|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 07, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
130107 |
1381.00 |
1411.75 |
1381.00 |
1410.75 |
+21.75 |
6,272 |
7,036 |
-2,373 |
Mar13 |
130107 |
1367.00 |
1389.50 |
1357.00 |
1388.50 |
+21.25 |
85,127 |
248,407 |
-6,316 |
May13 |
130107 |
1355.50 |
1379.00 |
1347.75 |
1377.75 |
+19.25 |
21,805 |
128,435 |
+1,512 |
Jul13 |
130107 |
1352.25 |
1374.75 |
1345.50 |
1373.50 |
+18.50 |
17,596 |
80,631 |
+857 |
Aug13 |
130107 |
1330.00 |
1352.50 |
1330.00 |
1352.50 |
+15.50 |
358 |
2,224 |
+84 |
Sep13 |
130107 |
1300.00 |
1316.25 |
1299.75 |
1316.00 |
+11.50 |
267 |
1,739 |
+32 |
Nov13 |
130107 |
1275.00 |
1289.00 |
1268.00 |
1284.75 |
+7.75 |
9,051 |
68,662 |
+1,442 |
Jan14 |
130107 |
1290.75 |
1292.00 |
1281.50 |
1292.00 |
+8.00 |
216 |
2,466 |
+82 |
Mar14 |
130107 |
1295.50 |
1297.50 |
1289.25 |
1297.50 |
+8.25 |
189 |
1,061 |
+145 |
May14 |
130107 |
1301.00 |
1301.00 |
1293.50 |
1301.00 |
+7.50 |
28 |
682 |
+9 |
Jul14 |
130107 |
1307.50 |
1307.50 |
1300.25 |
1307.50 |
+7.25 |
22 |
443 |
+7 |
Aug14 |
130107 |
1302.25 |
1302.25 |
1295.00 |
1302.25 |
+7.25 |
5 |
1 |
-1 |
Sep14 |
130107 |
1281.75 |
1281.75 |
1281.75 |
1281.75 |
unch |
0 |
1 |
+0 |
Nov14 |
130107 |
1261.50 |
1269.25 |
1256.00 |
1269.25 |
+7.25 |
26 |
2,525 |
+9 |
Total Volume and Open Interest |
140,964 |
544,419 |
-4,513 |
Soybean Meal(CBOT) |
Jan13 |
130107 |
403.10 |
408.50 |
398.00 |
408.50 |
+10.30 |
3,347 |
2,441 |
-1,557 |
Mar13 |
130107 |
399.40 |
409.40 |
396.40 |
408.90 |
+9.90 |
43,271 |
109,806 |
-2,171 |
May13 |
130107 |
393.00 |
402.10 |
390.10 |
401.80 |
+8.80 |
10,529 |
38,986 |
+438 |
Jul13 |
130107 |
388.50 |
397.80 |
386.70 |
397.50 |
+8.00 |
9,699 |
25,897 |
+841 |
Aug13 |
130107 |
382.30 |
389.50 |
382.20 |
389.50 |
+6.50 |
523 |
3,191 |
+44 |
Sep13 |
130107 |
373.60 |
378.00 |
372.10 |
377.80 |
+4.40 |
314 |
2,651 |
+3 |
Oct13 |
130107 |
363.80 |
364.10 |
360.40 |
364.10 |
+3.70 |
272 |
4,381 |
+68 |
Dec13 |
130107 |
358.40 |
362.70 |
357.80 |
361.60 |
+3.20 |
4,014 |
22,387 |
+3,600 |
Jan14 |
130107 |
362.20 |
363.10 |
360.00 |
363.10 |
+3.10 |
81 |
1,235 |
+26 |
Mar14 |
130107 |
366.80 |
367.00 |
363.30 |
366.30 |
+3.00 |
61 |
1,701 |
+56 |
Total Volume and Open Interest |
72,147 |
213,587 |
+1,367 |
Soybean Oil(CBOT) |
Jan13 |
130107 |
49.33 |
49.88 |
49.32 |
49.50 |
+0.08 |
4,050 |
3,804 |
-1,635 |
Mar13 |
130107 |
49.83 |
50.57 |
49.25 |
49.96 |
+0.06 |
54,402 |
174,940 |
-4,089 |
May13 |
130107 |
50.24 |
50.99 |
49.69 |
50.38 |
+0.05 |
21,823 |
46,002 |
-1,291 |
Jul13 |
130107 |
50.50 |
51.34 |
50.05 |
50.75 |
+0.06 |
14,807 |
37,941 |
+1,743 |
Aug13 |
130107 |
50.98 |
51.14 |
50.66 |
50.73 |
+0.07 |
978 |
4,599 |
-51 |
Sep13 |
130107 |
50.35 |
51.20 |
50.35 |
50.68 |
+0.09 |
633 |
3,871 |
-62 |
Oct13 |
130107 |
50.64 |
50.66 |
50.21 |
50.37 |
+0.05 |
449 |
5,363 |
-60 |
Dec13 |
130107 |
50.10 |
50.70 |
50.00 |
50.20 |
+0.05 |
3,334 |
20,770 |
+754 |
Jan14 |
130107 |
50.43 |
50.43 |
50.38 |
50.43 |
+0.05 |
52 |
1,662 |
+12 |
Mar14 |
130107 |
50.76 |
50.76 |
50.70 |
50.76 |
+0.06 |
25 |
676 |
+25 |
Total Volume and Open Interest |
100,561 |
300,862 |
-4,648 |
Canola(WCE) |
Jan13 |
130107 |
609.2 |
612.0 |
608.4 |
609.6 |
+11.2 |
927 |
487 |
-820 |
Mar13 |
130107 |
580.0 |
589.8 |
580.0 |
588.3 |
+9.9 |
7,551 |
89,512 |
+698 |
May13 |
130107 |
575.8 |
581.6 |
573.9 |
579.9 |
+9.0 |
2,238 |
22,593 |
+982 |
Jul13 |
130107 |
573.0 |
576.5 |
571.3 |
575.3 |
+6.9 |
1,257 |
12,542 |
+236 |
Nov13 |
130107 |
532.0 |
538.9 |
532.0 |
537.2 |
+8.1 |
990 |
11,104 |
-235 |
Total Volume and Open Interest |
12,991 |
136,835 |
+877 |
Corn(CBOT) |
Mar13 |
130107 |
680.50 |
690.00 |
678.00 |
685.50 |
+5.25 |
108,074 |
532,916 |
-3,777 |
May13 |
130107 |
681.50 |
690.00 |
678.50 |
685.25 |
+4.50 |
24,159 |
187,297 |
+1,592 |
Jul13 |
130107 |
675.25 |
683.25 |
672.00 |
678.50 |
+3.75 |
23,423 |
160,229 |
+340 |
Sep13 |
130107 |
594.00 |
600.50 |
592.00 |
596.75 |
+2.25 |
4,146 |
43,753 |
+727 |
Dec13 |
130107 |
572.00 |
577.75 |
570.00 |
574.50 |
+2.75 |
21,401 |
197,071 |
-592 |
Mar14 |
130107 |
582.00 |
587.50 |
580.75 |
584.50 |
+2.50 |
775 |
8,238 |
+453 |
May14 |
130107 |
591.00 |
593.75 |
589.25 |
591.75 |
+2.50 |
44 |
2,208 |
-6 |
Jul14 |
130107 |
592.25 |
597.00 |
592.25 |
595.50 |
+2.75 |
60 |
1,589 |
+41 |
Sep14 |
130107 |
574.00 |
574.00 |
574.00 |
574.00 |
unch |
0 |
126 |
+0 |
Dec14 |
130107 |
561.00 |
566.25 |
560.00 |
562.00 |
+0.75 |
269 |
8,643 |
+121 |
Total Volume and Open Interest |
182,356 |
1,143,232 |
-1,099 |
Wheat(CBOT) |
Mar13 |
130107 |
749.50 |
760.50 |
743.50 |
751.25 |
+4.00 |
52,889 |
251,570 |
+179 |
May13 |
130107 |
756.50 |
769.75 |
753.00 |
761.00 |
+4.25 |
13,378 |
65,535 |
+54 |
Jul13 |
130107 |
764.00 |
774.50 |
759.25 |
767.75 |
+4.50 |
13,001 |
75,267 |
+1,711 |
Sep13 |
130107 |
773.00 |
786.00 |
771.75 |
781.00 |
+6.25 |
1,427 |
14,214 |
+73 |
Dec13 |
130107 |
789.50 |
798.75 |
784.50 |
795.00 |
+7.50 |
4,525 |
50,725 |
+197 |
Mar14 |
130107 |
802.25 |
806.25 |
798.25 |
806.25 |
+8.00 |
209 |
3,991 |
+51 |
Total Volume and Open Interest |
85,544 |
464,450 |
+2,311 |
Wheat(KCBT) |
Mar13 |
130107 |
806.75 |
816.50 |
801.50 |
807.50 |
+3.00 |
8,868 |
90,337 |
+3 |
May13 |
130107 |
815.00 |
824.25 |
811.25 |
816.50 |
+3.25 |
2,612 |
25,458 |
+13 |
Jul13 |
130107 |
820.00 |
828.50 |
798.25 |
821.75 |
+4.00 |
3,450 |
31,307 |
-278 |
Sep13 |
130107 |
829.75 |
835.75 |
825.75 |
834.00 |
+6.00 |
527 |
6,335 |
-24 |
Dec13 |
130107 |
842.50 |
850.00 |
839.00 |
847.25 |
+5.50 |
462 |
5,209 |
+63 |
Mar14 |
130107 |
852.25 |
852.25 |
850.00 |
851.50 |
+4.75 |
8 |
308 |
+3 |
Total Volume and Open Interest |
15,944 |
159,452 |
-212 |
Wheat(MGE) |
Mar13 |
130107 |
842.50 |
851.50 |
837.50 |
846.50 |
+5.50 |
2,764 |
24,393 |
+45 |
May13 |
130107 |
850.25 |
860.50 |
847.25 |
855.00 |
+4.75 |
903 |
8,724 |
+127 |
Jul13 |
130107 |
859.00 |
869.00 |
859.00 |
863.75 |
+4.50 |
399 |
3,541 |
+154 |
Sep13 |
130107 |
863.25 |
865.00 |
857.25 |
862.75 |
+4.75 |
130 |
4,441 |
+56 |
Dec13 |
130107 |
861.50 |
868.00 |
860.00 |
867.25 |
+5.25 |
286 |
2,775 |
+133 |
Total Volume and Open Interest |
4,484 |
43,918 |
+515 |
Oats(CBOT) |
Mar13 |
130107 |
334.50 |
338.50 |
328.50 |
331.50 |
-1.25 |
589 |
8,411 |
+63 |
May13 |
130107 |
340.25 |
345.50 |
335.75 |
337.50 |
-1.00 |
117 |
1,624 |
+104 |
Jul13 |
130107 |
341.00 |
344.00 |
341.00 |
341.50 |
-2.50 |
12 |
256 |
+12 |
Sep13 |
130107 |
345.00 |
348.50 |
345.00 |
346.25 |
+1.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
718 |
10,403 |
+179 |
Rough Rice(CBOT) |
Jan13 |
130107 |
14.98 |
15.03 |
14.98 |
14.98 |
-0.05 |
17 |
24 |
-5 |
Mar13 |
130107 |
15.32 |
15.32 |
15.18 |
15.21 |
-0.07 |
924 |
13,232 |
+103 |
May13 |
130107 |
15.60 |
15.60 |
15.52 |
15.55 |
-0.05 |
77 |
1,096 |
+39 |
Jul13 |
130107 |
15.87 |
15.87 |
15.82 |
15.82 |
-0.06 |
3 |
60 |
+0 |
Total Volume and Open Interest |
1,021 |
14,470 |
+137 |
Live Cattle(CME) |
Feb13 |
130107 |
133.100 |
133.400 |
132.535 |
133.000 |
+0.050 |
28,357 |
135,649 |
-2,799 |
Apr13 |
130107 |
136.785 |
137.075 |
136.150 |
136.700 |
-0.085 |
15,012 |
93,663 |
+3,014 |
Jun13 |
130107 |
132.000 |
132.235 |
131.400 |
131.880 |
-0.055 |
7,880 |
64,374 |
+2,461 |
Aug13 |
130107 |
131.700 |
131.935 |
131.285 |
131.785 |
+0.035 |
3,505 |
32,971 |
+640 |
Oct13 |
130107 |
135.150 |
135.185 |
134.685 |
135.075 |
+0.075 |
626 |
8,550 |
+104 |
Dec13 |
130107 |
136.350 |
136.685 |
136.000 |
136.450 |
+0.150 |
539 |
3,885 |
+306 |
Total Volume and Open Interest |
56,172 |
340,203 |
+3,898 |
Feeder Cattle(CME) |
Jan13 |
130107 |
153.150 |
153.450 |
152.650 |
153.250 |
+0.065 |
1,007 |
7,356 |
-57 |
Mar13 |
130107 |
156.050 |
156.450 |
155.485 |
156.100 |
-0.225 |
2,483 |
12,903 |
-39 |
Apr13 |
130107 |
157.985 |
158.150 |
157.285 |
157.935 |
+0.055 |
408 |
2,474 |
+73 |
May13 |
130107 |
159.400 |
159.750 |
158.950 |
159.685 |
+0.135 |
580 |
3,532 |
-42 |
Aug13 |
130107 |
163.735 |
164.000 |
163.250 |
164.000 |
+0.215 |
303 |
3,023 |
+67 |
Sep13 |
130107 |
163.700 |
164.250 |
163.500 |
164.250 |
+0.100 |
55 |
551 |
+12 |
Oct13 |
130107 |
164.380 |
164.750 |
164.050 |
164.750 |
+0.250 |
16 |
298 |
+4 |
Total Volume and Open Interest |
4,882 |
30,360 |
+44 |
Lean Hogs(CME) |
Feb13 |
130107 |
86.150 |
86.830 |
85.830 |
86.300 |
+0.070 |
24,858 |
91,050 |
-5,271 |
Apr13 |
130107 |
89.850 |
90.000 |
89.035 |
89.550 |
-0.300 |
15,048 |
58,337 |
+2,150 |
May13 |
130107 |
96.500 |
96.930 |
96.100 |
96.930 |
-0.050 |
150 |
1,896 |
+105 |
Jun13 |
130107 |
98.750 |
99.000 |
98.330 |
98.550 |
-0.200 |
7,937 |
42,223 |
+1,520 |
Jul13 |
130107 |
98.080 |
98.550 |
97.930 |
98.180 |
-0.170 |
1,626 |
13,947 |
+144 |
Aug13 |
130107 |
97.330 |
97.930 |
97.330 |
97.700 |
-0.030 |
2,160 |
18,287 |
+686 |
Oct13 |
130107 |
86.650 |
87.180 |
86.635 |
86.950 |
-0.100 |
2,668 |
16,614 |
+1,110 |
Dec13 |
130107 |
83.000 |
83.230 |
82.730 |
83.100 |
-0.050 |
2,394 |
8,550 |
+1,254 |
Total Volume and Open Interest |
57,456 |
253,388 |
+1,850 |
Class III Milk(CME) |
Jan13 |
130107 |
18.03 |
18.15 |
17.97 |
17.97 |
-0.06 |
238 |
3,212 |
-64 |
Feb13 |
130107 |
18.35 |
18.55 |
18.01 |
18.04 |
-0.36 |
274 |
2,743 |
+46 |
Mar13 |
130107 |
18.41 |
18.50 |
18.31 |
18.35 |
-0.06 |
111 |
2,215 |
+22 |
Apr13 |
130107 |
18.45 |
18.49 |
18.29 |
18.31 |
-0.14 |
50 |
1,579 |
+3 |
May13 |
130107 |
18.45 |
18.49 |
18.39 |
18.39 |
-0.07 |
67 |
1,443 |
+4 |
Total Volume and Open Interest |
838 |
17,329 |
-4,113 |
Cocoa(ICE) |
Mar13 |
130107 |
2220 |
2274 |
2213 |
2267 |
+47 |
10,060 |
83,752 |
+228 |
May13 |
130107 |
2229 |
2280 |
2222 |
2275 |
+46 |
2,047 |
33,463 |
-359 |
Jul13 |
130107 |
2240 |
2290 |
2236 |
2285 |
+46 |
865 |
19,545 |
+166 |
Sep13 |
130107 |
2250 |
2300 |
2250 |
2296 |
+46 |
452 |
18,305 |
+65 |
Dec13 |
130107 |
2266 |
2310 |
2258 |
2305 |
+45 |
490 |
11,339 |
+355 |
Mar14 |
130107 |
2264 |
2315 |
2262 |
2312 |
+45 |
179 |
16,247 |
+0 |
May14 |
130107 |
2318 |
2318 |
2318 |
2318 |
+43 |
25 |
7,579 |
-12 |
Total Volume and Open Interest |
14,118 |
192,135 |
+443 |
Coffee "C"(ICE) |
Mar13 |
130107 |
147.35 |
151.00 |
146.60 |
150.40 |
+3.05 |
19,811 |
89,052 |
+150 |
May13 |
130107 |
150.65 |
153.60 |
149.45 |
153.15 |
+3.00 |
4,079 |
26,580 |
-293 |
Jul13 |
130107 |
153.50 |
156.30 |
152.70 |
155.95 |
+3.00 |
1,128 |
14,850 |
+44 |
Sep13 |
130107 |
156.25 |
159.00 |
155.65 |
158.75 |
+2.95 |
725 |
6,426 |
+196 |
Dec13 |
130107 |
160.00 |
163.05 |
160.00 |
162.70 |
+2.85 |
490 |
4,761 |
+158 |
Mar14 |
130107 |
165.45 |
166.55 |
165.05 |
166.55 |
+2.85 |
49 |
779 |
+2 |
Total Volume and Open Interest |
26,283 |
143,392 |
+258 |
Orange Juice(ICE) |
Jan13 |
130107 |
112.70 |
112.70 |
109.65 |
109.65 |
-2.95 |
292 |
404 |
-269 |
Mar13 |
130107 |
113.00 |
114.45 |
110.50 |
110.60 |
-2.35 |
2,952 |
15,807 |
-476 |
May13 |
130107 |
114.25 |
115.90 |
112.00 |
112.05 |
-2.50 |
536 |
3,719 |
+158 |
Jul13 |
130107 |
116.00 |
116.50 |
113.75 |
113.95 |
-2.35 |
126 |
855 |
-28 |
Sep13 |
130107 |
117.00 |
117.50 |
115.50 |
115.50 |
-2.00 |
125 |
231 |
+79 |
Nov13 |
130107 |
116.75 |
116.75 |
115.75 |
115.75 |
-2.00 |
0 |
60 |
+0 |
Total Volume and Open Interest |
4,031 |
21,103 |
-536 |
Sugar #11(ICE) |
Mar13 |
130107 |
18.94 |
19.05 |
18.67 |
18.86 |
+0.01 |
68,039 |
339,557 |
-1,240 |
May13 |
130107 |
19.15 |
19.19 |
18.89 |
19.08 |
+0.08 |
17,087 |
125,183 |
-499 |
Jul13 |
130107 |
19.14 |
19.38 |
19.13 |
19.31 |
+0.12 |
9,881 |
124,193 |
-927 |
Oct13 |
130107 |
19.62 |
19.71 |
19.46 |
19.65 |
+0.13 |
6,289 |
76,750 |
+508 |
Mar14 |
130107 |
20.17 |
20.29 |
20.07 |
20.25 |
+0.14 |
2,522 |
52,990 |
+801 |
May14 |
130107 |
20.11 |
20.20 |
20.02 |
20.16 |
+0.13 |
119 |
13,515 |
-18 |
Jul14 |
130107 |
20.04 |
20.14 |
20.00 |
20.10 |
+0.13 |
151 |
6,613 |
+56 |
Oct14 |
130107 |
20.10 |
20.18 |
20.05 |
20.15 |
+0.12 |
71 |
9,611 |
+45 |
Total Volume and Open Interest |
104,247 |
759,260 |
-1,225 |
London Cocoa(LCE) |
Mar13 |
130107 |
1420 |
1444 |
1416 |
1441 |
+19 |
6,087 |
77,519 |
+345 |
May13 |
130107 |
1430 |
1454 |
1426 |
1451 |
+19 |
2,412 |
32,919 |
-159 |
Jul13 |
130107 |
1439 |
1462 |
1434 |
1459 |
+18 |
944 |
29,590 |
+417 |
Sep13 |
130107 |
1449 |
1470 |
1444 |
1467 |
+17 |
1,059 |
26,384 |
+202 |
Dec13 |
130107 |
1446 |
1470 |
1443 |
1465 |
+16 |
988 |
24,977 |
+289 |
Mar14 |
130107 |
1445 |
1468 |
1442 |
1465 |
+18 |
509 |
19,925 |
+17 |
May14 |
130107 |
1450 |
1472 |
1448 |
1471 |
+21 |
300 |
6,339 |
+14 |
Total Volume and Open Interest |
12,529 |
220,465 |
+1,101 |
London Sugar(LCE) |
Mar13 |
130107 |
513.20 |
514.60 |
506.70 |
510.80 |
+0.40 |
2,573 |
40,948 |
-162 |
May13 |
130107 |
518.90 |
519.60 |
513.60 |
517.40 |
+1.80 |
531 |
12,932 |
+112 |
Aug13 |
130107 |
522.20 |
522.80 |
517.60 |
521.20 |
+2.10 |
313 |
10,149 |
+15 |
Oct13 |
130107 |
525.90 |
526.30 |
520.90 |
524.50 |
+2.10 |
156 |
5,291 |
+38 |
Dec13 |
130107 |
534.20 |
534.20 |
529.80 |
533.70 |
+2.70 |
76 |
2,094 |
-1 |
Total Volume and Open Interest |
3,750 |
72,862 |
+72 |
Cotton(ICE) |
Mar13 |
130107 |
75.15 |
75.87 |
74.64 |
75.71 |
+0.66 |
13,944 |
122,055 |
-1,217 |
May13 |
130107 |
75.92 |
76.60 |
75.46 |
76.53 |
+0.64 |
2,937 |
24,597 |
+287 |
Jul13 |
130107 |
76.86 |
77.55 |
76.41 |
77.47 |
+0.62 |
1,709 |
15,801 |
+269 |
Oct13 |
130107 |
78.26 |
78.58 |
78.26 |
78.58 |
+0.41 |
0 |
8 |
+0 |
Dec13 |
130107 |
79.00 |
79.50 |
78.67 |
79.41 |
+0.31 |
717 |
9,054 |
+303 |
Mar14 |
130107 |
80.56 |
80.56 |
80.56 |
80.56 |
+0.46 |
44 |
97 |
+31 |
Total Volume and Open Interest |
19,356 |
171,855 |
-324 |
Lumber(CME) |
Jan13 |
130107 |
372.5 |
376.5 |
371.8 |
375.0 |
+5.6 |
481 |
817 |
-167 |
Mar13 |
130107 |
378.0 |
383.2 |
376.6 |
381.9 |
+5.9 |
887 |
6,615 |
+120 |
May13 |
130107 |
372.4 |
377.8 |
371.9 |
377.1 |
+5.1 |
135 |
1,985 |
+25 |
Jul13 |
130107 |
369.1 |
369.1 |
367.0 |
369.0 |
+7.8 |
43 |
347 |
-5 |
Total Volume and Open Interest |
1,546 |
9,780 |
-27 |
Crude Oil(NYM) |
Feb13 |
130107 |
93.21 |
93.35 |
92.42 |
93.19 |
+0.10 |
189,812 |
247,577 |
-13,876 |
Mar13 |
130107 |
93.70 |
93.77 |
92.86 |
93.63 |
+0.12 |
72,819 |
185,556 |
+6,694 |
Apr13 |
130107 |
93.94 |
94.13 |
93.28 |
94.02 |
+0.11 |
27,994 |
69,348 |
+4,079 |
May13 |
130107 |
94.01 |
94.45 |
93.61 |
94.33 |
+0.12 |
14,846 |
70,865 |
-198 |
Jun13 |
130107 |
94.18 |
94.64 |
93.78 |
94.54 |
+0.14 |
32,692 |
136,194 |
+282 |
Jul13 |
130107 |
94.04 |
94.77 |
93.91 |
94.67 |
+0.16 |
13,505 |
55,503 |
+4,355 |
Aug13 |
130107 |
94.31 |
94.67 |
93.91 |
94.67 |
+0.19 |
6,261 |
26,995 |
+526 |
Sep13 |
130107 |
94.32 |
94.57 |
93.82 |
94.57 |
+0.21 |
7,936 |
51,831 |
+1,756 |
Oct13 |
130107 |
94.24 |
94.38 |
93.69 |
94.38 |
+0.23 |
2,560 |
30,017 |
-145 |
Nov13 |
130107 |
93.47 |
94.18 |
93.38 |
94.18 |
+0.25 |
3,390 |
32,058 |
+84 |
Dec13 |
130107 |
93.73 |
94.10 |
93.18 |
94.00 |
+0.26 |
33,962 |
169,603 |
-1,046 |
Jan14 |
130107 |
93.58 |
93.85 |
93.01 |
93.75 |
+0.28 |
1,364 |
31,830 |
+152 |
Feb14 |
130107 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.29 |
285 |
12,852 |
+78 |
Mar14 |
130107 |
93.26 |
93.26 |
92.52 |
93.26 |
+0.29 |
1,415 |
17,020 |
-140 |
Apr14 |
130107 |
93.03 |
93.03 |
93.03 |
93.03 |
+0.29 |
324 |
9,725 |
+203 |
May14 |
130107 |
92.84 |
92.84 |
92.84 |
92.84 |
+0.30 |
541 |
10,082 |
+21 |
Total Volume and Open Interest |
434,724 |
1,481,633 |
+5,154 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130107 |
93.325 |
93.350 |
92.425 |
93.200 |
+0.100 |
4,051 |
3,180 |
+82 |
Mar13 |
130107 |
93.500 |
93.725 |
92.975 |
93.625 |
+0.125 |
268 |
584 |
+55 |
Apr13 |
130107 |
93.875 |
94.025 |
93.425 |
94.025 |
+0.125 |
112 |
228 |
+20 |
May13 |
130107 |
94.325 |
94.325 |
94.325 |
94.325 |
+0.125 |
2 |
16 |
+2 |
Jun13 |
130107 |
94.550 |
94.550 |
94.550 |
94.550 |
+0.150 |
4 |
52 |
+4 |
Jul13 |
130107 |
94.675 |
94.675 |
94.675 |
94.675 |
+0.175 |
0 |
1 |
+0 |
Aug13 |
130107 |
94.675 |
94.675 |
94.675 |
94.675 |
+0.200 |
|
|
|
Sep13 |
130107 |
94.575 |
94.575 |
94.575 |
94.575 |
+0.225 |
0 |
1 |
+0 |
Oct13 |
130107 |
94.375 |
94.375 |
94.375 |
94.375 |
+0.225 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,441 |
4,225 |
+167 |
Heating Oil(NYM) |
Feb13 |
130107 |
301.85 |
304.55 |
300.86 |
303.21 |
+1.44 |
60,441 |
79,585 |
+3,286 |
Mar13 |
130107 |
300.56 |
302.52 |
299.12 |
301.30 |
+1.39 |
35,351 |
50,329 |
+1,330 |
Apr13 |
130107 |
298.10 |
300.12 |
297.06 |
298.98 |
+1.23 |
21,133 |
45,884 |
+2,043 |
May13 |
130107 |
301.17 |
302.67 |
299.80 |
301.66 |
+1.12 |
7,157 |
26,567 |
+966 |
Jun13 |
130107 |
299.05 |
300.73 |
298.04 |
299.96 |
+1.07 |
6,972 |
24,441 |
+355 |
Jul13 |
130107 |
297.53 |
300.00 |
297.50 |
299.25 |
+1.00 |
916 |
6,349 |
-183 |
Aug13 |
130107 |
297.17 |
299.58 |
297.17 |
298.74 |
+0.93 |
295 |
3,167 |
+90 |
Sep13 |
130107 |
296.72 |
299.15 |
296.70 |
298.40 |
+0.87 |
169 |
9,433 |
+34 |
Oct13 |
130107 |
296.80 |
298.75 |
296.80 |
298.19 |
+0.87 |
76 |
2,577 |
+19 |
Nov13 |
130107 |
296.65 |
298.29 |
296.65 |
298.00 |
+0.89 |
31 |
2,337 |
+5 |
Dec13 |
130107 |
296.15 |
298.28 |
295.88 |
297.73 |
+0.92 |
1,723 |
17,323 |
+262 |
Jan14 |
130107 |
297.59 |
297.59 |
297.40 |
297.40 |
+0.84 |
64 |
2,045 |
-21 |
Feb14 |
130107 |
295.80 |
296.40 |
295.80 |
296.40 |
+0.79 |
13 |
254 |
+9 |
Mar14 |
130107 |
294.98 |
294.98 |
294.98 |
294.98 |
+0.79 |
3 |
92 |
+2 |
Total Volume and Open Interest |
134,363 |
272,135 |
+8,209 |
Gasoline(NYMEX) |
Feb13 |
130107 |
276.47 |
278.95 |
274.33 |
277.74 |
+1.31 |
41,474 |
106,098 |
-1,127 |
Mar13 |
130107 |
276.82 |
279.35 |
274.95 |
278.32 |
+1.50 |
26,296 |
56,412 |
+1,601 |
Apr13 |
130107 |
290.60 |
293.40 |
289.26 |
292.42 |
+1.35 |
11,584 |
29,145 |
-1,161 |
May13 |
130107 |
290.15 |
292.31 |
288.45 |
291.52 |
+1.26 |
4,486 |
24,016 |
+595 |
Jun13 |
130107 |
286.45 |
288.77 |
285.00 |
288.13 |
+1.20 |
2,646 |
19,233 |
+517 |
Jul13 |
130107 |
283.58 |
285.00 |
281.34 |
284.32 |
+1.15 |
979 |
9,813 |
-4 |
Aug13 |
130107 |
277.91 |
280.26 |
277.81 |
280.26 |
+1.13 |
722 |
4,606 |
+191 |
Sep13 |
130107 |
272.94 |
276.12 |
272.94 |
275.76 |
+0.98 |
340 |
7,898 |
+22 |
Oct13 |
130107 |
260.34 |
261.86 |
260.34 |
261.86 |
+0.62 |
471 |
6,303 |
+109 |
Nov13 |
130107 |
257.10 |
257.99 |
255.78 |
257.98 |
+0.52 |
442 |
10,455 |
+7 |
Total Volume and Open Interest |
90,039 |
284,201 |
+858 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130107 |
277.70 |
277.74 |
277.70 |
277.70 |
+1.30 |
2 |
2 |
+2 |
Mar13 |
130107 |
278.30 |
278.32 |
278.30 |
278.30 |
+1.50 |
|
|
|
Apr13 |
130107 |
292.40 |
292.42 |
292.40 |
292.40 |
+1.30 |
|
|
|
May13 |
130107 |
291.50 |
291.52 |
291.50 |
291.50 |
+1.20 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
Natural Gas(NYM) |
Feb13 |
130107 |
3.277 |
3.352 |
3.238 |
3.266 |
-0.021 |
91,042 |
191,960 |
-3,115 |
Mar13 |
130107 |
3.290 |
3.365 |
3.255 |
3.281 |
-0.022 |
52,541 |
284,658 |
+4,901 |
Apr13 |
130107 |
3.342 |
3.396 |
3.293 |
3.318 |
-0.019 |
40,201 |
137,135 |
-4,866 |
May13 |
130107 |
3.390 |
3.447 |
3.347 |
3.374 |
-0.019 |
16,037 |
74,756 |
+1,218 |
Jun13 |
130107 |
3.458 |
3.500 |
3.405 |
3.430 |
-0.018 |
8,086 |
25,297 |
+751 |
Jul13 |
130107 |
3.518 |
3.556 |
3.464 |
3.487 |
-0.018 |
7,282 |
39,889 |
+1,555 |
Aug13 |
130107 |
3.548 |
3.583 |
3.490 |
3.519 |
-0.018 |
3,276 |
26,476 |
+499 |
Sep13 |
130107 |
3.561 |
3.595 |
3.509 |
3.533 |
-0.018 |
2,558 |
23,887 |
-259 |
Oct13 |
130107 |
3.612 |
3.633 |
3.540 |
3.568 |
-0.018 |
14,463 |
99,233 |
-82 |
Nov13 |
130107 |
3.744 |
3.745 |
3.672 |
3.688 |
-0.012 |
2,515 |
26,995 |
-517 |
Dec13 |
130107 |
3.918 |
3.950 |
3.878 |
3.898 |
-0.006 |
2,440 |
30,282 |
-185 |
Jan14 |
130107 |
4.044 |
4.054 |
3.982 |
4.004 |
-0.004 |
4,699 |
70,543 |
+707 |
Feb14 |
130107 |
4.034 |
4.038 |
3.993 |
4.005 |
unch |
408 |
6,519 |
+76 |
Mar14 |
130107 |
4.003 |
4.005 |
3.945 |
3.957 |
-0.002 |
1,697 |
19,031 |
+104 |
Apr14 |
130107 |
3.912 |
3.915 |
3.866 |
3.878 |
+0.001 |
4,910 |
31,169 |
-1,779 |
May14 |
130107 |
3.930 |
3.930 |
3.896 |
3.896 |
+0.001 |
40 |
5,633 |
+17 |
Total Volume and Open Interest |
256,963 |
1,171,224 |
-3,057 |
Brent Crude Oil(ICE) |
Feb13 |
130107 |
111.42 |
111.69 |
110.54 |
111.40 |
+0.09 |
190,189 |
218,806 |
-35,107 |
Mar13 |
130107 |
110.22 |
110.69 |
109.36 |
110.42 |
+0.32 |
146,161 |
223,325 |
+21,682 |
Apr13 |
130107 |
109.34 |
109.90 |
108.57 |
109.66 |
+0.39 |
48,945 |
89,522 |
+5,736 |
May13 |
130107 |
108.66 |
109.25 |
107.95 |
109.01 |
+0.40 |
21,035 |
51,713 |
-483 |
Jun13 |
130107 |
108.01 |
108.64 |
107.35 |
108.39 |
+0.39 |
36,267 |
105,397 |
+55 |
Jul13 |
130107 |
107.56 |
108.00 |
106.82 |
107.81 |
+0.40 |
12,921 |
38,234 |
-1,099 |
Aug13 |
130107 |
106.64 |
107.39 |
106.24 |
107.24 |
+0.41 |
9,566 |
53,238 |
-896 |
Sep13 |
130107 |
106.03 |
106.83 |
105.67 |
106.63 |
+0.42 |
6,258 |
47,353 |
-17 |
Oct13 |
130107 |
105.50 |
106.21 |
105.13 |
106.06 |
+0.42 |
4,418 |
35,234 |
-1,040 |
Nov13 |
130107 |
105.54 |
105.54 |
105.54 |
105.54 |
+0.42 |
3,962 |
28,119 |
-578 |
Dec13 |
130107 |
104.76 |
105.29 |
104.12 |
105.07 |
+0.42 |
36,150 |
136,758 |
+808 |
Jan14 |
130107 |
104.65 |
104.65 |
104.65 |
104.65 |
+0.42 |
856 |
23,925 |
-14 |
Feb14 |
130107 |
104.26 |
104.26 |
104.26 |
104.26 |
+0.43 |
584 |
14,286 |
+57 |
Mar14 |
130107 |
103.85 |
103.85 |
103.85 |
103.85 |
+0.42 |
1,105 |
11,836 |
+126 |
Total Volume and Open Interest |
537,785 |
1,286,316 |
-9,626 |
Gas Oil(ICE) |
Jan13 |
130107 |
932.75 |
940.00 |
928.50 |
938.50 |
+10.00 |
58,276 |
61,548 |
-21,511 |
Feb13 |
130107 |
931.75 |
941.75 |
930.50 |
940.25 |
+9.50 |
109,636 |
95,168 |
-1,727 |
Mar13 |
130107 |
933.50 |
939.25 |
928.75 |
937.50 |
+8.25 |
56,572 |
54,022 |
-5,565 |
Apr13 |
130107 |
929.50 |
935.00 |
925.00 |
933.50 |
+7.50 |
23,362 |
36,531 |
+854 |
May13 |
130107 |
926.25 |
929.75 |
921.00 |
929.00 |
+7.00 |
10,314 |
30,716 |
+203 |
Jun13 |
130107 |
919.25 |
926.25 |
916.75 |
924.75 |
+6.75 |
17,578 |
40,659 |
+2,829 |
Jul13 |
130107 |
917.00 |
923.00 |
914.75 |
922.25 |
+6.50 |
2,096 |
17,967 |
+327 |
Aug13 |
130107 |
914.00 |
921.25 |
913.25 |
920.25 |
+6.25 |
945 |
14,765 |
-155 |
Sep13 |
130107 |
913.00 |
919.25 |
911.25 |
918.25 |
+5.75 |
1,083 |
18,558 |
+77 |
Oct13 |
130107 |
911.00 |
916.75 |
910.00 |
916.50 |
+5.25 |
379 |
9,861 |
+49 |
Total Volume and Open Interest |
288,922 |
485,622 |
-23,396 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130107 |
2.199 |
2.207 |
2.186 |
2.205 |
+0.024 |
263 |
1,493 |
+76 |
Mar13 |
130107 |
2.215 |
2.224 |
2.205 |
2.223 |
+0.027 |
146 |
1,618 |
-40 |
Apr13 |
130107 |
2.223 |
2.233 |
2.212 |
2.233 |
+0.026 |
231 |
912 |
-123 |
May13 |
130107 |
2.212 |
2.222 |
2.208 |
2.220 |
+0.023 |
57 |
832 |
+5 |
Jun13 |
130107 |
2.196 |
2.212 |
2.193 |
2.208 |
+0.019 |
66 |
935 |
-23 |
Jul13 |
130107 |
2.173 |
2.185 |
2.168 |
2.182 |
+0.021 |
79 |
1,079 |
+6 |
Aug13 |
130107 |
2.126 |
2.135 |
2.123 |
2.134 |
+0.017 |
46 |
477 |
+23 |
Total Volume and Open Interest |
1,098 |
8,634 |
-72 |
WTI Crude Oil(ICE) |
Feb13 |
130107 |
93.15 |
93.35 |
92.45 |
93.19 |
+0.10 |
37,369 |
68,062 |
-1,211 |
Mar13 |
130107 |
93.50 |
93.76 |
92.89 |
93.63 |
+0.12 |
17,678 |
62,492 |
+381 |
Apr13 |
130107 |
93.72 |
94.12 |
93.30 |
94.02 |
+0.11 |
9,904 |
23,550 |
+2,149 |
May13 |
130107 |
93.67 |
94.42 |
93.66 |
94.33 |
+0.12 |
4,465 |
18,314 |
+176 |
Jun13 |
130107 |
94.13 |
94.61 |
93.85 |
94.54 |
+0.14 |
8,555 |
65,324 |
+1,549 |
Jul13 |
130107 |
94.00 |
94.73 |
94.00 |
94.67 |
+0.16 |
2,388 |
10,897 |
+212 |
Aug13 |
130107 |
94.64 |
94.69 |
94.62 |
94.67 |
+0.19 |
1,638 |
8,434 |
+17 |
Sep13 |
130107 |
94.53 |
94.57 |
94.34 |
94.57 |
+0.21 |
1,541 |
11,289 |
+270 |
Oct13 |
130107 |
94.33 |
94.39 |
94.15 |
94.38 |
+0.23 |
1,005 |
10,349 |
-106 |
Nov13 |
130107 |
94.18 |
94.18 |
94.18 |
94.18 |
+0.25 |
483 |
6,692 |
+151 |
Dec13 |
130107 |
93.71 |
94.09 |
93.21 |
94.00 |
+0.26 |
7,818 |
75,489 |
+585 |
Jan14 |
130107 |
93.75 |
93.75 |
93.75 |
93.75 |
+0.28 |
145 |
6,554 |
+28 |
Feb14 |
130107 |
93.50 |
93.50 |
93.50 |
93.50 |
+0.29 |
269 |
2,202 |
-112 |
Mar14 |
130107 |
93.26 |
93.26 |
93.26 |
93.26 |
+0.29 |
336 |
3,811 |
-41 |
Apr14 |
130107 |
93.03 |
93.03 |
93.03 |
93.03 |
+0.29 |
169 |
2,279 |
+117 |
May14 |
130107 |
92.84 |
92.84 |
92.84 |
92.84 |
+0.30 |
85 |
2,088 |
+4 |
Total Volume and Open Interest |
97,490 |
478,369 |
+4,104 |
US Dollar Index(ICE) |
Mar13 |
130107 |
80.610 |
80.800 |
80.335 |
80.370 |
-0.240 |
33,634 |
41,003 |
-1,318 |
Jun13 |
130107 |
80.780 |
80.955 |
80.520 |
80.520 |
-0.240 |
25 |
579 |
+19 |
Sep13 |
130107 |
80.700 |
80.700 |
80.700 |
80.700 |
-0.240 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,659 |
41,585 |
-1,299 |
Australian Dollar(CME) |
Mar13 |
130107 |
104.53 |
104.58 |
104.13 |
104.40 |
+0.21 |
87,468 |
181,064 |
+1,598 |
Jun13 |
130107 |
103.62 |
103.82 |
103.50 |
103.71 |
+0.21 |
17 |
180 |
+6 |
Sep13 |
130107 |
103.06 |
103.06 |
102.84 |
103.06 |
+0.22 |
0 |
1 |
+0 |
Total Volume and Open Interest |
87,485 |
181,250 |
+1,604 |
British Pound(CME) |
Mar13 |
130107 |
160.75 |
161.13 |
160.17 |
161.02 |
+0.43 |
100,945 |
173,613 |
-6,126 |
Jun13 |
130107 |
160.96 |
160.96 |
160.53 |
160.96 |
+0.43 |
6 |
120 |
+3 |
Sep13 |
130107 |
160.90 |
160.90 |
160.47 |
160.90 |
+0.43 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,951 |
173,735 |
-6,123 |
Canadian Dollar(CME) |
Mar13 |
130107 |
101.22 |
101.33 |
101.00 |
101.24 |
+0.07 |
53,912 |
135,608 |
-249 |
Jun13 |
130107 |
100.95 |
101.08 |
100.95 |
101.02 |
+0.07 |
28 |
1,391 |
+2 |
Sep13 |
130107 |
100.83 |
100.83 |
100.71 |
100.79 |
+0.08 |
12 |
973 |
+10 |
Dec13 |
130107 |
100.55 |
100.55 |
100.45 |
100.53 |
+0.08 |
1 |
365 |
-1 |
Total Volume and Open Interest |
53,953 |
138,349 |
-238 |
Japanese Yen(CME) |
Mar13 |
130107 |
113.28 |
114.18 |
113.25 |
113.91 |
+0.39 |
114,674 |
194,421 |
-1,375 |
Jun13 |
130107 |
113.70 |
114.18 |
113.51 |
113.99 |
+0.39 |
113 |
417 |
+25 |
Sep13 |
130107 |
113.96 |
114.30 |
113.70 |
114.10 |
+0.40 |
0 |
91 |
+0 |
Total Volume and Open Interest |
114,787 |
194,948 |
-1,350 |
Swiss Franc(CME) |
Mar13 |
130107 |
108.30 |
108.67 |
107.80 |
108.61 |
+0.39 |
39,684 |
47,533 |
-702 |
Jun13 |
130107 |
108.78 |
108.78 |
108.39 |
108.78 |
+0.39 |
0 |
40 |
+0 |
Sep13 |
130107 |
108.96 |
108.96 |
108.57 |
108.96 |
+0.39 |
|
|
|
Total Volume and Open Interest |
39,684 |
47,573 |
-702 |
EuroFX(CME) |
Mar13 |
130107 |
130.85 |
131.28 |
130.25 |
131.20 |
+0.40 |
253,804 |
196,963 |
-7,051 |
Jun13 |
130107 |
130.98 |
131.36 |
130.55 |
131.30 |
+0.40 |
228 |
1,093 |
+34 |
Sep13 |
130107 |
131.15 |
131.42 |
131.01 |
131.42 |
+0.41 |
2 |
28 |
+1 |
Total Volume and Open Interest |
254,034 |
198,105 |
-7,016 |
Mexican Peso(CME) |
Jan13 |
130107 |
782.00 |
783.25 |
782.00 |
782.00 |
-1.25 |
|
|
|
Feb13 |
130107 |
779.75 |
781.25 |
779.75 |
779.75 |
-1.50 |
|
|
|
Total Volume and Open Interest |
38,650 |
182,479 |
+700 |
Brazilian Real(CME) |
Feb13 |
130107 |
490.95 |
492.05 |
489.30 |
490.65 |
+1.30 |
262 |
7,525 |
+212 |
Mar13 |
130107 |
489.15 |
490.05 |
487.55 |
488.80 |
+1.20 |
88 |
2,905 |
-22 |
Apr13 |
130107 |
486.80 |
487.90 |
486.80 |
486.80 |
+1.20 |
0 |
1 |
+0 |
May13 |
130107 |
484.60 |
484.60 |
484.60 |
484.60 |
+1.20 |
|
|
|
Total Volume and Open Interest |
352 |
38,469 |
+192 |
30-Year T-Bonds(CBOT) |
Mar13 |
130107 |
144~210 |
145~040 |
144~120 |
144~220 |
+0~060 |
427,517 |
547,370 |
+4,737 |
Jun13 |
130107 |
143~100 |
143~100 |
143~010 |
143~070 |
+0~060 |
29 |
27 |
+6 |
Sep13 |
130107 |
143~070 |
143~070 |
143~010 |
143~070 |
+0~060 |
|
|
|
Total Volume and Open Interest |
427,546 |
547,397 |
+4,743 |
10-Year T-Notes(CBOT) |
Mar13 |
130107 |
131~175 |
131~245 |
131~160 |
131~185 |
+0~020 |
1,192,256 |
1,673,961 |
+18,522 |
Jun13 |
130107 |
130~170 |
130~170 |
130~150 |
130~170 |
+0~020 |
2 |
14 |
+2 |
Sep13 |
130107 |
130~170 |
130~170 |
130~150 |
130~170 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,192,258 |
1,673,975 |
+18,524 |
5-Year T-Notes(CBOT) |
Mar13 |
130107 |
123~290 |
124~000 |
123~276 |
123~290 |
+0~004 |
674,720 |
1,498,522 |
-15,602 |
Jun13 |
130107 |
123~142 |
123~142 |
123~136 |
123~142 |
+0~004 |
153 |
153 |
+150 |
Sep13 |
130107 |
122~262 |
122~262 |
122~256 |
122~262 |
+0~004 |
|
|
|
Total Volume and Open Interest |
674,873 |
1,498,675 |
-15,452 |
2 Year T-Notes(CBOT) |
Mar13 |
130107 |
110~060 |
110~060 |
110~054 |
110~056 |
unch |
154,443 |
1,010,676 |
-3,971 |
Jun13 |
130107 |
110~042 |
110~042 |
110~042 |
110~042 |
unch |
51 |
51 |
+51 |
Sep13 |
130107 |
109~204 |
109~204 |
109~204 |
109~204 |
unch |
|
|
|
Total Volume and Open Interest |
154,494 |
1,010,727 |
-3,920 |
Eurodollars(CME) |
Mar13 |
130107 |
99.705 |
99.705 |
99.695 |
99.705 |
unch |
104,529 |
818,253 |
-3,240 |
Jun13 |
130107 |
99.680 |
99.685 |
99.675 |
99.685 |
unch |
118,613 |
662,198 |
+8,510 |
Sep13 |
130107 |
99.655 |
99.660 |
99.650 |
99.660 |
+0.005 |
186,613 |
598,991 |
+14,631 |
Dec13 |
130107 |
99.615 |
99.630 |
99.610 |
99.625 |
+0.010 |
152,484 |
695,692 |
+1,830 |
Mar14 |
130107 |
99.570 |
99.590 |
99.570 |
99.585 |
+0.015 |
194,969 |
595,148 |
-678 |
Jun14 |
130107 |
99.520 |
99.540 |
99.515 |
99.530 |
+0.015 |
185,850 |
557,556 |
+22,593 |
Sep14 |
130107 |
99.455 |
99.480 |
99.455 |
99.470 |
+0.015 |
184,297 |
447,407 |
+12,184 |
Dec14 |
130107 |
99.385 |
99.405 |
99.380 |
99.395 |
+0.010 |
177,457 |
577,533 |
+14,506 |
Mar15 |
130107 |
99.315 |
99.330 |
99.310 |
99.320 |
+0.010 |
143,725 |
449,945 |
+3,394 |
Jun15 |
130107 |
99.230 |
99.245 |
99.220 |
99.230 |
+0.005 |
157,500 |
576,704 |
+1,857 |
Sep15 |
130107 |
99.120 |
99.145 |
99.120 |
99.130 |
+0.005 |
149,953 |
425,281 |
+7,232 |
Dec15 |
130107 |
99.005 |
99.025 |
98.995 |
99.005 |
+0.005 |
132,882 |
493,202 |
+13,199 |
Mar16 |
130107 |
98.870 |
98.895 |
98.860 |
98.875 |
+0.010 |
98,612 |
278,299 |
-1,816 |
Jun16 |
130107 |
98.720 |
98.745 |
98.710 |
98.725 |
+0.010 |
64,957 |
189,261 |
+5,316 |
Sep16 |
130107 |
98.560 |
98.590 |
98.550 |
98.565 |
+0.010 |
48,103 |
161,226 |
+3,579 |
Dec16 |
130107 |
98.390 |
98.420 |
98.380 |
98.395 |
+0.015 |
44,811 |
106,965 |
+1,666 |
Mar17 |
130107 |
98.225 |
98.265 |
98.225 |
98.240 |
+0.020 |
20,716 |
90,329 |
+337 |
Jun17 |
130107 |
98.060 |
98.095 |
98.060 |
98.070 |
+0.020 |
21,988 |
66,994 |
+620 |
Total Volume and Open Interest |
2,242,503 |
8,062,500 |
+105,180 |
Ultra T-Bond(CBOT) |
Mar13 |
130107 |
157~31 |
158~24 |
157~18 |
158~03 |
+0~10 |
72,557 |
352,390 |
+1,896 |
Jun13 |
130107 |
158~03 |
158~03 |
157~25 |
158~03 |
+0~10 |
|
|
|
Sep13 |
130107 |
158~03 |
158~03 |
157~25 |
158~03 |
+0~10 |
|
|
|
Total Volume and Open Interest |
72,557 |
352,390 |
+1,896 |
30 Day Federal Funds(CBOT) |
Jan13 |
130107 |
99.842 |
99.845 |
99.840 |
99.842 |
+0.003 |
909 |
60,702 |
-225 |
Feb13 |
130107 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
1,251 |
29,229 |
-326 |
Mar13 |
130107 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
2,285 |
32,105 |
+570 |
Apr13 |
130107 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
395 |
26,981 |
-21 |
May13 |
130107 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
40 |
27,742 |
-24 |
Jun13 |
130107 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
621 |
23,951 |
-6 |
Total Volume and Open Interest |
24,785 |
353,990 |
+884 |
3-Mth Euro-Yen(CME) |
Mar13 |
130107 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.015 |
|
|
|
Jun13 |
130107 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.015 |
|
|
|
Sep13 |
130107 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.015 |
|
|
|
Dec13 |
130107 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.015 |
|
|
|
Mar14 |
130107 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.015 |
|
|
|
Jun14 |
130107 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.015 |
|
|
|
Sep14 |
130107 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.015 |
|
|
|
Dec14 |
130107 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.015 |
|
|
|
Mar15 |
130107 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.015 |
|
|
|
Jun15 |
130107 |
99.535 |
99.535 |
99.535 |
99.535 |
+0.015 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130107 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
1,380 |
+0 |
Jun13 |
130107 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.02 |
0 |
202 |
+0 |
Sep13 |
130107 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.01 |
0 |
120 |
+0 |
Dec13 |
130107 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
384 |
+0 |
Mar14 |
130107 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
214 |
+0 |
Jun14 |
130107 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.01 |
|
|
|
Sep14 |
130107 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.01 |
|
|
|
Dec14 |
130107 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,304 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130107 |
143.16 |
143.48 |
143.15 |
143.36 |
+0.19 |
2,765 |
17,149 |
+205 |
Jun13 |
130107 |
141.70 |
141.70 |
141.70 |
141.70 |
+0.19 |
|
|
|
Sep13 |
130107 |
139.61 |
139.61 |
139.61 |
139.61 |
+0.19 |
|
|
|
Total Volume and Open Interest |
2,765 |
17,149 |
+205 |
Euro-Bund(EUREX) |
Mar13 |
130107 |
142.95 |
143.18 |
142.79 |
143.06 |
+0.31 |
663,119 |
922,129 |
+33,239 |
Jun13 |
130107 |
141.01 |
141.29 |
141.00 |
141.21 |
+0.32 |
120 |
220 |
+16 |
Sep13 |
130107 |
141.06 |
141.06 |
141.06 |
141.06 |
+0.31 |
|
|
|
Total Volume and Open Interest |
663,239 |
922,349 |
+33,255 |
Euro-Bobl(EUREX) |
Mar13 |
130107 |
126.58 |
126.68 |
126.48 |
126.57 |
+0.08 |
418,891 |
746,243 |
-13,361 |
Jun13 |
130107 |
124.85 |
124.90 |
124.85 |
124.87 |
+0.07 |
6 |
151 |
+0 |
Sep13 |
130107 |
124.87 |
124.87 |
124.87 |
124.87 |
+0.07 |
|
|
|
Total Volume and Open Interest |
418,897 |
746,394 |
-13,361 |
3-Mth Euribor(EUREX) |
Mar13 |
130107 |
99.805 |
99.805 |
99.790 |
99.795 |
unch |
12 |
3,296 |
+1 |
Jun13 |
130107 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.010 |
0 |
1,686 |
+0 |
Sep13 |
130107 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.015 |
500 |
1,058 |
+233 |
Total Volume and Open Interest |
601 |
8,309 |
+309 |
Long Gilt(LIFFE) |
Mar13 |
130107 |
116~06 |
116~12 |
116~01 |
116~08 |
+0~12 |
188,884 |
335,023 |
-6,806 |
Jun13 |
130107 |
115~14 |
115~14 |
115~14 |
115~14 |
-1~07 |
|
|
|
Total Volume and Open Interest |
188,884 |
335,023 |
-6,806 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130107 |
99.46 |
99.47 |
99.46 |
99.46 |
unch |
47,155 |
314,468 |
-470 |
Jun13 |
130107 |
99.43 |
99.44 |
99.42 |
99.44 |
+0.01 |
67,843 |
285,469 |
+9,148 |
Sep13 |
130107 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
78,668 |
266,976 |
-4,186 |
Dec13 |
130107 |
99.36 |
99.38 |
99.35 |
99.37 |
+0.01 |
88,433 |
251,466 |
-2,140 |
Mar14 |
130107 |
99.32 |
99.34 |
99.31 |
99.33 |
+0.01 |
92,699 |
248,553 |
-201 |
Jun14 |
130107 |
99.26 |
99.28 |
99.25 |
99.27 |
+0.01 |
85,330 |
176,674 |
+3,033 |
Total Volume and Open Interest |
728,117 |
2,233,813 |
+12,056 |
3-Mth Euribor(LIFFE) |
Mar13 |
130107 |
99.785 |
99.805 |
99.785 |
99.795 |
unch |
165,213 |
510,681 |
+300 |
Jun13 |
130107 |
99.770 |
99.795 |
99.770 |
99.785 |
+0.010 |
221,965 |
523,434 |
-11,570 |
Sep13 |
130107 |
99.745 |
99.765 |
99.735 |
99.755 |
+0.015 |
188,168 |
411,612 |
-779 |
Total Volume and Open Interest |
1,714,928 |
3,765,137 |
+41,523 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130107 |
97.09 |
97.10 |
97.07 |
97.10 |
unch |
23,501 |
208,193 |
+3,371 |
Jun13 |
130107 |
97.13 |
97.14 |
97.10 |
97.14 |
unch |
26,777 |
171,123 |
-908 |
Sep13 |
130107 |
97.11 |
97.13 |
97.08 |
97.13 |
+0.01 |
21,364 |
121,867 |
+563 |
Dec13 |
130107 |
97.05 |
97.09 |
97.03 |
97.09 |
+0.03 |
13,871 |
96,621 |
+2,799 |
Mar14 |
130107 |
96.96 |
97.01 |
96.94 |
97.01 |
+0.03 |
5,765 |
54,317 |
+2,197 |
Jun14 |
130107 |
96.85 |
96.91 |
96.84 |
96.91 |
+0.04 |
3,294 |
33,410 |
+1,272 |
Sep14 |
130107 |
96.74 |
96.81 |
96.74 |
96.81 |
+0.04 |
2,341 |
21,032 |
+1,317 |
Dec14 |
130107 |
96.66 |
96.71 |
96.65 |
96.71 |
+0.04 |
593 |
8,045 |
+356 |
Mar15 |
130107 |
96.56 |
96.62 |
96.56 |
96.62 |
+0.04 |
1 |
639 |
+1 |
Jun15 |
130107 |
96.48 |
96.53 |
96.48 |
96.53 |
+0.03 |
1 |
364 |
+1 |
Total Volume and Open Interest |
97,508 |
715,798 |
+10,969 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130107 |
96.57 |
96.60 |
96.51 |
96.59 |
+0.01 |
69,036 |
414,067 |
+2,037 |
Jun13 |
130107 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.01 |
|
|
|
Total Volume and Open Interest |
69,036 |
414,067 |
+2,037 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130107 |
97.15 |
97.19 |
97.09 |
97.18 |
+0.02 |
101,463 |
460,121 |
+26,400 |
Jun13 |
130107 |
97.18 |
97.18 |
97.18 |
97.18 |
+0.02 |
|
|
|
Total Volume and Open Interest |
101,463 |
460,121 |
+26,400 |
Gold(CMX) |
Feb13 |
130107 |
1656.3 |
1663.0 |
1642.6 |
1646.3 |
-2.6 |
143,786 |
252,765 |
-1,479 |
Apr13 |
130107 |
1658.9 |
1664.3 |
1644.5 |
1648.2 |
-2.7 |
19,779 |
57,631 |
+4,623 |
Jun13 |
130107 |
1661.4 |
1666.2 |
1647.8 |
1650.1 |
-2.7 |
7,706 |
30,982 |
-1,652 |
Aug13 |
130107 |
1664.5 |
1666.4 |
1649.6 |
1651.9 |
-2.8 |
798 |
17,530 |
+122 |
Oct13 |
130107 |
1667.8 |
1667.8 |
1653.6 |
1653.6 |
-2.9 |
111 |
11,257 |
+37 |
Dec13 |
130107 |
1669.0 |
1669.9 |
1654.1 |
1655.5 |
-3.0 |
1,243 |
23,634 |
+175 |
Feb14 |
130107 |
1671.0 |
1672.5 |
1657.6 |
1657.6 |
-3.0 |
108 |
3,909 |
-2 |
Apr14 |
130107 |
1659.7 |
1664.3 |
1659.7 |
1659.7 |
-3.1 |
1 |
3,616 |
+0 |
Jun14 |
130107 |
1662.1 |
1662.1 |
1662.1 |
1662.1 |
-3.1 |
125 |
8,511 |
-125 |
Aug14 |
130107 |
1663.9 |
1666.0 |
1662.0 |
1664.6 |
-3.1 |
0 |
92 |
+0 |
Oct14 |
130107 |
1667.1 |
1667.1 |
1667.1 |
1667.1 |
-3.2 |
|
|
|
Dec14 |
130107 |
1676.9 |
1676.9 |
1669.7 |
1669.7 |
-3.3 |
26 |
5,287 |
+25 |
Total Volume and Open Interest |
174,017 |
434,048 |
+1,868 |
Silver(CMX) |
Mar13 |
130107 |
3023.5 |
3047.5 |
2986.0 |
3008.2 |
+13.6 |
40,793 |
80,920 |
+316 |
May13 |
130107 |
3024.0 |
3052.0 |
2995.0 |
3013.6 |
+13.5 |
4,229 |
9,563 |
-134 |
Jul13 |
130107 |
3051.0 |
3051.0 |
3001.0 |
3018.3 |
+13.4 |
2,015 |
6,074 |
+133 |
Sep13 |
130107 |
3029.0 |
3029.0 |
3022.4 |
3022.4 |
+13.4 |
503 |
5,282 |
+64 |
Dec13 |
130107 |
3057.5 |
3062.0 |
3010.0 |
3027.6 |
+13.4 |
1,652 |
18,999 |
-5 |
Mar14 |
130107 |
3032.0 |
3032.0 |
3032.0 |
3032.0 |
+13.5 |
3 |
1,767 |
+0 |
May14 |
130107 |
3033.7 |
3033.7 |
3033.7 |
3033.7 |
+13.5 |
0 |
794 |
+0 |
Total Volume and Open Interest |
50,900 |
142,561 |
+1,013 |
Platinum(NYMEX) |
Jan13 |
130107 |
1563.0 |
1566.7 |
1549.2 |
1553.8 |
-1.4 |
435 |
665 |
+13 |
Apr13 |
130107 |
1563.6 |
1571.3 |
1551.0 |
1556.3 |
-2.2 |
9,872 |
58,857 |
+513 |
Jul13 |
130107 |
1573.0 |
1573.0 |
1558.0 |
1559.4 |
-2.5 |
62 |
997 |
+15 |
Oct13 |
130107 |
1562.7 |
1562.7 |
1562.7 |
1562.7 |
-2.5 |
0 |
49 |
+0 |
Total Volume and Open Interest |
10,375 |
60,579 |
+543 |
Palladium(NYMEX) |
Mar13 |
130107 |
688.05 |
692.55 |
663.20 |
670.00 |
-18.50 |
3,289 |
28,451 |
-419 |
Jun13 |
130107 |
685.25 |
685.25 |
665.85 |
671.20 |
-18.45 |
72 |
353 |
+45 |
Sep13 |
130107 |
671.40 |
671.40 |
671.40 |
671.40 |
-18.45 |
|
|
|
Total Volume and Open Interest |
3,361 |
28,804 |
-374 |
Copper(CMX) |
Mar13 |
130107 |
370.35 |
371.35 |
365.25 |
367.80 |
-1.55 |
44,094 |
103,204 |
+1,170 |
May13 |
130107 |
372.00 |
372.00 |
366.65 |
368.95 |
-1.40 |
1,583 |
20,341 |
+157 |
Jul13 |
130107 |
368.45 |
371.50 |
367.85 |
370.00 |
-1.35 |
1,062 |
9,898 |
+201 |
Sep13 |
130107 |
372.05 |
372.05 |
369.00 |
370.90 |
-1.30 |
1,051 |
5,294 |
+205 |
Dec13 |
130107 |
370.20 |
372.80 |
369.70 |
372.05 |
-1.25 |
1,081 |
6,012 |
+157 |
Total Volume and Open Interest |
49,808 |
151,534 |
+1,180 |
DJIA Index(CBOT) |
Mar13 |
130107 |
13355 |
13357 |
13280 |
13307 |
-39 |
779 |
8,454 |
-32 |
Jun13 |
130107 |
13228 |
13267 |
13228 |
13228 |
-39 |
|
|
|
Sep13 |
130107 |
13149 |
13188 |
13149 |
13149 |
-39 |
|
|
|
Dec13 |
130107 |
13080 |
13133 |
13080 |
13080 |
-53 |
|
|
|
Total Volume and Open Interest |
779 |
8,454 |
-32 |
E-mini DJIA Index(CBOT) |
Mar13 |
130107 |
13361 |
13366 |
13272 |
13307 |
-39 |
116,327 |
96,945 |
-706 |
Jun13 |
130107 |
13220 |
13252 |
13219 |
13228 |
-39 |
5 |
103 |
-1 |
Sep13 |
130107 |
13149 |
13149 |
13149 |
13149 |
-39 |
|
|
|
Dec13 |
130107 |
13099 |
13099 |
13066 |
13080 |
-53 |
0 |
4 |
+0 |
Total Volume and Open Interest |
116,332 |
97,052 |
-707 |
S & P 500(CME) |
Mar13 |
130107 |
1460.10 |
1460.40 |
1455.00 |
1455.80 |
-1.90 |
16,499 |
177,944 |
-694 |
Jun13 |
130107 |
1445.00 |
1451.80 |
1444.80 |
1448.90 |
-1.90 |
0 |
5,732 |
-15 |
Sep13 |
130107 |
1442.20 |
1445.20 |
1438.20 |
1442.20 |
-2.00 |
0 |
560 |
+0 |
Dec13 |
130107 |
1435.20 |
1438.20 |
1431.20 |
1435.20 |
-2.00 |
|
|
|
Total Volume and Open Interest |
16,499 |
184,237 |
-709 |
S & P 500 E-Mini(Globex) |
Mar13 |
130107 |
1460.25 |
1460.75 |
1450.75 |
1455.75 |
-2.00 |
1,598,235 |
2,768,605 |
+2,783 |
Jun13 |
130107 |
1452.75 |
1452.75 |
1444.25 |
1449.00 |
-1.75 |
450 |
10,032 |
+119 |
Total Volume and Open Interest |
1,598,708 |
2,779,097 |
+2,912 |
NASDAQ 100(CME) |
Mar13 |
130107 |
2715.50 |
2718.50 |
2708.30 |
2717.80 |
+4.80 |
1,298 |
8,162 |
+1,030 |
Jun13 |
130107 |
2711.00 |
2711.00 |
2703.00 |
2711.00 |
+4.70 |
|
|
|
Sep13 |
130107 |
2705.50 |
2705.50 |
2700.80 |
2705.50 |
+4.70 |
|
|
|
Total Volume and Open Interest |
1,298 |
8,162 |
+1,030 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130107 |
2716.30 |
2722.80 |
2702.50 |
2717.80 |
+4.80 |
216,626 |
307,412 |
+12,511 |
Jun13 |
130107 |
2711.00 |
2711.00 |
2711.00 |
2711.00 |
+4.70 |
0 |
203 |
-1 |
Total Volume and Open Interest |
216,628 |
307,654 |
+12,511 |
S & P Midcap 400(CME) |
Mar13 |
130107 |
1051.60 |
1053.00 |
1045.00 |
1051.60 |
+1.60 |
183 |
530 |
+71 |
Jun13 |
130107 |
1049.50 |
1049.50 |
1047.90 |
1049.50 |
+1.60 |
|
|
|
Sep13 |
130107 |
1047.50 |
1047.50 |
1045.90 |
1047.50 |
+1.60 |
|
|
|
Total Volume and Open Interest |
183 |
530 |
+71 |
Volatility Index(CBOE) |
Jan13 |
130107 |
15.40 |
15.50 |
14.70 |
14.75 |
-0.55 |
59,015 |
115,156 |
+115,156 |
Feb13 |
130107 |
16.75 |
16.95 |
16.40 |
16.45 |
-0.25 |
49,813 |
80,088 |
+10,571 |
Mar13 |
130107 |
18.08 |
18.25 |
17.90 |
17.95 |
-0.10 |
16,396 |
43,508 |
+43,508 |
Apr13 |
130107 |
18.80 |
19.00 |
18.65 |
18.80 |
+0.07 |
8,986 |
33,013 |
+33,013 |
Total Volume and Open Interest |
147,464 |
334,162 |
+383 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130107 |
10765 |
10795 |
10555 |
10635 |
-140 |
6,931 |
51,375 |
-438 |
Jun13 |
130107 |
10645 |
10700 |
10555 |
10590 |
-140 |
0 |
57 |
+0 |
Total Volume and Open Interest |
6,931 |
51,432 |
-438 |
Nikkei 225(SGX) |
Mar13 |
130107 |
10685 |
10805 |
10585 |
10610 |
-75 |
105,218 |
257,639 |
-9,180 |
Jun13 |
130107 |
10650 |
10650 |
10535 |
10535 |
-75 |
62 |
2,338 |
-179 |
Sep13 |
130107 |
10525 |
10525 |
10525 |
10525 |
-75 |
|
|
|
Total Volume and Open Interest |
106,781 |
284,062 |
-8,707 |
CAC 40(EURONEXT) |
Jan13 |
130107 |
3723.5 |
3732.0 |
3695.5 |
3704.5 |
-24.5 |
82,592 |
335,865 |
-11,260 |
Feb13 |
130107 |
3723.0 |
3731.0 |
3696.0 |
3704.5 |
-24.0 |
190 |
7,690 |
+22 |
Mar13 |
130107 |
3724.0 |
3730.0 |
3697.0 |
3704.5 |
-24.0 |
393 |
22,294 |
-377 |
Total Volume and Open Interest |
83,175 |
365,882 |
-11,615 |
Hang Seng Index(HKFE) |
Jan13 |
130107 |
23322 |
23385 |
23253 |
23329 |
+29 |
59,470 |
133,498 |
-2,203 |
Feb13 |
130107 |
23348 |
23402 |
23276 |
23341 |
+22 |
1,014 |
1,661 |
+458 |
Mar13 |
130107 |
23304 |
23351 |
23230 |
23296 |
+26 |
485 |
6,103 |
+15 |
Total Volume and Open Interest |
61,029 |
143,887 |
-1,738 |
DAX(EUREX) |
Mar13 |
130107 |
7765.0 |
7778.0 |
7715.0 |
7731.5 |
-38.0 |
76,985 |
146,247 |
-1,817 |
Jun13 |
130107 |
7772.5 |
7777.0 |
7727.0 |
7741.0 |
-37.5 |
539 |
8,524 |
-384 |
Sep13 |
130107 |
7773.5 |
7773.5 |
7743.5 |
7746.0 |
-37.5 |
63 |
236 |
+37 |
Total Volume and Open Interest |
77,587 |
155,007 |
-2,164 |
FT-SE 100(EURONEXT) |
Mar13 |
130107 |
6050.00 |
6055.50 |
6011.50 |
6021.00 |
-16.00 |
94,259 |
609,559 |
-4,257 |
Jun13 |
130107 |
5975.00 |
5975.00 |
5956.50 |
5957.50 |
-16.00 |
4 |
522 |
+4 |
Sep13 |
130107 |
5910.00 |
5910.00 |
5910.00 |
5910.00 |
-15.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
94,263 |
610,161 |
-4,253 |
SPI 200(SFE) |
Mar13 |
130107 |
4706.0 |
4729.0 |
4687.0 |
4692.0 |
-13.0 |
21,547 |
253,904 |
-1,715 |
Jun13 |
130107 |
4708.0 |
4708.0 |
4693.0 |
4693.0 |
-13.0 |
19 |
3,146 |
+18 |
Sep13 |
130107 |
4654.0 |
4654.0 |
4654.0 |
4654.0 |
-13.0 |
2 |
1,513 |
+2 |
Total Volume and Open Interest |
21,755 |
262,003 |
-1,534 |
FTSE MIB(ISE) |
Mar13 |
130107 |
16960.00 |
17100.00 |
16875.00 |
16903.00 |
-59.00 |
13,313 |
43,356 |
+789 |
Jun13 |
130107 |
16770.00 |
16790.00 |
16590.00 |
16608.00 |
-54.00 |
17 |
81 |
+2 |
Sep13 |
130107 |
16491.00 |
16491.00 |
16491.00 |
16491.00 |
-54.00 |
|
|
|
Total Volume and Open Interest |
13,330 |
43,437 |
+791 |
KOSPI 200(KFE) |
Mar13 |
130107 |
267.85 |
268.20 |
267.80 |
268.20 |
+0.10 |
203,065 |
115,712 |
+71 |
Jun13 |
130107 |
269.45 |
270.05 |
267.85 |
269.70 |
+0.25 |
43 |
1,491 |
+9 |
Sep13 |
130107 |
271.65 |
271.65 |
271.65 |
271.65 |
+0.10 |
0 |
22 |
+0 |
Total Volume and Open Interest |
203,108 |
117,301 |
+80 |
GSCI(CME) |
Jan13 |
130107 |
648.00 |
649.25 |
646.10 |
648.00 |
-0.50 |
540 |
9,099 |
+225 |
Feb13 |
130107 |
648.90 |
649.75 |
647.00 |
648.90 |
-0.10 |
2 |
589 |
+2 |
Mar13 |
130107 |
650.50 |
651.50 |
649.00 |
651.00 |
unch |
|
|
|
Total Volume and Open Interest |
542 |
9,688 |
+227 |
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. |
|
|