 |
15.56 |
15.65 |
+0.03 |
4 |
60 |
+0 |
Total Volume and Open Interest |
620 |
14,260 |
-935 |
Live Cattle(CME) |
Feb13 |
130103 |
132.630 |
134.000 |
132.500 |
133.850 |
+1.470 |
21,631 |
139,169 |
-2,169 |
Apr13 |
130103 |
136.485 |
137.600 |
136.350 |
137.325 |
+1.140 |
11,416 |
85,692 |
+2,265 |
Jun13 |
130103 |
131.250 |
132.380 |
131.185 |
132.130 |
+0.930 |
7,364 |
60,389 |
+541 |
Aug13 |
130103 |
130.900 |
132.075 |
130.825 |
131.900 |
+1.050 |
4,052 |
31,185 |
+1,025 |
Oct13 |
130103 |
134.600 |
135.535 |
134.450 |
135.435 |
+0.900 |
404 |
8,427 |
+164 |
Dec13 |
130103 |
135.880 |
136.550 |
135.800 |
136.050 |
+0.500 |
121 |
3,546 |
+44 |
Total Volume and Open Interest |
45,051 |
329,332 |
+1,018 |
Feeder Cattle(CME) |
Jan13 |
130103 |
151.350 |
152.550 |
150.900 |
152.350 |
+1.150 |
1,140 |
7,710 |
-221 |
Mar13 |
130103 |
154.185 |
155.325 |
153.685 |
154.900 |
+1.000 |
1,283 |
12,661 |
+90 |
Apr13 |
130103 |
156.485 |
157.700 |
156.185 |
157.185 |
+0.785 |
441 |
2,425 |
-16 |
May13 |
130103 |
158.500 |
159.350 |
157.935 |
158.985 |
+0.885 |
254 |
3,503 |
+23 |
Aug13 |
130103 |
162.685 |
163.600 |
162.400 |
163.350 |
+0.970 |
299 |
2,936 |
+27 |
Sep13 |
130103 |
163.000 |
163.850 |
163.000 |
163.485 |
+0.735 |
55 |
528 |
+25 |
Oct13 |
130103 |
164.100 |
164.250 |
164.035 |
164.250 |
+0.750 |
16 |
287 |
-2 |
Total Volume and Open Interest |
3,500 |
30,246 |
-65 |
Lean Hogs(CME) |
Feb13 |
130103 |
86.300 |
87.430 |
85.750 |
86.400 |
+0.220 |
16,789 |
97,465 |
-1,948 |
Apr13 |
130103 |
89.750 |
90.750 |
89.000 |
90.180 |
+0.930 |
9,924 |
53,277 |
+1,598 |
May13 |
130103 |
96.050 |
97.230 |
95.850 |
96.980 |
+1.130 |
183 |
1,774 |
+134 |
Jun13 |
130103 |
98.650 |
99.500 |
98.135 |
98.950 |
+0.700 |
5,207 |
40,628 |
+842 |
Jul13 |
130103 |
98.785 |
99.230 |
98.050 |
98.580 |
+0.250 |
1,067 |
13,279 |
+38 |
Aug13 |
130103 |
97.950 |
98.250 |
97.285 |
97.950 |
+0.150 |
882 |
17,171 |
+184 |
Oct13 |
130103 |
87.430 |
87.500 |
86.580 |
87.350 |
-0.100 |
428 |
15,125 |
+111 |
Dec13 |
130103 |
83.700 |
83.900 |
82.500 |
83.285 |
-0.015 |
398 |
7,051 |
+68 |
Total Volume and Open Interest |
34,918 |
248,085 |
+1,024 |
Class III Milk(CME) |
Dec12 |
130103 |
18.66 |
18.66 |
18.66 |
18.66 |
+0.06 |
23 |
4,161 |
-3 |
Jan13 |
130103 |
17.99 |
18.09 |
17.80 |
18.06 |
+0.16 |
377 |
3,294 |
+72 |
Feb13 |
130103 |
18.48 |
18.61 |
18.20 |
18.58 |
+0.13 |
182 |
2,598 |
+61 |
Mar13 |
130103 |
18.36 |
18.55 |
18.31 |
18.53 |
+0.22 |
104 |
2,191 |
+31 |
Apr13 |
130103 |
18.37 |
18.54 |
18.30 |
18.54 |
+0.24 |
12 |
1,572 |
+8 |
Total Volume and Open Interest |
780 |
21,308 |
+200 |
Cocoa(ICE) |
Mar13 |
130103 |
2250 |
2280 |
2245 |
2256 |
-3 |
7,162 |
84,046 |
-269 |
May13 |
130103 |
2262 |
2287 |
2255 |
2265 |
-2 |
786 |
33,316 |
+210 |
Jul13 |
130103 |
2269 |
2283 |
2267 |
2275 |
-1 |
731 |
19,382 |
+291 |
Sep13 |
130103 |
2287 |
2293 |
2279 |
2285 |
-1 |
755 |
17,909 |
+271 |
Dec13 |
130103 |
2290 |
2310 |
2288 |
2295 |
unch |
382 |
10,719 |
+204 |
Mar14 |
130103 |
2296 |
2316 |
2295 |
2302 |
unch |
76 |
16,244 |
+7 |
May14 |
130103 |
2314 |
2317 |
2310 |
2310 |
unch |
115 |
7,601 |
+96 |
Total Volume and Open Interest |
10,007 |
191,122 |
+810 |
Coffee "C"(ICE) |
Mar13 |
130103 |
148.60 |
151.95 |
145.45 |
146.50 |
-2.90 |
10,468 |
90,213 |
+1,043 |
May13 |
130103 |
151.40 |
154.65 |
148.30 |
149.25 |
-2.90 |
1,783 |
26,886 |
+295 |
Jul13 |
130103 |
155.00 |
157.40 |
151.10 |
152.10 |
-2.85 |
841 |
14,492 |
+56 |
Sep13 |
130103 |
158.75 |
160.20 |
154.05 |
155.00 |
-2.85 |
474 |
6,103 |
+290 |
Dec13 |
130103 |
162.80 |
164.15 |
158.75 |
159.05 |
-2.85 |
75 |
4,330 |
+13 |
Mar14 |
130103 |
166.40 |
167.90 |
162.90 |
162.90 |
-3.00 |
13 |
771 |
+5 |
Total Volume and Open Interest |
13,660 |
143,736 |
+1,707 |
Orange Juice(ICE) |
Jan13 |
130103 |
114.60 |
114.75 |
111.00 |
111.10 |
-4.60 |
417 |
963 |
-278 |
Mar13 |
130103 |
116.50 |
117.75 |
111.40 |
111.60 |
-5.00 |
2,704 |
17,248 |
-712 |
May13 |
130103 |
117.45 |
117.85 |
113.25 |
113.45 |
-4.40 |
332 |
3,552 |
+19 |
Jul13 |
130103 |
118.50 |
118.50 |
114.70 |
115.35 |
-4.40 |
55 |
884 |
+25 |
Sep13 |
130103 |
119.55 |
119.75 |
115.20 |
116.45 |
-4.90 |
13 |
152 |
+13 |
Nov13 |
130103 |
116.70 |
116.70 |
116.70 |
116.70 |
-5.15 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,521 |
22,886 |
-933 |
Sugar #11(ICE) |
Mar13 |
130103 |
19.70 |
19.71 |
18.89 |
19.10 |
-0.59 |
15,595 |
337,108 |
+1,194 |
May13 |
130103 |
19.72 |
19.78 |
19.03 |
19.23 |
-0.53 |
4,753 |
125,403 |
-1,093 |
Jul13 |
130103 |
19.92 |
19.92 |
19.20 |
19.40 |
-0.49 |
3,293 |
123,317 |
-401 |
Oct13 |
130103 |
20.16 |
20.20 |
19.50 |
19.72 |
-0.46 |
2,063 |
75,414 |
+489 |
Mar14 |
130103 |
20.68 |
20.72 |
20.06 |
20.27 |
-0.43 |
463 |
52,535 |
+87 |
May14 |
130103 |
20.55 |
20.58 |
20.00 |
20.17 |
-0.38 |
41 |
13,504 |
+13 |
Jul14 |
130103 |
20.43 |
20.46 |
19.88 |
20.09 |
-0.33 |
53 |
6,531 |
+34 |
Oct14 |
130103 |
20.20 |
20.46 |
19.94 |
20.14 |
-0.32 |
77 |
9,529 |
+61 |
Total Volume and Open Interest |
26,524 |
754,102 |
+428 |
London Cocoa(LCE) |
Mar13 |
130103 |
1422 |
1446 |
1420 |
1433 |
+4 |
9,015 |
77,475 |
-162 |
May13 |
130103 |
1430 |
1453 |
1430 |
1442 |
+4 |
5,578 |
31,899 |
+298 |
Jul13 |
130103 |
1440 |
1465 |
1440 |
1451 |
+3 |
3,037 |
28,709 |
+1,454 |
Sep13 |
130103 |
1450 |
1470 |
1448 |
1460 |
+3 |
3,166 |
26,268 |
+166 |
Dec13 |
130103 |
1455 |
1467 |
1452 |
1456 |
-1 |
1,500 |
24,095 |
+57 |
Mar14 |
130103 |
1453 |
1459 |
1451 |
1453 |
unch |
568 |
19,601 |
+350 |
May14 |
130103 |
1463 |
1463 |
1456 |
1456 |
-1 |
47 |
6,321 |
+140 |
Total Volume and Open Interest |
22,911 |
217,204 |
+2,303 |
London Sugar(LCE) |
Mar13 |
130103 |
527.00 |
529.10 |
511.30 |
514.60 |
-13.80 |
4,473 |
41,395 |
-78 |
May13 |
130103 |
531.00 |
532.70 |
516.30 |
519.90 |
-12.60 |
729 |
12,652 |
-702 |
Aug13 |
130103 |
534.10 |
535.70 |
519.60 |
523.40 |
-11.90 |
284 |
10,057 |
+36 |
Oct13 |
130103 |
536.50 |
536.50 |
522.70 |
526.70 |
-11.20 |
141 |
5,326 |
+91 |
Dec13 |
130103 |
544.40 |
544.40 |
531.00 |
534.80 |
-10.30 |
84 |
2,090 |
+1 |
Total Volume and Open Interest |
5,835 |
72,844 |
-652 |
Cotton(ICE) |
Mar13 |
130103 |
75.36 |
76.34 |
75.04 |
75.39 |
+0.03 |
8,597 |
124,321 |
-312 |
May13 |
130103 |
76.22 |
77.00 |
75.87 |
76.22 |
-0.01 |
1,902 |
23,908 |
+59 |
Jul13 |
130103 |
77.47 |
78.00 |
76.84 |
77.24 |
-0.07 |
889 |
14,933 |
+79 |
Oct13 |
130103 |
78.71 |
78.71 |
78.71 |
78.71 |
-0.15 |
0 |
8 |
+0 |
Dec13 |
130103 |
79.00 |
79.69 |
78.65 |
79.47 |
-0.19 |
526 |
7,768 |
+159 |
Mar14 |
130103 |
80.59 |
80.59 |
80.30 |
80.47 |
-0.17 |
1 |
34 |
+1 |
Total Volume and Open Interest |
11,921 |
171,207 |
-9 |
Lumber(CME) |
Jan13 |
130103 |
376.0 |
377.2 |
368.0 |
370.4 |
-7.6 |
403 |
1,135 |
-171 |
Mar13 |
130103 |
377.5 |
381.0 |
368.7 |
374.2 |
-4.4 |
986 |
6,389 |
-109 |
May13 |
130103 |
374.5 |
374.5 |
364.6 |
369.7 |
-4.9 |
217 |
1,956 |
+15 |
Jul13 |
130103 |
359.5 |
361.8 |
357.1 |
359.0 |
-6.3 |
14 |
344 |
+3 |
Total Volume and Open Interest |
1,620 |
9,840 |
-262 |
Crude Oil(NYM) |
Feb13 |
130103 |
92.91 |
93.30 |
92.49 |
92.92 |
-0.20 |
119,525 |
270,964 |
-6,606 |
Mar13 |
130103 |
93.29 |
93.71 |
92.93 |
93.34 |
-0.21 |
36,584 |
174,195 |
+7,433 |
Apr13 |
130103 |
93.68 |
94.14 |
93.39 |
93.76 |
-0.21 |
16,135 |
65,401 |
+614 |
May13 |
130103 |
93.98 |
94.48 |
93.75 |
94.12 |
-0.21 |
11,411 |
71,782 |
-770 |
Jun13 |
130103 |
94.13 |
94.71 |
94.02 |
94.39 |
-0.21 |
17,246 |
132,794 |
-343 |
Jul13 |
130103 |
94.35 |
94.83 |
94.19 |
94.55 |
-0.21 |
6,409 |
51,907 |
+292 |
Aug13 |
130103 |
94.18 |
94.80 |
94.18 |
94.56 |
-0.22 |
3,481 |
25,619 |
+351 |
Sep13 |
130103 |
94.44 |
94.71 |
94.07 |
94.46 |
-0.23 |
5,405 |
49,699 |
+1,496 |
Oct13 |
130103 |
94.16 |
94.48 |
94.01 |
94.27 |
-0.24 |
1,757 |
29,932 |
-99 |
Nov13 |
130103 |
94.04 |
94.29 |
93.72 |
94.07 |
-0.26 |
1,753 |
31,538 |
+68 |
Dec13 |
130103 |
93.87 |
94.23 |
93.50 |
93.90 |
-0.27 |
14,626 |
170,620 |
+460 |
Jan14 |
130103 |
93.66 |
93.98 |
93.29 |
93.65 |
-0.29 |
1,208 |
31,259 |
+413 |
Feb14 |
130103 |
93.41 |
93.41 |
93.40 |
93.41 |
-0.31 |
321 |
12,498 |
+144 |
Mar14 |
130103 |
93.52 |
93.52 |
92.98 |
93.18 |
-0.34 |
631 |
17,328 |
+66 |
Apr14 |
130103 |
92.97 |
92.97 |
92.96 |
92.97 |
-0.36 |
121 |
9,508 |
+8 |
May14 |
130103 |
92.79 |
92.79 |
92.78 |
92.79 |
-0.38 |
242 |
9,989 |
+16 |
Total Volume and Open Interest |
251,281 |
1,473,345 |
+5,796 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130103 |
92.850 |
93.275 |
92.500 |
92.925 |
-0.200 |
3,562 |
2,995 |
+0 |
Mar13 |
130103 |
93.200 |
93.650 |
93.000 |
93.350 |
-0.200 |
111 |
474 |
+26 |
Apr13 |
130103 |
93.475 |
94.000 |
93.425 |
93.750 |
-0.225 |
8 |
141 |
+1 |
May13 |
130103 |
94.300 |
94.300 |
94.025 |
94.125 |
-0.200 |
0 |
10 |
+0 |
Jun13 |
130103 |
94.400 |
94.400 |
94.125 |
94.400 |
-0.200 |
0 |
47 |
+0 |
Jul13 |
130103 |
94.550 |
94.550 |
94.550 |
94.550 |
-0.200 |
0 |
1 |
+0 |
Aug13 |
130103 |
94.550 |
94.550 |
94.550 |
94.550 |
-0.225 |
|
|
|
Sep13 |
130103 |
94.450 |
94.450 |
94.450 |
94.450 |
-0.250 |
0 |
1 |
+0 |
Oct13 |
130103 |
94.275 |
94.275 |
94.250 |
94.275 |
-0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,681 |
3,823 |
+27 |
Heating Oil(NYM) |
Feb13 |
130103 |
304.20 |
304.29 |
300.60 |
302.51 |
-2.12 |
35,426 |
77,812 |
+194 |
Mar13 |
130103 |
303.17 |
303.17 |
299.71 |
301.50 |
-2.00 |
16,036 |
45,748 |
+386 |
Apr13 |
130103 |
301.43 |
301.45 |
298.10 |
299.73 |
-1.95 |
9,185 |
43,193 |
-433 |
May13 |
130103 |
302.69 |
302.93 |
301.11 |
302.54 |
-1.91 |
2,184 |
25,620 |
-184 |
Jun13 |
130103 |
301.58 |
301.58 |
299.34 |
300.85 |
-1.82 |
2,337 |
24,142 |
+525 |
Jul13 |
130103 |
300.05 |
300.34 |
299.26 |
300.18 |
-1.77 |
521 |
6,471 |
-59 |
Aug13 |
130103 |
299.61 |
299.94 |
299.12 |
299.68 |
-1.70 |
163 |
3,017 |
+2 |
Sep13 |
130103 |
298.78 |
299.45 |
298.60 |
299.34 |
-1.64 |
320 |
9,294 |
+17 |
Oct13 |
130103 |
298.50 |
299.20 |
298.50 |
299.12 |
-1.60 |
108 |
2,540 |
+49 |
Nov13 |
130103 |
298.65 |
298.88 |
298.08 |
298.88 |
-1.56 |
69 |
2,344 |
-6 |
Dec13 |
130103 |
298.13 |
298.83 |
297.39 |
298.55 |
-1.50 |
404 |
16,930 |
+115 |
Jan14 |
130103 |
298.75 |
298.75 |
298.27 |
298.27 |
-1.50 |
39 |
2,166 |
+20 |
Feb14 |
130103 |
297.80 |
297.80 |
297.28 |
297.28 |
-1.49 |
2 |
237 |
+0 |
Mar14 |
130103 |
295.86 |
295.86 |
295.86 |
295.86 |
-1.49 |
0 |
90 |
+0 |
Total Volume and Open Interest |
66,877 |
261,343 |
-3,502 |
Gasoline(NYMEX) |
Feb13 |
130103 |
279.71 |
280.73 |
278.21 |
279.77 |
+0.26 |
27,785 |
107,072 |
-882 |
Mar13 |
130103 |
279.24 |
279.88 |
277.58 |
279.36 |
+0.36 |
11,654 |
53,288 |
-339 |
Apr13 |
130103 |
291.95 |
292.72 |
290.38 |
292.57 |
+0.62 |
6,160 |
31,984 |
-182 |
May13 |
130103 |
290.25 |
291.84 |
289.50 |
291.70 |
+0.51 |
2,262 |
22,492 |
+66 |
Jun13 |
130103 |
287.27 |
288.43 |
286.22 |
288.24 |
+0.29 |
2,125 |
17,632 |
+36 |
Jul13 |
130103 |
283.61 |
284.23 |
282.30 |
284.22 |
+0.14 |
677 |
9,623 |
+169 |
Aug13 |
130103 |
280.11 |
280.11 |
278.58 |
279.85 |
+0.02 |
233 |
4,310 |
+9 |
Sep13 |
130103 |
273.95 |
275.39 |
273.95 |
275.22 |
-0.13 |
322 |
7,428 |
-18 |
Oct13 |
130103 |
261.90 |
261.90 |
261.39 |
261.77 |
-0.19 |
177 |
6,227 |
+7 |
Nov13 |
130103 |
257.11 |
258.40 |
257.11 |
258.07 |
-0.35 |
123 |
10,551 |
-66 |
Total Volume and Open Interest |
51,833 |
280,666 |
-4,748 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130103 |
279.50 |
279.80 |
279.50 |
279.80 |
+0.30 |
|
|
|
Mar13 |
130103 |
279.40 |
279.40 |
279.36 |
279.40 |
+0.40 |
|
|
|
Apr13 |
130103 |
292.60 |
292.60 |
292.57 |
292.60 |
+0.60 |
|
|
|
May13 |
130103 |
291.70 |
291.70 |
291.70 |
291.70 |
+0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Feb13 |
130103 |
3.231 |
3.236 |
3.164 |
3.198 |
-0.035 |
62,814 |
195,671 |
+4,027 |
Mar13 |
130103 |
3.250 |
3.255 |
3.181 |
3.214 |
-0.041 |
26,886 |
271,084 |
+3,197 |
Apr13 |
130103 |
3.286 |
3.296 |
3.226 |
3.250 |
-0.044 |
20,343 |
142,332 |
+1,939 |
May13 |
130103 |
3.340 |
3.347 |
3.279 |
3.306 |
-0.043 |
7,989 |
72,550 |
+1,641 |
Jun13 |
130103 |
3.400 |
3.403 |
3.337 |
3.363 |
-0.043 |
4,368 |
24,141 |
-107 |
Jul13 |
130103 |
3.456 |
3.460 |
3.398 |
3.421 |
-0.043 |
4,665 |
38,381 |
+804 |
Aug13 |
130103 |
3.470 |
3.483 |
3.430 |
3.454 |
-0.041 |
1,703 |
25,401 |
+370 |
Sep13 |
130103 |
3.505 |
3.510 |
3.443 |
3.469 |
-0.037 |
1,889 |
23,965 |
+221 |
Oct13 |
130103 |
3.539 |
3.543 |
3.478 |
3.507 |
-0.035 |
10,443 |
100,430 |
-671 |
Nov13 |
130103 |
3.665 |
3.665 |
3.599 |
3.628 |
-0.033 |
1,377 |
27,612 |
+143 |
Dec13 |
130103 |
3.857 |
3.859 |
3.806 |
3.838 |
-0.033 |
3,533 |
30,602 |
-256 |
Jan14 |
130103 |
3.950 |
3.967 |
3.915 |
3.941 |
-0.033 |
7,253 |
69,114 |
-628 |
Feb14 |
130103 |
3.957 |
3.964 |
3.920 |
3.939 |
-0.032 |
438 |
6,351 |
+105 |
Mar14 |
130103 |
3.910 |
3.918 |
3.878 |
3.894 |
-0.033 |
990 |
18,645 |
+250 |
Apr14 |
130103 |
3.810 |
3.833 |
3.800 |
3.814 |
-0.033 |
1,988 |
33,436 |
+435 |
May14 |
130103 |
3.830 |
3.832 |
3.830 |
3.832 |
-0.033 |
291 |
5,639 |
+176 |
Total Volume and Open Interest |
158,427 |
1,164,815 |
+12,336 |
Brent Crude Oil(ICE) |
Feb13 |
130103 |
112.20 |
112.42 |
111.63 |
112.14 |
-0.33 |
98,677 |
266,159 |
-9,256 |
Mar13 |
130103 |
111.30 |
111.30 |
110.43 |
110.91 |
-0.28 |
47,886 |
194,082 |
-1,928 |
Apr13 |
130103 |
110.03 |
110.22 |
109.55 |
110.02 |
-0.27 |
19,948 |
73,717 |
+3,160 |
May13 |
130103 |
109.35 |
109.49 |
108.89 |
109.32 |
-0.29 |
9,912 |
52,293 |
+107 |
Jun13 |
130103 |
108.71 |
108.84 |
108.23 |
108.68 |
-0.29 |
14,964 |
105,925 |
-94 |
Jul13 |
130103 |
107.83 |
108.22 |
107.61 |
108.06 |
-0.29 |
4,721 |
37,925 |
+477 |
Aug13 |
130103 |
107.33 |
107.61 |
107.01 |
107.45 |
-0.29 |
3,660 |
53,383 |
+752 |
Sep13 |
130103 |
106.98 |
106.98 |
106.37 |
106.80 |
-0.30 |
5,324 |
47,356 |
+404 |
Oct13 |
130103 |
106.03 |
106.37 |
105.86 |
106.20 |
-0.31 |
2,689 |
37,346 |
+298 |
Nov13 |
130103 |
105.65 |
105.65 |
105.65 |
105.65 |
-0.31 |
1,753 |
28,921 |
+228 |
Dec13 |
130103 |
105.00 |
105.39 |
104.79 |
105.16 |
-0.32 |
14,711 |
132,714 |
+882 |
Jan14 |
130103 |
104.73 |
104.73 |
104.73 |
104.73 |
-0.34 |
1,917 |
23,952 |
+125 |
Feb14 |
130103 |
104.33 |
104.33 |
104.33 |
104.33 |
-0.36 |
577 |
13,296 |
+7 |
Mar14 |
130103 |
103.92 |
103.92 |
103.92 |
103.92 |
-0.38 |
167 |
11,731 |
-36 |
Total Volume and Open Interest |
232,710 |
1,285,300 |
-4,615 |
Gas Oil(ICE) |
Jan13 |
130103 |
940.25 |
941.25 |
930.50 |
935.75 |
-6.75 |
19,457 |
88,223 |
-2,633 |
Feb13 |
130103 |
942.50 |
942.50 |
931.75 |
937.25 |
-6.25 |
37,361 |
95,652 |
+2,381 |
Mar13 |
130103 |
940.25 |
940.25 |
930.50 |
936.00 |
-5.50 |
11,561 |
60,056 |
-702 |
Apr13 |
130103 |
936.50 |
936.50 |
927.50 |
933.00 |
-4.75 |
5,408 |
35,346 |
-373 |
May13 |
130103 |
932.25 |
932.25 |
924.00 |
929.25 |
-4.50 |
2,056 |
30,297 |
+637 |
Jun13 |
130103 |
928.50 |
928.50 |
920.00 |
925.50 |
-4.00 |
2,750 |
37,465 |
+465 |
Jul13 |
130103 |
926.00 |
926.00 |
919.00 |
923.75 |
-3.50 |
426 |
17,393 |
-2 |
Aug13 |
130103 |
920.75 |
922.50 |
916.75 |
922.25 |
-3.00 |
242 |
14,915 |
+40 |
Sep13 |
130103 |
920.75 |
920.75 |
915.25 |
920.75 |
-2.75 |
259 |
18,435 |
-55 |
Oct13 |
130103 |
913.75 |
919.25 |
913.75 |
919.25 |
-2.50 |
285 |
9,776 |
+103 |
Total Volume and Open Interest |
82,199 |
512,470 |
-163 |
Ethanol(CBOT) |
Jan13 |
130103 |
2.172 |
2.185 |
2.172 |
2.179 |
unch |
19 |
310 |
-4 |
Feb13 |
130103 |
2.187 |
2.198 |
2.187 |
2.197 |
+0.003 |
165 |
1,337 |
-39 |
Mar13 |
130103 |
2.205 |
2.216 |
2.201 |
2.215 |
+0.001 |
174 |
1,666 |
+28 |
Apr13 |
130103 |
2.215 |
2.225 |
2.215 |
2.222 |
-0.002 |
88 |
958 |
+40 |
May13 |
130103 |
2.204 |
2.215 |
2.204 |
2.211 |
-0.003 |
96 |
823 |
+14 |
Jun13 |
130103 |
2.204 |
2.204 |
2.199 |
2.203 |
+0.001 |
36 |
960 |
+2 |
Jul13 |
130103 |
2.166 |
2.188 |
2.166 |
2.177 |
-0.002 |
86 |
1,058 |
-47 |
Aug13 |
130103 |
2.140 |
2.140 |
2.137 |
2.137 |
-0.002 |
81 |
454 |
+56 |
Total Volume and Open Interest |
909 |
8,582 |
+90 |
WTI Crude Oil(ICE) |
Feb13 |
130103 |
92.76 |
93.29 |
92.50 |
92.92 |
-0.20 |
25,222 |
68,382 |
+1,467 |
Mar13 |
130103 |
93.18 |
93.68 |
92.95 |
93.34 |
-0.21 |
10,018 |
60,450 |
+1,356 |
Apr13 |
130103 |
93.52 |
94.06 |
93.40 |
93.76 |
-0.21 |
4,703 |
19,771 |
-309 |
May13 |
130103 |
93.94 |
94.40 |
93.78 |
94.12 |
-0.21 |
2,847 |
18,192 |
-258 |
Jun13 |
130103 |
94.44 |
94.66 |
94.06 |
94.39 |
-0.21 |
6,197 |
62,922 |
+197 |
Jul13 |
130103 |
94.50 |
94.77 |
94.22 |
94.55 |
-0.21 |
1,525 |
11,517 |
+259 |
Aug13 |
130103 |
94.36 |
94.75 |
94.24 |
94.56 |
-0.22 |
784 |
8,340 |
-16 |
Sep13 |
130103 |
94.22 |
94.70 |
94.17 |
94.46 |
-0.23 |
763 |
10,824 |
+177 |
Oct13 |
130103 |
94.33 |
94.51 |
94.19 |
94.27 |
-0.24 |
639 |
10,375 |
+120 |
Nov13 |
130103 |
94.07 |
94.07 |
94.07 |
94.07 |
-0.26 |
452 |
6,197 |
+87 |
Dec13 |
130103 |
93.80 |
94.23 |
93.60 |
93.90 |
-0.27 |
4,136 |
73,929 |
+128 |
Jan14 |
130103 |
93.65 |
93.65 |
93.65 |
93.65 |
-0.29 |
211 |
6,519 |
-36 |
Feb14 |
130103 |
93.41 |
93.41 |
93.41 |
93.41 |
-0.31 |
51 |
2,249 |
+6 |
Mar14 |
130103 |
93.18 |
93.18 |
93.18 |
93.18 |
-0.34 |
44 |
3,783 |
-20 |
Apr14 |
130103 |
92.97 |
92.97 |
92.97 |
92.97 |
-0.36 |
24 |
2,153 |
+3 |
May14 |
130103 |
92.79 |
92.79 |
92.79 |
92.79 |
-0.38 |
18 |
2,072 |
-18 |
Total Volume and Open Interest |
58,634 |
467,877 |
+3,324 |
US Dollar Index(ICE) |
Mar13 |
130103 |
79.930 |
80.595 |
79.920 |
80.515 |
+0.567 |
11,779 |
42,033 |
+48 |
Jun13 |
130103 |
80.205 |
80.645 |
80.205 |
80.640 |
+0.588 |
0 |
557 |
+0 |
Sep13 |
130103 |
80.800 |
80.800 |
80.800 |
80.800 |
+0.608 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,779 |
42,593 |
+48 |
Australian Dollar(CME) |
Mar13 |
130103 |
104.47 |
104.72 |
104.05 |
104.21 |
-0.10 |
43,990 |
169,939 |
-3,289 |
Jun13 |
130103 |
103.65 |
103.91 |
103.53 |
103.53 |
-0.11 |
110 |
212 |
+2 |
Sep13 |
130103 |
102.88 |
103.00 |
102.88 |
102.88 |
-0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,100 |
170,157 |
-3,287 |
British Pound(CME) |
Mar13 |
130103 |
162.50 |
162.52 |
160.87 |
161.03 |
-1.39 |
60,151 |
174,557 |
-428 |
Jun13 |
130103 |
161.40 |
162.37 |
160.97 |
160.97 |
-1.40 |
10 |
117 |
+0 |
Sep13 |
130103 |
160.90 |
162.31 |
160.90 |
160.90 |
-1.41 |
0 |
1 |
+0 |
Total Volume and Open Interest |
60,161 |
174,676 |
-428 |
Canadian Dollar(CME) |
Mar13 |
130103 |
101.32 |
101.43 |
101.01 |
101.13 |
-0.13 |
39,827 |
134,529 |
-2,545 |
Jun13 |
130103 |
101.17 |
101.17 |
100.89 |
100.91 |
-0.13 |
102 |
1,378 |
+29 |
Sep13 |
130103 |
100.87 |
100.87 |
100.57 |
100.67 |
-0.14 |
15 |
966 |
+1 |
Dec13 |
130103 |
100.62 |
100.62 |
100.41 |
100.41 |
-0.14 |
17 |
363 |
+10 |
Total Volume and Open Interest |
39,961 |
137,247 |
-2,505 |
Japanese Yen(CME) |
Mar13 |
130103 |
114.59 |
115.31 |
114.53 |
114.78 |
-0.07 |
64,347 |
194,145 |
-1,395 |
Jun13 |
130103 |
114.63 |
115.21 |
114.59 |
114.86 |
-0.07 |
170 |
368 |
+111 |
Sep13 |
130103 |
114.97 |
115.04 |
114.97 |
114.97 |
-0.07 |
0 |
92 |
-1 |
Total Volume and Open Interest |
64,517 |
194,632 |
-1,285 |
Swiss Franc(CME) |
Mar13 |
130103 |
109.14 |
109.15 |
108.01 |
108.11 |
-0.89 |
15,164 |
50,142 |
-1 |
Jun13 |
130103 |
108.29 |
109.18 |
108.29 |
108.29 |
-0.89 |
3 |
40 |
+3 |
Sep13 |
130103 |
108.47 |
109.37 |
108.47 |
108.47 |
-0.90 |
|
|
|
Total Volume and Open Interest |
15,167 |
50,182 |
+2 |
EuroFX(CME) |
Mar13 |
130103 |
131.95 |
131.98 |
130.55 |
130.69 |
-1.15 |
103,044 |
206,499 |
+1,632 |
Jun13 |
130103 |
132.00 |
132.00 |
130.68 |
130.80 |
-1.15 |
119 |
1,062 |
-31 |
Sep13 |
130103 |
131.43 |
132.07 |
130.92 |
130.92 |
-1.15 |
0 |
26 |
+0 |
Total Volume and Open Interest |
103,163 |
207,608 |
+1,601 |
Mexican Peso(CME) |
Jan13 |
130103 |
782.00 |
782.00 |
781.25 |
782.00 |
+0.75 |
|
|
|
Feb13 |
130103 |
780.00 |
780.00 |
779.25 |
780.00 |
+0.75 |
|
|
|
Total Volume and Open Interest |
21,175 |
186,181 |
+1,210 |
Brazilian Real(CME) |
Feb13 |
130103 |
486.80 |
489.40 |
486.15 |
489.10 |
+1.95 |
0 |
7,280 |
+0 |
Mar13 |
130103 |
485.60 |
487.60 |
484.45 |
487.45 |
+1.85 |
12 |
2,930 |
+4 |
Apr13 |
130103 |
485.40 |
485.50 |
482.60 |
485.40 |
+1.95 |
|
|
|
May13 |
130103 |
483.20 |
483.20 |
483.20 |
483.20 |
+1.90 |
|
|
|
Total Volume and Open Interest |
12 |
38,246 |
-3,116 |
30-Year T-Bonds(CBOT) |
Mar13 |
130103 |
145~220 |
146~020 |
144~130 |
144~230 |
-1~000 |
133,044 |
542,676 |
-1,139 |
Jun13 |
130103 |
144~100 |
144~100 |
143~000 |
143~080 |
-1~010 |
9 |
19 |
+1 |
Sep13 |
130103 |
143~080 |
144~090 |
143~080 |
143~080 |
-1~010 |
|
|
|
Total Volume and Open Interest |
133,053 |
542,695 |
-1,138 |
10-Year T-Notes(CBOT) |
Mar13 |
130103 |
132~040 |
132~080 |
131~160 |
131~200 |
-0~165 |
327,518 |
1,617,683 |
+9,083 |
Jun13 |
130103 |
130~300 |
131~055 |
130~200 |
130~200 |
-0~175 |
|
|
|
Sep13 |
130103 |
130~200 |
131~055 |
130~200 |
130~200 |
-0~175 |
|
|
|
Total Volume and Open Interest |
327,518 |
1,617,683 |
+9,083 |
5-Year T-Notes(CBOT) |
Mar13 |
130103 |
124~052 |
124~074 |
123~280 |
123~302 |
-0~076 |
254,069 |
1,506,884 |
-21,384 |
Jun13 |
130103 |
123~162 |
123~234 |
123~162 |
123~162 |
-0~072 |
0 |
3 |
+0 |
Sep13 |
130103 |
122~282 |
123~034 |
122~282 |
122~282 |
-0~072 |
|
|
|
Total Volume and Open Interest |
254,069 |
1,506,887 |
-44,840 |
2 Year T-Notes(CBOT) |
Mar13 |
130103 |
110~066 |
110~072 |
110~060 |
110~062 |
-0~006 |
89,033 |
1,018,127 |
+555 |
Jun13 |
130103 |
110~050 |
110~050 |
109~236 |
110~050 |
+0~132 |
|
|
|
Sep13 |
130103 |
109~212 |
109~212 |
109~080 |
109~212 |
+0~132 |
|
|
|
Total Volume and Open Interest |
89,033 |
1,018,127 |
-15,641 |
Eurodollars(CME) |
Mar13 |
130103 |
99.710 |
99.710 |
99.700 |
99.705 |
unch |
59,148 |
809,796 |
-2,025 |
Jun13 |
130103 |
99.685 |
99.695 |
99.680 |
99.685 |
unch |
44,181 |
650,911 |
-3,075 |
Sep13 |
130103 |
99.665 |
99.675 |
99.655 |
99.660 |
unch |
63,653 |
582,670 |
-1,879 |
Dec13 |
130103 |
99.630 |
99.640 |
99.620 |
99.625 |
-0.005 |
58,055 |
693,183 |
+1,657 |
Mar14 |
130103 |
99.595 |
99.605 |
99.570 |
99.580 |
-0.015 |
71,143 |
600,807 |
-9,188 |
Jun14 |
130103 |
99.545 |
99.555 |
99.510 |
99.520 |
-0.025 |
59,925 |
533,864 |
-2,465 |
Sep14 |
130103 |
99.495 |
99.505 |
99.445 |
99.460 |
-0.030 |
44,260 |
430,296 |
-1,402 |
Dec14 |
130103 |
99.425 |
99.440 |
99.370 |
99.385 |
-0.035 |
51,954 |
555,624 |
-1,377 |
Mar15 |
130103 |
99.355 |
99.375 |
99.295 |
99.310 |
-0.045 |
39,678 |
444,438 |
-500 |
Jun15 |
130103 |
99.280 |
99.300 |
99.210 |
99.225 |
-0.055 |
50,238 |
575,760 |
-8,609 |
Sep15 |
130103 |
99.195 |
99.210 |
99.110 |
99.130 |
-0.060 |
33,770 |
427,317 |
+4 |
Dec15 |
130103 |
99.080 |
99.100 |
98.990 |
99.010 |
-0.065 |
46,511 |
458,227 |
+9,413 |
Mar16 |
130103 |
98.950 |
98.970 |
98.855 |
98.880 |
-0.065 |
28,726 |
274,781 |
+651 |
Jun16 |
130103 |
98.800 |
98.820 |
98.705 |
98.735 |
-0.065 |
25,126 |
180,781 |
+3,302 |
Sep16 |
130103 |
98.645 |
98.665 |
98.545 |
98.580 |
-0.065 |
18,845 |
158,637 |
-34 |
Dec16 |
130103 |
98.480 |
98.500 |
98.375 |
98.410 |
-0.065 |
21,132 |
102,841 |
+691 |
Mar17 |
130103 |
98.320 |
98.345 |
98.215 |
98.250 |
-0.070 |
15,771 |
89,023 |
-2,582 |
Jun17 |
130103 |
98.155 |
98.175 |
98.045 |
98.080 |
-0.070 |
14,119 |
62,962 |
-316 |
Total Volume and Open Interest |
773,726 |
7,878,461 |
-19,340 |
Ultra T-Bond(CBOT) |
Mar13 |
130103 |
159~17 |
160~02 |
157~09 |
157~28 |
-1~22 |
27,546 |
348,555 |
+120 |
Jun13 |
130103 |
157~28 |
159~18 |
157~28 |
157~28 |
-1~22 |
|
|
|
Sep13 |
130103 |
157~28 |
159~18 |
157~28 |
157~28 |
-1~22 |
|
|
|
Total Volume and Open Interest |
27,546 |
348,555 |
+120 |
30 Day Federal Funds(CBOT) |
Jan13 |
130103 |
99.840 |
99.845 |
99.835 |
99.840 |
+0.005 |
5,399 |
62,606 |
+868 |
Feb13 |
130103 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
1,139 |
28,940 |
+206 |
Mar13 |
130103 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
1,897 |
31,902 |
+660 |
Apr13 |
130103 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
2,276 |
26,834 |
-60 |
May13 |
130103 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,058 |
28,167 |
+19 |
Jun13 |
130103 |
99.875 |
99.875 |
99.865 |
99.865 |
unch |
1,087 |
23,657 |
-134 |
Total Volume and Open Interest |
19,514 |
352,542 |
-94,106 |
3-Mth Euro-Yen(CME) |
Mar13 |
130103 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
130103 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep13 |
130103 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec13 |
130103 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar14 |
130103 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
130103 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
130103 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
|
|
|
Dec14 |
130103 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
130103 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun15 |
130103 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130103 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,380 |
+0 |
Jun13 |
130103 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
202 |
+0 |
Sep13 |
130103 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
130103 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
384 |
+0 |
Mar14 |
130103 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
214 |
+0 |
Jun14 |
130103 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130103 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130103 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,304 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121228 |
143.52 |
143.78 |
143.46 |
143.74 |
+0.18 |
2,006 |
16,734 |
-254 |
Jun13 |
121228 |
141.64 |
141.64 |
141.64 |
141.64 |
+0.18 |
|
|
|
Sep13 |
121228 |
139.55 |
139.55 |
139.55 |
139.55 |
+0.18 |
|
|
|
Total Volume and Open Interest |
2,006 |
16,734 |
-254 |
Euro-Bund(EUREX) |
Mar13 |
130103 |
143.91 |
144.17 |
143.19 |
143.57 |
-0.50 |
224,009 |
882,032 |
+17,962 |
Jun13 |
130103 |
142.12 |
142.20 |
141.44 |
141.73 |
-0.48 |
33 |
192 |
+0 |
Sep13 |
130103 |
141.57 |
141.57 |
141.57 |
141.57 |
-0.50 |
|
|
|
Total Volume and Open Interest |
224,042 |
882,224 |
+17,962 |
Euro-Bobl(EUREX) |
Mar13 |
130103 |
127.10 |
127.22 |
126.68 |
126.87 |
-0.29 |
136,205 |
760,287 |
+408 |
Jun13 |
130103 |
125.05 |
125.17 |
125.05 |
125.17 |
-0.28 |
1 |
147 |
+0 |
Sep13 |
130103 |
125.17 |
125.17 |
125.17 |
125.17 |
-0.28 |
|
|
|
Total Volume and Open Interest |
136,206 |
760,434 |
+408 |
3-Mth Euribor(EUREX) |
Mar13 |
130103 |
99.825 |
99.825 |
99.815 |
99.815 |
-0.010 |
45 |
3,295 |
+0 |
Jun13 |
130103 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.015 |
400 |
1,686 |
+400 |
Sep13 |
130103 |
99.790 |
99.790 |
99.780 |
99.780 |
-0.010 |
10 |
825 |
+10 |
Total Volume and Open Interest |
465 |
8,000 |
+420 |
Long Gilt(LIFFE) |
Mar13 |
130103 |
117~11 |
117~13 |
116~12 |
116~15 |
-0~28 |
117,888 |
336,875 |
-782 |
Jun13 |
130103 |
117~08 |
117~08 |
117~08 |
117~08 |
-0~28 |
|
|
|
Total Volume and Open Interest |
117,888 |
336,875 |
-782 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130103 |
99.47 |
99.48 |
99.46 |
99.46 |
-0.01 |
32,621 |
306,944 |
-378 |
Jun13 |
130103 |
99.45 |
99.46 |
99.44 |
99.44 |
-0.01 |
39,090 |
269,449 |
-683 |
Sep13 |
130103 |
99.43 |
99.44 |
99.41 |
99.41 |
-0.01 |
41,432 |
268,306 |
-279 |
Dec13 |
130103 |
99.40 |
99.40 |
99.37 |
99.38 |
-0.01 |
33,222 |
252,033 |
-3,225 |
Mar14 |
130103 |
99.37 |
99.37 |
99.34 |
99.34 |
-0.02 |
47,949 |
247,190 |
-9,877 |
Jun14 |
130103 |
99.32 |
99.32 |
99.28 |
99.29 |
-0.03 |
42,098 |
172,833 |
-1,515 |
Total Volume and Open Interest |
383,050 |
2,202,716 |
-17,410 |
3-Mth Euribor(LIFFE) |
Mar13 |
130103 |
99.825 |
99.830 |
99.805 |
99.815 |
-0.010 |
48,603 |
504,824 |
-2,230 |
Jun13 |
130103 |
99.825 |
99.835 |
99.795 |
99.810 |
-0.015 |
64,831 |
514,569 |
-857 |
Sep13 |
130103 |
99.795 |
99.810 |
99.760 |
99.780 |
-0.010 |
54,726 |
412,778 |
-5,039 |
Total Volume and Open Interest |
594,866 |
3,689,857 |
-15,106 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130103 |
97.14 |
97.15 |
97.11 |
97.14 |
unch |
14,532 |
202,531 |
-2,058 |
Jun13 |
130103 |
97.22 |
97.24 |
97.19 |
97.23 |
+0.01 |
15,408 |
173,422 |
+2,787 |
Sep13 |
130103 |
97.22 |
97.23 |
97.19 |
97.22 |
unch |
10,678 |
115,351 |
+2,729 |
Dec13 |
130103 |
97.15 |
97.16 |
97.12 |
97.16 |
+0.01 |
6,691 |
93,650 |
+295 |
Mar14 |
130103 |
97.05 |
97.07 |
97.02 |
97.07 |
+0.02 |
2,126 |
52,070 |
-122 |
Jun14 |
130103 |
96.96 |
96.98 |
96.92 |
96.98 |
+0.02 |
1,915 |
32,130 |
+900 |
Sep14 |
130103 |
96.83 |
96.87 |
96.82 |
96.87 |
+0.01 |
1,039 |
19,137 |
+284 |
Dec14 |
130103 |
96.74 |
96.78 |
96.73 |
96.78 |
+0.01 |
356 |
7,222 |
+310 |
Mar15 |
130103 |
96.69 |
96.69 |
96.69 |
96.69 |
+0.01 |
0 |
638 |
+0 |
Jun15 |
130103 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.02 |
0 |
363 |
+0 |
Total Volume and Open Interest |
52,745 |
696,701 |
+5,125 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130103 |
96.62 |
96.67 |
96.58 |
96.67 |
+0.05 |
24,758 |
397,057 |
-2,432 |
Jun13 |
130103 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.05 |
|
|
|
Total Volume and Open Interest |
24,758 |
397,057 |
-2,432 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130103 |
97.20 |
97.24 |
97.16 |
97.24 |
+0.04 |
69,819 |
427,945 |
+1,698 |
Jun13 |
130103 |
97.24 |
97.24 |
97.24 |
97.24 |
+0.04 |
|
|
|
Total Volume and Open Interest |
69,819 |
427,945 |
+1,698 |
Gold(CMX) |
Feb13 |
130103 |
1686.2 |
1690.5 |
1661.2 |
1674.6 |
-14.2 |
85,218 |
254,987 |
-1,312 |
Apr13 |
130103 |
1688.1 |
1692.0 |
1663.7 |
1676.7 |
-14.3 |
5,912 |
50,545 |
+3,416 |
Jun13 |
130103 |
1693.0 |
1693.0 |
1665.3 |
1678.7 |
-14.3 |
3,231 |
30,792 |
+1,041 |
Aug13 |
130103 |
1694.8 |
1694.8 |
1668.2 |
1680.6 |
-14.4 |
434 |
17,356 |
-96 |
Oct13 |
130103 |
1685.8 |
1697.5 |
1682.5 |
1682.5 |
-14.4 |
515 |
11,210 |
-56 |
Dec13 |
130103 |
1697.3 |
1697.3 |
1671.7 |
1684.5 |
-14.5 |
397 |
23,448 |
-230 |
Feb14 |
130103 |
1698.7 |
1698.7 |
1677.3 |
1686.6 |
-14.5 |
214 |
3,225 |
+208 |
Apr14 |
130103 |
1693.6 |
1693.6 |
1688.8 |
1688.8 |
-14.6 |
110 |
3,616 |
+110 |
Jun14 |
130103 |
1691.2 |
1691.2 |
1691.2 |
1691.2 |
-14.6 |
0 |
8,721 |
+0 |
Aug14 |
130103 |
1693.7 |
1693.7 |
1693.7 |
1693.7 |
-14.6 |
0 |
92 |
+0 |
Oct14 |
130103 |
1696.3 |
1696.3 |
1696.3 |
1696.3 |
-14.6 |
|
|
|
Dec14 |
130103 |
1699.7 |
1699.7 |
1698.9 |
1698.9 |
-14.7 |
106 |
5,262 |
+1 |
Total Volume and Open Interest |
96,449 |
427,991 |
+2,472 |
Silver(CMX) |
Mar13 |
130103 |
3102.5 |
3122.5 |
3001.5 |
3072.0 |
-28.7 |
18,657 |
79,887 |
-152 |
May13 |
130103 |
3127.5 |
3128.0 |
3019.0 |
3077.4 |
-28.7 |
611 |
10,124 |
-59 |
Jul13 |
130103 |
3105.5 |
3111.5 |
3020.5 |
3082.0 |
-28.8 |
283 |
6,425 |
-7 |
Sep13 |
130103 |
3090.0 |
3090.0 |
3016.0 |
3086.1 |
-28.8 |
131 |
5,140 |
+108 |
Dec13 |
130103 |
3117.0 |
3122.5 |
3021.5 |
3091.3 |
-28.8 |
276 |
19,008 |
+8 |
Mar14 |
130103 |
3095.4 |
3095.4 |
3095.4 |
3095.4 |
-28.5 |
28 |
1,771 |
+15 |
May14 |
130103 |
3097.1 |
3097.1 |
3097.1 |
3097.1 |
-28.3 |
13 |
788 |
+3 |
Total Volume and Open Interest |
20,166 |
141,489 |
-259 |
Platinum(NYMEX) |
Jan13 |
130103 |
1565.7 |
1576.7 |
1563.9 |
1576.7 |
+11.6 |
691 |
702 |
-499 |
Apr13 |
130103 |
1568.9 |
1582.5 |
1563.0 |
1579.9 |
+11.9 |
6,900 |
57,884 |
+345 |
Jul13 |
130103 |
1576.2 |
1583.2 |
1576.2 |
1583.2 |
+11.8 |
76 |
950 |
+44 |
Oct13 |
130103 |
1586.5 |
1586.5 |
1586.5 |
1586.5 |
+11.6 |
0 |
48 |
+0 |
Total Volume and Open Interest |
7,667 |
59,593 |
-110 |
Palladium(NYMEX) |
Mar13 |
130103 |
707.75 |
708.00 |
690.85 |
697.15 |
-10.80 |
2,185 |
28,308 |
+810 |
Jun13 |
130103 |
700.15 |
700.15 |
693.85 |
698.40 |
-11.00 |
6 |
223 |
+6 |
Sep13 |
130103 |
698.60 |
698.60 |
698.60 |
698.60 |
-11.00 |
|
|
|
Total Volume and Open Interest |
2,191 |
28,532 |
+812 |
Copper(CMX) |
Mar13 |
130103 |
373.15 |
375.90 |
369.00 |
371.70 |
-1.90 |
26,440 |
98,942 |
+154 |
May13 |
130103 |
374.40 |
376.75 |
370.05 |
372.70 |
-1.85 |
1,380 |
20,208 |
+122 |
Jul13 |
130103 |
375.50 |
377.75 |
373.45 |
373.70 |
-1.85 |
399 |
9,892 |
-81 |
Sep13 |
130103 |
375.75 |
378.55 |
374.40 |
374.50 |
-1.80 |
492 |
4,595 |
+148 |
Dec13 |
130103 |
376.90 |
379.45 |
374.30 |
375.45 |
-1.80 |
136 |
5,460 |
+2 |
Total Volume and Open Interest |
29,607 |
146,548 |
+130 |
DJIA Index(CBOT) |
Mar13 |
130103 |
13315 |
13354 |
13293 |
13319 |
-12 |
463 |
8,522 |
-25 |
Jun13 |
130103 |
13240 |
13252 |
13240 |
13240 |
-12 |
|
|
|
Sep13 |
130103 |
13161 |
13173 |
13161 |
13161 |
-12 |
|
|
|
Dec13 |
130103 |
13106 |
13118 |
13106 |
13106 |
-12 |
|
|
|
Total Volume and Open Interest |
463 |
8,522 |
-25 |
E-mini DJIA Index(CBOT) |
Mar13 |
130103 |
13324 |
13360 |
13287 |
13319 |
-12 |
129,952 |
93,507 |
-2,713 |
Jun13 |
130103 |
13230 |
13240 |
13228 |
13240 |
-12 |
22 |
99 |
+4 |
Sep13 |
130103 |
13161 |
13161 |
13161 |
13161 |
-12 |
2 |
0 |
+0 |
Dec13 |
130103 |
13106 |
13106 |
13106 |
13106 |
-12 |
4 |
4 |
+4 |
Total Volume and Open Interest |
129,980 |
93,610 |
-2,705 |
S & P 500(CME) |
Mar13 |
130103 |
1456.00 |
1456.80 |
1452.40 |
1453.60 |
-3.50 |
11,379 |
179,773 |
+2,713 |
Jun13 |
130103 |
1446.70 |
1453.20 |
1443.20 |
1446.70 |
-3.50 |
1,181 |
5,769 |
+462 |
Sep13 |
130103 |
1440.10 |
1446.60 |
1436.60 |
1440.10 |
-3.50 |
1,411 |
610 |
+315 |
Dec13 |
130103 |
1433.10 |
1439.60 |
1429.60 |
1433.10 |
-3.50 |
|
|
|
Total Volume and Open Interest |
13,971 |
186,152 |
+3,490 |
S & P 500 E-Mini(Globex) |
Mar13 |
130103 |
1456.00 |
1460.50 |
1450.00 |
1453.50 |
-3.50 |
1,480,199 |
2,755,128 |
-29,707 |
Jun13 |
130103 |
1447.00 |
1453.25 |
1443.50 |
1446.75 |
-3.50 |
1,406 |
9,516 |
+487 |
Total Volume and Open Interest |
1,481,651 |
2,765,033 |
-29,235 |
NASDAQ 100(CME) |
Mar13 |
130103 |
2738.80 |
2746.00 |
2718.00 |
2725.50 |
-13.30 |
377 |
5,913 |
+12 |
Jun13 |
130103 |
2718.80 |
2731.80 |
2718.80 |
2718.80 |
-13.00 |
|
|
|
Sep13 |
130103 |
2713.30 |
2726.30 |
2713.30 |
2713.30 |
-13.00 |
|
|
|
Total Volume and Open Interest |
377 |
5,913 |
+12 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130103 |
2739.00 |
2747.00 |
2719.00 |
2725.50 |
-13.30 |
198,763 |
281,059 |
-2,926 |
Jun13 |
130103 |
2718.80 |
2718.80 |
2718.80 |
2718.80 |
-13.00 |
20 |
207 |
+2 |
Total Volume and Open Interest |
198,783 |
281,304 |
-2,924 |
S & P Midcap 400(CME) |
Mar13 |
130103 |
1045.10 |
1053.00 |
1044.00 |
1047.00 |
+2.40 |
111 |
459 |
+111 |
Jun13 |
130103 |
1044.90 |
1044.90 |
1042.50 |
1044.90 |
+2.40 |
|
|
|
Sep13 |
130103 |
1042.90 |
1042.90 |
1040.50 |
1042.90 |
+2.40 |
|
|
|
Total Volume and Open Interest |
111 |
459 |
+111 |
Volatility Index(CBOE) |
Jan13 |
130103 |
15.85 |
16.00 |
15.30 |
15.90 |
+0.30 |
91,507 |
0 |
-151,502 |
Feb13 |
130103 |
16.90 |
17.05 |
16.50 |
16.95 |
+0.20 |
54,377 |
61,543 |
+3,808 |
Mar13 |
130103 |
18.20 |
18.25 |
17.70 |
18.15 |
+0.05 |
20,658 |
0 |
-39,154 |
Apr13 |
130103 |
18.95 |
19.00 |
18.40 |
18.92 |
+0.08 |
17,734 |
0 |
-10,252 |
Total Volume and Open Interest |
210,217 |
326,066 |
+3,071 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130103 |
10875 |
10905 |
10735 |
10790 |
-95 |
2,746 |
52,861 |
+0 |
Jun13 |
130103 |
10740 |
10835 |
10740 |
10740 |
-95 |
0 |
59 |
-2 |
Total Volume and Open Interest |
2,746 |
52,920 |
-2 |
Nikkei 225(SGX) |
Mar13 |
121228 |
10355 |
10455 |
10325 |
10430 |
+65 |
62,259 |
258,214 |
+8,048 |
Jun13 |
121228 |
10355 |
10355 |
10355 |
10355 |
+65 |
7 |
1,806 |
+4 |
Sep13 |
121228 |
10350 |
10350 |
10350 |
10350 |
+70 |
|
|
|
Total Volume and Open Interest |
63,148 |
283,134 |
+8,116 |
CAC 40(EURONEXT) |
Jan13 |
130103 |
3725.0 |
3727.5 |
3703.5 |
3719.5 |
-11.5 |
106,005 |
336,291 |
-5,107 |
Feb13 |
130103 |
3721.0 |
3725.0 |
3705.0 |
3719.0 |
-11.5 |
458 |
7,305 |
+35 |
Mar13 |
130103 |
3722.0 |
3726.5 |
3705.5 |
3719.0 |
-11.5 |
1,244 |
22,826 |
+329 |
Total Volume and Open Interest |
107,708 |
366,455 |
-4,743 |
Hang Seng Index(HKFE) |
Jan13 |
130103 |
23358 |
23450 |
23254 |
23449 |
+223 |
29,072 |
130,533 |
+5,016 |
Feb13 |
130103 |
23377 |
23469 |
23278 |
23466 |
+221 |
288 |
141 |
+141 |
Mar13 |
130103 |
23378 |
23417 |
23234 |
23416 |
+216 |
338 |
6,041 |
+189 |
Total Volume and Open Interest |
29,718 |
139,344 |
-37,933 |
DAX(EUREX) |
Mar13 |
130103 |
7769.0 |
7781.0 |
7740.0 |
7760.0 |
-18.5 |
38,121 |
147,429 |
-1,896 |
Jun13 |
130103 |
7776.5 |
7783.0 |
7753.5 |
7768.0 |
-19.0 |
102 |
8,877 |
-6 |
Sep13 |
130103 |
7775.0 |
7779.5 |
7759.0 |
7771.5 |
-19.5 |
37 |
194 |
+37 |
Total Volume and Open Interest |
38,260 |
156,500 |
-1,865 |
FT-SE 100(EURONEXT) |
Mar13 |
130103 |
5998.00 |
6012.00 |
5973.50 |
6000.50 |
+13.00 |
123,289 |
602,180 |
-8,965 |
Jun13 |
130103 |
5935.00 |
5941.50 |
5913.00 |
5937.00 |
+13.50 |
586 |
244 |
-4 |
Sep13 |
130103 |
5889.00 |
5889.00 |
5889.00 |
5889.00 |
+13.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
123,875 |
602,504 |
-8,969 |
SPI 200(SFE) |
Mar13 |
130103 |
4681.0 |
4719.0 |
4659.0 |
4716.0 |
+32.0 |
17,145 |
250,799 |
+1,556 |
Jun13 |
130103 |
4715.0 |
4715.0 |
4715.0 |
4715.0 |
+32.0 |
8 |
3,107 |
+8 |
Sep13 |
130103 |
4676.0 |
4676.0 |
4676.0 |
4676.0 |
+32.0 |
0 |
1,513 |
-1 |
Total Volume and Open Interest |
17,655 |
258,382 |
+2,051 |
FTSE MIB(ISE) |
Mar13 |
130103 |
16860.00 |
16925.00 |
16790.00 |
16913.00 |
+18.00 |
10,660 |
0 |
-39,815 |
Jun13 |
130103 |
16555.00 |
16615.00 |
16510.00 |
16613.00 |
+13.00 |
12 |
0 |
-52 |
Sep13 |
130103 |
16496.00 |
16496.00 |
16496.00 |
16496.00 |
+13.00 |
|
|
|
Total Volume and Open Interest |
10,672 |
40,620 |
+752 |
KOSPI 200(KFE) |
Mar13 |
130103 |
270.00 |
270.10 |
269.80 |
269.80 |
-1.40 |
135,205 |
116,629 |
+5,136 |
Jun13 |
130103 |
274.55 |
274.55 |
271.15 |
271.15 |
-1.50 |
45 |
1,395 |
+34 |
Sep13 |
130103 |
273.30 |
273.30 |
273.30 |
273.30 |
-1.45 |
0 |
18 |
+1 |
Total Volume and Open Interest |
135,250 |
118,095 |
+5,171 |
GSCI(CME) |
Jan13 |
130103 |
649.00 |
652.55 |
649.00 |
649.00 |
-3.50 |
164 |
9,454 |
+94 |
Feb13 |
130103 |
649.50 |
653.05 |
649.50 |
649.50 |
-3.50 |
0 |
7 |
+0 |
Mar13 |
130103 |
651.75 |
655.05 |
651.75 |
651.75 |
-3.25 |
|
|
|
Total Volume and Open Interest |
164 |
9,461 |
+94 |
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. |
|
|