|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 14, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
130114 |
1420.75 |
1464.25 |
1420.75 |
1459.75 |
+35.00 |
1,253 |
1,101 |
-709 |
Mar13 |
130114 |
1377.00 |
1423.00 |
1376.50 |
1418.00 |
+44.75 |
77,347 |
241,559 |
-1,374 |
May13 |
130114 |
1369.25 |
1409.00 |
1367.00 |
1405.25 |
+41.25 |
29,246 |
131,867 |
+846 |
Jul13 |
130114 |
1361.75 |
1402.00 |
1357.50 |
1398.75 |
+41.25 |
20,596 |
81,264 |
+1,400 |
Aug13 |
130114 |
1345.75 |
1370.75 |
1332.50 |
1369.50 |
+37.00 |
740 |
2,869 |
+34 |
Sep13 |
130114 |
1305.00 |
1324.50 |
1294.75 |
1321.75 |
+27.00 |
479 |
1,785 |
+29 |
Nov13 |
130114 |
1269.75 |
1290.00 |
1266.25 |
1286.25 |
+20.00 |
8,820 |
68,779 |
-663 |
Jan14 |
130114 |
1282.50 |
1295.00 |
1273.25 |
1293.00 |
+19.75 |
168 |
2,775 |
+86 |
Mar14 |
130114 |
1290.50 |
1299.50 |
1278.25 |
1297.75 |
+19.50 |
49 |
1,209 |
+17 |
May14 |
130114 |
1302.25 |
1302.25 |
1282.25 |
1301.25 |
+19.00 |
29 |
717 |
+11 |
Jul14 |
130114 |
1308.25 |
1308.25 |
1289.00 |
1308.25 |
+19.25 |
55 |
500 |
+26 |
Aug14 |
130114 |
1303.00 |
1303.00 |
1283.75 |
1303.00 |
+19.25 |
0 |
1 |
+0 |
Sep14 |
130114 |
1282.50 |
1282.50 |
1263.25 |
1282.50 |
+19.25 |
0 |
1 |
+0 |
Nov14 |
130114 |
1262.50 |
1272.75 |
1253.75 |
1271.50 |
+17.75 |
23 |
2,608 |
+14 |
Total Volume and Open Interest |
138,805 |
537,141 |
-283 |
Soybean Meal(CBOT) |
Jan13 |
130114 |
417.90 |
417.90 |
403.10 |
417.90 |
+14.80 |
458 |
162 |
-354 |
Mar13 |
130114 |
405.30 |
418.00 |
404.50 |
417.50 |
+13.20 |
46,362 |
130,331 |
+909 |
May13 |
130114 |
400.00 |
412.30 |
399.60 |
411.80 |
+12.60 |
14,127 |
45,647 |
+751 |
Jul13 |
130114 |
394.90 |
407.80 |
394.30 |
407.40 |
+13.10 |
6,529 |
24,838 |
+24 |
Aug13 |
130114 |
388.10 |
396.40 |
384.30 |
396.10 |
+11.80 |
730 |
4,646 |
+110 |
Sep13 |
130114 |
374.90 |
381.70 |
373.10 |
381.50 |
+8.40 |
390 |
2,694 |
+51 |
Oct13 |
130114 |
360.30 |
366.00 |
360.30 |
365.90 |
+5.60 |
729 |
4,921 |
+234 |
Dec13 |
130114 |
361.80 |
364.80 |
359.20 |
364.60 |
+5.40 |
3,915 |
21,646 |
+687 |
Jan14 |
130114 |
366.00 |
366.00 |
360.70 |
366.00 |
+5.30 |
279 |
1,420 |
+187 |
Mar14 |
130114 |
364.40 |
368.80 |
363.70 |
368.80 |
+5.10 |
86 |
1,838 |
+67 |
Total Volume and Open Interest |
73,657 |
239,253 |
+2,712 |
Soybean Oil(CBOT) |
Jan13 |
130114 |
49.20 |
50.17 |
49.19 |
50.17 |
+1.29 |
1,086 |
834 |
-933 |
Mar13 |
130114 |
49.40 |
50.82 |
49.34 |
50.45 |
+1.21 |
59,402 |
175,590 |
+296 |
May13 |
130114 |
49.82 |
51.20 |
49.75 |
50.82 |
+1.19 |
23,553 |
49,686 |
+1,727 |
Jul13 |
130114 |
50.11 |
51.50 |
49.97 |
51.13 |
+1.16 |
17,459 |
45,151 |
+3,538 |
Aug13 |
130114 |
50.55 |
51.34 |
50.35 |
51.02 |
+1.06 |
1,807 |
5,568 |
+311 |
Sep13 |
130114 |
50.32 |
51.04 |
50.23 |
50.72 |
+0.91 |
2,012 |
4,687 |
+291 |
Oct13 |
130114 |
49.40 |
50.52 |
49.40 |
50.04 |
+0.75 |
1,583 |
5,928 |
-113 |
Dec13 |
130114 |
49.46 |
50.25 |
49.09 |
49.86 |
+0.77 |
6,339 |
23,424 |
+297 |
Jan14 |
130114 |
50.40 |
50.40 |
49.30 |
50.06 |
+0.76 |
93 |
1,790 |
+60 |
Mar14 |
130114 |
50.39 |
50.39 |
49.63 |
50.39 |
+0.76 |
89 |
961 |
+18 |
Total Volume and Open Interest |
113,563 |
314,985 |
+5,550 |
Canola(WCE) |
Jan13 |
130114 |
616.2 |
616.2 |
616.2 |
616.2 |
+11.8 |
|
|
|
Mar13 |
130114 |
587.7 |
595.9 |
587.7 |
594.9 |
+11.8 |
8,031 |
95,824 |
+2,907 |
May13 |
130114 |
579.0 |
587.3 |
577.0 |
586.7 |
+12.2 |
3,241 |
26,991 |
+187 |
Jul13 |
130114 |
575.0 |
581.4 |
574.9 |
581.4 |
+11.2 |
1,725 |
14,462 |
+637 |
Nov13 |
130114 |
536.9 |
542.5 |
536.9 |
542.3 |
+8.5 |
1,345 |
11,586 |
+148 |
Total Volume and Open Interest |
14,443 |
149,564 |
+3,930 |
Corn(CBOT) |
Mar13 |
130114 |
713.75 |
726.75 |
713.00 |
724.00 |
+15.25 |
134,030 |
528,898 |
+69 |
May13 |
130114 |
710.75 |
723.50 |
710.75 |
723.00 |
+16.00 |
35,538 |
194,143 |
+948 |
Jul13 |
130114 |
701.00 |
714.50 |
701.00 |
714.00 |
+15.25 |
37,291 |
163,655 |
+681 |
Sep13 |
130114 |
603.75 |
610.00 |
600.50 |
610.00 |
+8.00 |
4,871 |
49,239 |
+1,673 |
Dec13 |
130114 |
579.50 |
584.50 |
575.00 |
584.00 |
+7.00 |
18,946 |
205,852 |
+1,487 |
Mar14 |
130114 |
588.00 |
594.00 |
585.75 |
594.00 |
+7.00 |
860 |
10,430 |
+144 |
May14 |
130114 |
596.50 |
601.00 |
593.75 |
601.00 |
+6.25 |
241 |
3,477 |
+66 |
Jul14 |
130114 |
599.00 |
603.75 |
596.50 |
603.75 |
+6.25 |
140 |
1,848 |
+69 |
Sep14 |
130114 |
574.25 |
580.50 |
572.50 |
580.50 |
+6.25 |
12 |
135 |
+6 |
Dec14 |
130114 |
561.75 |
566.50 |
560.25 |
566.25 |
+5.75 |
351 |
9,264 |
+117 |
Total Volume and Open Interest |
232,296 |
1,168,137 |
+5,263 |
Wheat(CBOT) |
Mar13 |
130114 |
761.50 |
777.00 |
760.75 |
767.00 |
+12.25 |
70,507 |
249,763 |
-5,997 |
May13 |
130114 |
768.00 |
783.25 |
762.00 |
773.50 |
+11.50 |
16,064 |
66,635 |
+319 |
Jul13 |
130114 |
772.00 |
787.00 |
767.00 |
777.00 |
+10.00 |
14,826 |
78,884 |
+259 |
Sep13 |
130114 |
782.50 |
794.00 |
776.00 |
784.75 |
+8.75 |
2,563 |
14,474 |
-484 |
Dec13 |
130114 |
796.75 |
808.25 |
790.50 |
798.75 |
+8.25 |
5,434 |
53,110 |
-411 |
Mar14 |
130114 |
815.00 |
816.00 |
802.50 |
810.50 |
+8.00 |
272 |
4,239 |
+67 |
Total Volume and Open Interest |
109,850 |
470,433 |
-6,190 |
Wheat(KCBT) |
Mar13 |
130114 |
813.00 |
830.00 |
813.00 |
823.50 |
+16.50 |
17,295 |
90,795 |
-802 |
May13 |
130114 |
821.75 |
839.50 |
821.75 |
833.50 |
+16.50 |
5,274 |
28,284 |
+1,018 |
Jul13 |
130114 |
831.75 |
845.75 |
830.25 |
840.75 |
+16.00 |
3,143 |
33,038 |
+610 |
Sep13 |
130114 |
844.25 |
855.50 |
844.00 |
851.50 |
+13.75 |
540 |
7,367 |
+255 |
Dec13 |
130114 |
859.25 |
867.75 |
858.00 |
862.00 |
+11.00 |
635 |
6,333 |
+187 |
Mar14 |
130114 |
868.50 |
873.00 |
864.25 |
866.00 |
+9.75 |
33 |
303 |
-8 |
Total Volume and Open Interest |
26,951 |
166,638 |
+1,259 |
Wheat(MGE) |
Mar13 |
130114 |
852.25 |
864.00 |
849.25 |
852.75 |
+7.50 |
3,096 |
22,626 |
-534 |
May13 |
130114 |
859.25 |
874.00 |
859.25 |
862.25 |
+7.00 |
1,295 |
9,306 |
+467 |
Jul13 |
130114 |
870.25 |
882.50 |
870.00 |
871.50 |
+5.25 |
735 |
4,309 |
+225 |
Sep13 |
130114 |
874.50 |
883.50 |
871.00 |
871.25 |
+3.75 |
413 |
4,966 |
+247 |
Dec13 |
130114 |
878.25 |
887.00 |
873.50 |
875.00 |
+5.00 |
375 |
3,229 |
+171 |
Total Volume and Open Interest |
5,919 |
44,491 |
+581 |
Oats(CBOT) |
Mar13 |
130114 |
348.50 |
357.50 |
346.75 |
354.00 |
+7.25 |
601 |
8,228 |
-97 |
May13 |
130114 |
355.00 |
363.00 |
352.25 |
359.75 |
+7.50 |
161 |
2,004 |
+134 |
Jul13 |
130114 |
362.75 |
368.00 |
357.50 |
364.75 |
+7.25 |
37 |
278 |
+6 |
Sep13 |
130114 |
367.25 |
369.50 |
360.00 |
364.00 |
+4.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
826 |
10,631 |
+41 |
Rough Rice(CBOT) |
Jan13 |
130114 |
14.85 |
15.03 |
14.85 |
14.85 |
-0.18 |
3 |
16 |
-2 |
Mar13 |
130114 |
15.23 |
15.26 |
15.02 |
15.06 |
-0.16 |
904 |
12,777 |
-370 |
May13 |
130114 |
15.58 |
15.58 |
15.34 |
15.38 |
-0.16 |
42 |
1,175 |
+16 |
Jul13 |
130114 |
15.80 |
15.80 |
15.60 |
15.60 |
-0.20 |
5 |
63 |
+1 |
Total Volume and Open Interest |
1,004 |
14,179 |
-312 |
Live Cattle(CME) |
Feb13 |
130114 |
130.485 |
130.985 |
130.150 |
130.350 |
-0.250 |
28,306 |
101,306 |
-7,404 |
Apr13 |
130114 |
134.350 |
135.185 |
134.130 |
134.750 |
+0.200 |
23,260 |
111,211 |
+4,856 |
Jun13 |
130114 |
129.700 |
130.325 |
129.435 |
129.650 |
-0.050 |
9,733 |
72,808 |
+1,141 |
Aug13 |
130114 |
129.750 |
130.325 |
129.500 |
129.900 |
+0.115 |
2,615 |
33,412 |
+340 |
Oct13 |
130114 |
133.325 |
133.850 |
133.000 |
133.325 |
-0.175 |
1,435 |
9,086 |
+63 |
Dec13 |
130114 |
135.235 |
135.850 |
135.035 |
135.300 |
-0.200 |
849 |
5,402 |
+304 |
Total Volume and Open Interest |
66,295 |
334,623 |
-648 |
Feeder Cattle(CME) |
Jan13 |
130114 |
149.250 |
149.900 |
148.600 |
149.450 |
-0.430 |
1,512 |
5,659 |
-615 |
Mar13 |
130114 |
150.900 |
151.880 |
150.285 |
151.435 |
-0.015 |
2,730 |
14,468 |
+96 |
Apr13 |
130114 |
152.750 |
153.825 |
152.300 |
153.300 |
-0.080 |
516 |
2,914 |
+109 |
May13 |
130114 |
154.900 |
155.685 |
154.100 |
155.100 |
-0.050 |
724 |
4,109 |
+43 |
Aug13 |
130114 |
159.785 |
161.000 |
159.300 |
160.575 |
+0.390 |
604 |
3,719 |
+169 |
Sep13 |
130114 |
160.285 |
161.950 |
160.130 |
161.600 |
+0.470 |
75 |
662 |
+6 |
Oct13 |
130114 |
160.825 |
162.100 |
160.700 |
161.750 |
+0.150 |
19 |
345 |
+12 |
Total Volume and Open Interest |
6,199 |
32,159 |
-176 |
Lean Hogs(CME) |
Feb13 |
130114 |
84.450 |
85.400 |
84.285 |
85.230 |
+1.030 |
25,376 |
65,778 |
-5,595 |
Apr13 |
130114 |
87.000 |
87.980 |
86.900 |
87.850 |
+0.715 |
20,717 |
73,179 |
+3,529 |
May13 |
130114 |
94.850 |
95.285 |
94.730 |
94.800 |
unch |
77 |
1,958 |
-3 |
Jun13 |
130114 |
96.535 |
96.930 |
96.050 |
96.850 |
+0.350 |
6,692 |
45,587 |
+1,313 |
Jul13 |
130114 |
96.180 |
97.100 |
95.980 |
96.900 |
+0.615 |
1,196 |
13,025 |
-395 |
Aug13 |
130114 |
95.680 |
96.600 |
95.535 |
96.450 |
+0.600 |
1,938 |
20,180 |
+300 |
Oct13 |
130114 |
85.350 |
86.480 |
85.350 |
86.330 |
+0.650 |
1,191 |
18,155 |
+122 |
Dec13 |
130114 |
82.635 |
83.135 |
82.200 |
82.980 |
+0.380 |
731 |
10,040 |
+345 |
Total Volume and Open Interest |
58,055 |
250,916 |
-354 |
Class III Milk(CME) |
Jan13 |
130114 |
18.07 |
18.13 |
18.05 |
18.12 |
+0.06 |
149 |
3,161 |
+19 |
Feb13 |
130114 |
17.60 |
17.61 |
17.41 |
17.58 |
-0.03 |
197 |
3,000 |
-15 |
Mar13 |
130114 |
17.66 |
17.74 |
17.52 |
17.66 |
-0.04 |
150 |
2,416 |
+12 |
Apr13 |
130114 |
17.99 |
18.09 |
17.90 |
17.99 |
-0.01 |
104 |
1,687 |
+34 |
May13 |
130114 |
18.24 |
18.33 |
18.20 |
18.32 |
+0.05 |
86 |
1,557 |
+49 |
Total Volume and Open Interest |
845 |
18,228 |
+173 |
Cocoa(ICE) |
Mar13 |
130114 |
2256 |
2296 |
2230 |
2267 |
+11 |
11,923 |
82,142 |
-987 |
May13 |
130114 |
2265 |
2302 |
2241 |
2274 |
+9 |
3,426 |
34,737 |
+222 |
Jul13 |
130114 |
2273 |
2309 |
2269 |
2282 |
+7 |
1,407 |
19,316 |
-70 |
Sep13 |
130114 |
2264 |
2315 |
2264 |
2289 |
+6 |
1,058 |
19,555 |
+304 |
Dec13 |
130114 |
2274 |
2317 |
2270 |
2293 |
+4 |
148 |
11,540 |
+30 |
Mar14 |
130114 |
2296 |
2320 |
2282 |
2296 |
unch |
62 |
16,383 |
+9 |
May14 |
130114 |
2302 |
2307 |
2302 |
2302 |
unch |
1 |
7,661 |
+1 |
Total Volume and Open Interest |
18,036 |
193,249 |
-491 |
Coffee "C"(ICE) |
Mar13 |
130114 |
152.95 |
155.90 |
152.50 |
153.30 |
-0.05 |
15,082 |
91,709 |
+720 |
May13 |
130114 |
155.65 |
158.55 |
155.45 |
156.15 |
+0.05 |
3,086 |
27,311 |
+305 |
Jul13 |
130114 |
158.50 |
161.00 |
158.35 |
158.85 |
unch |
1,091 |
16,401 |
+220 |
Sep13 |
130114 |
161.25 |
164.00 |
161.25 |
161.50 |
-0.10 |
879 |
6,990 |
+29 |
Dec13 |
130114 |
164.85 |
167.30 |
164.65 |
164.90 |
-0.20 |
147 |
5,154 |
-19 |
Mar14 |
130114 |
170.00 |
170.80 |
168.15 |
168.55 |
-0.20 |
11 |
846 |
+2 |
Total Volume and Open Interest |
20,309 |
149,381 |
+1,265 |
Orange Juice(ICE) |
Mar13 |
130114 |
113.30 |
115.20 |
110.90 |
111.50 |
-1.30 |
1,771 |
15,227 |
+124 |
May13 |
130114 |
114.30 |
115.75 |
111.90 |
112.15 |
-1.65 |
345 |
3,724 |
-75 |
Jul13 |
130114 |
115.45 |
116.85 |
113.80 |
113.95 |
-1.20 |
91 |
899 |
-43 |
Sep13 |
130114 |
117.15 |
118.30 |
115.75 |
115.75 |
-0.90 |
4 |
413 |
+0 |
Nov13 |
130114 |
119.00 |
120.00 |
117.50 |
117.60 |
-0.40 |
5 |
100 |
+5 |
Jan14 |
130114 |
118.75 |
118.75 |
118.75 |
118.75 |
+0.25 |
0 |
27 |
+0 |
Total Volume and Open Interest |
2,216 |
20,390 |
-220 |
Sugar #11(ICE) |
Mar13 |
130114 |
19.14 |
19.17 |
18.81 |
18.90 |
-0.27 |
45,239 |
341,471 |
+3,296 |
May13 |
130114 |
19.29 |
19.36 |
19.02 |
19.14 |
-0.22 |
27,835 |
128,734 |
-1,749 |
Jul13 |
130114 |
19.55 |
19.61 |
19.31 |
19.46 |
-0.17 |
20,870 |
128,997 |
-348 |
Oct13 |
130114 |
19.93 |
19.95 |
19.68 |
19.84 |
-0.14 |
5,685 |
77,883 |
+561 |
Mar14 |
130114 |
20.57 |
20.58 |
20.33 |
20.49 |
-0.11 |
3,795 |
52,679 |
-688 |
May14 |
130114 |
20.46 |
20.47 |
20.27 |
20.39 |
-0.11 |
592 |
13,087 |
-143 |
Jul14 |
130114 |
20.38 |
20.38 |
20.22 |
20.33 |
-0.10 |
152 |
6,577 |
+50 |
Oct14 |
130114 |
20.40 |
20.40 |
20.26 |
20.38 |
-0.08 |
46 |
10,146 |
+13 |
Total Volume and Open Interest |
104,219 |
770,474 |
+988 |
London Cocoa(LCE) |
Mar13 |
130114 |
1435 |
1465 |
1430 |
1451 |
+13 |
7,998 |
80,159 |
+406 |
May13 |
130114 |
1444 |
1468 |
1438 |
1454 |
+9 |
5,098 |
32,351 |
-1,129 |
Jul13 |
130114 |
1450 |
1476 |
1445 |
1461 |
+8 |
3,104 |
28,832 |
-558 |
Sep13 |
130114 |
1456 |
1485 |
1455 |
1469 |
+8 |
2,310 |
28,489 |
+467 |
Dec13 |
130114 |
1459 |
1484 |
1457 |
1468 |
+7 |
520 |
25,908 |
+441 |
Mar14 |
130114 |
1458 |
1469 |
1454 |
1462 |
+6 |
27 |
20,902 |
+48 |
May14 |
130114 |
1461 |
1475 |
1461 |
1467 |
+5 |
1 |
6,411 |
-9 |
Total Volume and Open Interest |
19,058 |
226,225 |
-316 |
London Sugar(LCE) |
Mar13 |
130114 |
514.40 |
514.60 |
505.60 |
507.70 |
-7.10 |
2,958 |
40,993 |
-240 |
May13 |
130114 |
521.20 |
521.20 |
513.40 |
515.60 |
-5.90 |
1,174 |
12,806 |
+27 |
Aug13 |
130114 |
526.20 |
526.20 |
518.50 |
520.90 |
-5.40 |
601 |
10,906 |
+74 |
Oct13 |
130114 |
529.20 |
529.20 |
522.70 |
525.40 |
-4.90 |
493 |
5,576 |
+89 |
Dec13 |
130114 |
537.10 |
537.50 |
531.90 |
534.80 |
-3.90 |
445 |
2,098 |
+31 |
Total Volume and Open Interest |
5,836 |
74,280 |
+19 |
Cotton(ICE) |
Mar13 |
130114 |
75.62 |
76.03 |
75.12 |
75.52 |
-0.10 |
10,131 |
117,349 |
-167 |
May13 |
130114 |
76.61 |
76.76 |
75.94 |
76.36 |
-0.04 |
2,594 |
26,710 |
+594 |
Jul13 |
130114 |
77.58 |
77.70 |
76.97 |
77.41 |
unch |
1,552 |
17,443 |
+695 |
Oct13 |
130114 |
78.05 |
78.05 |
78.05 |
78.05 |
-0.07 |
0 |
5 |
+0 |
Dec13 |
130114 |
78.95 |
79.17 |
78.60 |
79.14 |
+0.10 |
428 |
9,553 |
-41 |
Mar14 |
130114 |
80.38 |
80.38 |
80.38 |
80.38 |
+0.10 |
45 |
205 |
+35 |
Total Volume and Open Interest |
14,750 |
171,522 |
+1,116 |
Lumber(CME) |
Jan13 |
130114 |
374.0 |
380.0 |
371.3 |
376.2 |
+4.8 |
150 |
473 |
-67 |
Mar13 |
130114 |
379.9 |
388.0 |
378.8 |
386.9 |
+6.0 |
347 |
7,013 |
+91 |
May13 |
130114 |
374.0 |
382.0 |
373.0 |
381.5 |
+5.8 |
81 |
2,086 |
+32 |
Jul13 |
130114 |
368.0 |
375.0 |
366.0 |
374.9 |
+6.9 |
18 |
331 |
-1 |
Total Volume and Open Interest |
596 |
9,918 |
+55 |
Crude Oil(NYM) |
Feb13 |
130114 |
93.74 |
94.29 |
92.95 |
94.14 |
+0.58 |
279,295 |
168,207 |
-25,109 |
Mar13 |
130114 |
94.23 |
94.73 |
93.40 |
94.59 |
+0.60 |
118,761 |
236,642 |
+19,008 |
Apr13 |
130114 |
94.46 |
95.09 |
93.82 |
94.97 |
+0.62 |
59,537 |
83,427 |
+3,417 |
May13 |
130114 |
94.78 |
95.40 |
94.16 |
95.31 |
+0.65 |
48,737 |
68,587 |
+1,473 |
Jun13 |
130114 |
95.19 |
95.64 |
94.40 |
95.55 |
+0.67 |
72,578 |
138,112 |
-739 |
Jul13 |
130114 |
95.31 |
95.75 |
94.51 |
95.65 |
+0.67 |
15,984 |
60,161 |
+976 |
Aug13 |
130114 |
95.42 |
95.63 |
94.54 |
95.59 |
+0.66 |
9,032 |
29,242 |
+212 |
Sep13 |
130114 |
95.07 |
95.47 |
94.35 |
95.45 |
+0.66 |
16,915 |
52,529 |
+1,918 |
Oct13 |
130114 |
94.85 |
95.22 |
94.32 |
95.22 |
+0.67 |
7,636 |
32,399 |
+1,159 |
Nov13 |
130114 |
95.00 |
95.00 |
94.96 |
94.96 |
+0.67 |
6,101 |
31,798 |
+787 |
Dec13 |
130114 |
94.15 |
94.78 |
93.59 |
94.69 |
+0.65 |
52,685 |
165,919 |
-378 |
Jan14 |
130114 |
94.18 |
94.41 |
93.92 |
94.38 |
+0.63 |
1,306 |
33,829 |
+330 |
Feb14 |
130114 |
94.10 |
94.10 |
94.07 |
94.07 |
+0.61 |
966 |
13,139 |
+142 |
Mar14 |
130114 |
93.77 |
93.77 |
93.76 |
93.77 |
+0.59 |
1,893 |
17,374 |
+132 |
Apr14 |
130114 |
93.48 |
93.48 |
93.46 |
93.48 |
+0.57 |
2,972 |
9,391 |
-450 |
May14 |
130114 |
93.20 |
93.20 |
93.19 |
93.20 |
+0.54 |
741 |
10,561 |
+491 |
Total Volume and Open Interest |
732,744 |
1,484,053 |
+5,112 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130114 |
93.675 |
94.300 |
92.950 |
94.150 |
+0.600 |
5,280 |
3,182 |
-72 |
Mar13 |
130114 |
94.175 |
94.750 |
93.375 |
94.600 |
+0.600 |
260 |
564 |
+57 |
Apr13 |
130114 |
95.025 |
95.025 |
93.950 |
94.975 |
+0.625 |
48 |
433 |
+20 |
May13 |
130114 |
94.600 |
95.300 |
94.550 |
95.300 |
+0.650 |
9 |
28 |
+4 |
Jun13 |
130114 |
95.550 |
95.550 |
95.550 |
95.550 |
+0.675 |
8 |
44 |
-8 |
Jul13 |
130114 |
95.650 |
95.650 |
95.650 |
95.650 |
+0.675 |
0 |
1 |
+0 |
Aug13 |
130114 |
95.600 |
95.600 |
95.600 |
95.600 |
+0.675 |
|
|
|
Sep13 |
130114 |
95.450 |
95.450 |
95.450 |
95.450 |
+0.650 |
0 |
1 |
+0 |
Oct13 |
130114 |
95.225 |
95.225 |
95.225 |
95.225 |
+0.675 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,605 |
4,416 |
+1 |
Heating Oil(NYM) |
Feb13 |
130114 |
300.65 |
306.84 |
300.65 |
306.25 |
+5.40 |
105,926 |
74,405 |
-2,411 |
Mar13 |
130114 |
300.50 |
305.78 |
300.47 |
305.18 |
+5.00 |
91,198 |
62,867 |
+4,202 |
Apr13 |
130114 |
300.00 |
303.90 |
299.46 |
303.37 |
+4.36 |
62,867 |
58,023 |
+1,519 |
May13 |
130114 |
303.07 |
306.60 |
302.32 |
306.11 |
+4.01 |
24,725 |
28,928 |
-739 |
Jun13 |
130114 |
301.21 |
304.58 |
300.58 |
304.20 |
+3.70 |
19,079 |
25,568 |
+528 |
Jul13 |
130114 |
301.60 |
303.55 |
299.60 |
303.22 |
+3.53 |
3,329 |
7,315 |
+259 |
Aug13 |
130114 |
301.10 |
302.69 |
299.05 |
302.50 |
+3.42 |
1,532 |
3,342 |
+52 |
Sep13 |
130114 |
299.88 |
302.18 |
298.92 |
301.97 |
+3.34 |
1,904 |
11,080 |
+8 |
Oct13 |
130114 |
298.72 |
301.73 |
298.72 |
301.63 |
+3.27 |
918 |
3,023 |
+242 |
Nov13 |
130114 |
299.56 |
301.35 |
298.50 |
301.35 |
+3.18 |
1,163 |
2,816 |
+42 |
Dec13 |
130114 |
299.19 |
301.20 |
297.70 |
301.07 |
+3.08 |
6,971 |
19,549 |
+1,263 |
Jan14 |
130114 |
297.90 |
300.65 |
297.90 |
300.65 |
+3.01 |
811 |
2,741 |
+389 |
Feb14 |
130114 |
296.70 |
299.60 |
296.70 |
299.60 |
+2.91 |
10 |
301 |
+7 |
Mar14 |
130114 |
298.05 |
298.05 |
298.05 |
298.05 |
+2.79 |
0 |
101 |
+0 |
Total Volume and Open Interest |
320,821 |
302,066 |
+5,545 |
Gasoline(NYMEX) |
Feb13 |
130114 |
273.90 |
276.03 |
272.18 |
275.41 |
+1.46 |
50,351 |
89,085 |
-1,110 |
Mar13 |
130114 |
274.99 |
277.77 |
273.99 |
277.19 |
+1.76 |
43,257 |
80,044 |
+5,262 |
Apr13 |
130114 |
290.95 |
294.98 |
290.93 |
294.56 |
+2.91 |
17,770 |
34,782 |
-612 |
May13 |
130114 |
290.65 |
293.96 |
290.07 |
293.71 |
+2.99 |
10,612 |
27,322 |
+270 |
Jun13 |
130114 |
287.77 |
291.15 |
287.00 |
290.81 |
+3.10 |
6,081 |
21,605 |
+512 |
Jul13 |
130114 |
284.31 |
287.45 |
283.53 |
287.33 |
+3.11 |
2,470 |
11,019 |
+435 |
Aug13 |
130114 |
281.51 |
283.59 |
279.66 |
283.56 |
+3.14 |
2,131 |
6,943 |
+843 |
Sep13 |
130114 |
277.17 |
279.27 |
275.54 |
279.27 |
+3.15 |
2,024 |
10,344 |
-36 |
Oct13 |
130114 |
261.68 |
265.09 |
261.65 |
265.09 |
+3.22 |
673 |
7,358 |
+297 |
Nov13 |
130114 |
258.82 |
261.20 |
257.23 |
261.09 |
+3.26 |
550 |
11,209 |
+249 |
Total Volume and Open Interest |
136,697 |
310,767 |
+6,016 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130114 |
275.40 |
275.41 |
275.40 |
275.40 |
+1.40 |
1 |
1 |
-1 |
Mar13 |
130114 |
277.20 |
277.20 |
277.19 |
277.20 |
+1.80 |
|
|
|
Apr13 |
130114 |
294.60 |
294.60 |
294.56 |
294.60 |
+2.90 |
|
|
|
May13 |
130114 |
293.70 |
293.71 |
293.70 |
293.70 |
+3.00 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Feb13 |
130114 |
3.379 |
3.411 |
3.337 |
3.373 |
+0.046 |
141,547 |
165,704 |
-10,112 |
Mar13 |
130114 |
3.365 |
3.416 |
3.346 |
3.378 |
+0.042 |
85,958 |
288,178 |
+6,042 |
Apr13 |
130114 |
3.401 |
3.445 |
3.377 |
3.412 |
+0.041 |
51,009 |
145,023 |
+2,864 |
May13 |
130114 |
3.464 |
3.496 |
3.431 |
3.464 |
+0.039 |
22,891 |
85,243 |
+1,457 |
Jun13 |
130114 |
3.518 |
3.548 |
3.484 |
3.519 |
+0.038 |
10,815 |
28,689 |
+1,604 |
Jul13 |
130114 |
3.567 |
3.603 |
3.551 |
3.574 |
+0.037 |
10,237 |
45,304 |
+1,131 |
Aug13 |
130114 |
3.604 |
3.627 |
3.584 |
3.600 |
+0.038 |
4,541 |
27,171 |
+447 |
Sep13 |
130114 |
3.613 |
3.636 |
3.601 |
3.610 |
+0.037 |
4,718 |
26,551 |
+522 |
Oct13 |
130114 |
3.634 |
3.667 |
3.604 |
3.639 |
+0.035 |
21,887 |
99,953 |
+1,589 |
Nov13 |
130114 |
3.747 |
3.769 |
3.742 |
3.746 |
+0.029 |
2,159 |
27,379 |
+274 |
Dec13 |
130114 |
3.928 |
3.970 |
3.927 |
3.945 |
+0.026 |
1,806 |
31,354 |
+144 |
Jan14 |
130114 |
4.050 |
4.072 |
4.038 |
4.048 |
+0.024 |
7,654 |
71,081 |
+88 |
Feb14 |
130114 |
4.027 |
4.067 |
4.027 |
4.047 |
+0.023 |
1,249 |
7,033 |
+161 |
Mar14 |
130114 |
3.984 |
4.009 |
3.984 |
3.988 |
+0.018 |
1,266 |
19,366 |
+206 |
Apr14 |
130114 |
3.892 |
3.912 |
3.890 |
3.891 |
+0.012 |
2,653 |
32,387 |
+936 |
May14 |
130114 |
3.912 |
3.921 |
3.908 |
3.908 |
+0.010 |
34 |
4,758 |
+1 |
Total Volume and Open Interest |
371,045 |
1,184,078 |
+7,301 |
Brent Crude Oil(ICE) |
Feb13 |
130114 |
110.62 |
112.15 |
110.31 |
111.88 |
+1.24 |
196,963 |
98,695 |
-18,409 |
Mar13 |
130114 |
109.90 |
111.22 |
109.46 |
110.95 |
+1.11 |
240,601 |
299,319 |
+15,591 |
Apr13 |
130114 |
109.03 |
110.37 |
108.73 |
110.19 |
+1.03 |
114,911 |
142,984 |
+15,813 |
May13 |
130114 |
108.61 |
109.76 |
108.16 |
109.60 |
+1.00 |
57,842 |
77,142 |
+5,048 |
Jun13 |
130114 |
108.06 |
109.17 |
107.60 |
109.02 |
+0.99 |
80,302 |
114,304 |
+3,696 |
Jul13 |
130114 |
107.62 |
108.61 |
107.08 |
108.47 |
+0.98 |
22,172 |
38,501 |
-1,306 |
Aug13 |
130114 |
107.08 |
107.98 |
106.54 |
107.90 |
+0.96 |
14,012 |
60,167 |
+1,820 |
Sep13 |
130114 |
106.49 |
107.36 |
105.94 |
107.27 |
+0.94 |
10,586 |
50,258 |
-311 |
Oct13 |
130114 |
105.92 |
106.75 |
105.47 |
106.68 |
+0.93 |
6,528 |
34,616 |
-93 |
Nov13 |
130114 |
105.50 |
106.14 |
105.50 |
106.14 |
+0.91 |
4,106 |
26,892 |
+339 |
Dec13 |
130114 |
104.95 |
105.75 |
104.42 |
105.64 |
+0.89 |
45,530 |
148,188 |
+2,471 |
Jan14 |
130114 |
105.19 |
105.19 |
105.19 |
105.19 |
+0.87 |
2,188 |
24,293 |
+235 |
Feb14 |
130114 |
104.77 |
104.77 |
104.77 |
104.77 |
+0.85 |
1,254 |
15,412 |
+589 |
Mar14 |
130114 |
104.34 |
104.34 |
104.34 |
104.34 |
+0.83 |
1,171 |
12,412 |
+256 |
Total Volume and Open Interest |
812,241 |
1,358,801 |
+26,930 |
Gas Oil(ICE) |
Feb13 |
130114 |
943.00 |
963.25 |
943.00 |
954.50 |
+14.75 |
145,319 |
121,387 |
+5,750 |
Mar13 |
130114 |
937.25 |
955.75 |
937.25 |
947.50 |
+13.00 |
126,451 |
76,054 |
+6,386 |
Apr13 |
130114 |
933.25 |
947.50 |
933.00 |
940.25 |
+12.00 |
77,356 |
52,780 |
+3,055 |
May13 |
130114 |
930.50 |
940.50 |
928.25 |
934.00 |
+11.25 |
33,687 |
33,629 |
-133 |
Jun13 |
130114 |
926.00 |
935.00 |
923.50 |
929.00 |
+10.75 |
40,138 |
42,827 |
-43 |
Jul13 |
130114 |
922.75 |
931.25 |
920.75 |
925.75 |
+10.50 |
4,654 |
18,154 |
-168 |
Aug13 |
130114 |
920.75 |
928.25 |
918.25 |
923.00 |
+10.25 |
2,298 |
14,427 |
+201 |
Sep13 |
130114 |
918.50 |
926.00 |
916.50 |
920.75 |
+10.25 |
2,875 |
18,322 |
-10 |
Oct13 |
130114 |
914.75 |
922.75 |
914.75 |
918.25 |
+9.75 |
1,144 |
10,000 |
+100 |
Nov13 |
130114 |
914.00 |
920.00 |
912.00 |
915.75 |
+9.50 |
1,055 |
11,616 |
+203 |
Total Volume and Open Interest |
451,849 |
498,063 |
+13,509 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130114 |
2.327 |
2.335 |
2.325 |
2.330 |
+0.039 |
257 |
1,599 |
-92 |
Mar13 |
130114 |
2.372 |
2.372 |
2.345 |
2.351 |
+0.039 |
223 |
1,626 |
-78 |
Apr13 |
130114 |
2.382 |
2.382 |
2.352 |
2.357 |
+0.034 |
102 |
1,209 |
+58 |
May13 |
130114 |
2.355 |
2.360 |
2.352 |
2.354 |
+0.030 |
138 |
975 |
+20 |
Jun13 |
130114 |
2.346 |
2.352 |
2.339 |
2.343 |
+0.031 |
144 |
994 |
+49 |
Jul13 |
130114 |
2.309 |
2.314 |
2.305 |
2.312 |
+0.027 |
129 |
1,015 |
-25 |
Aug13 |
130114 |
2.246 |
2.252 |
2.243 |
2.248 |
+0.031 |
11 |
513 |
+1 |
Total Volume and Open Interest |
1,172 |
9,273 |
-2 |
WTI Crude Oil(ICE) |
Feb13 |
130114 |
93.73 |
94.69 |
92.95 |
94.14 |
+0.58 |
50,009 |
61,306 |
-3,500 |
Mar13 |
130114 |
94.17 |
95.12 |
93.41 |
94.59 |
+0.60 |
30,830 |
73,084 |
+1,869 |
Apr13 |
130114 |
94.60 |
95.16 |
93.89 |
94.97 |
+0.62 |
24,022 |
34,015 |
+4,937 |
May13 |
130114 |
95.21 |
95.40 |
94.20 |
95.31 |
+0.65 |
17,637 |
20,406 |
+415 |
Jun13 |
130114 |
95.35 |
96.02 |
94.41 |
95.55 |
+0.67 |
27,333 |
70,928 |
+1,171 |
Jul13 |
130114 |
95.54 |
96.08 |
94.60 |
95.65 |
+0.67 |
6,832 |
14,145 |
+2,561 |
Aug13 |
130114 |
95.30 |
95.59 |
94.66 |
95.59 |
+0.66 |
3,263 |
8,854 |
+128 |
Sep13 |
130114 |
95.15 |
95.45 |
94.82 |
95.45 |
+0.66 |
3,381 |
13,862 |
+1,952 |
Oct13 |
130114 |
94.91 |
95.22 |
94.91 |
95.22 |
+0.67 |
2,663 |
11,658 |
+927 |
Nov13 |
130114 |
94.96 |
94.96 |
94.96 |
94.96 |
+0.67 |
3,109 |
8,191 |
+1,308 |
Dec13 |
130114 |
94.31 |
94.76 |
93.82 |
94.69 |
+0.65 |
14,985 |
78,628 |
+2,898 |
Jan14 |
130114 |
94.38 |
94.38 |
94.38 |
94.38 |
+0.63 |
225 |
6,864 |
+115 |
Feb14 |
130114 |
94.07 |
94.07 |
94.07 |
94.07 |
+0.61 |
84 |
2,712 |
-21 |
Mar14 |
130114 |
93.77 |
93.77 |
93.77 |
93.77 |
+0.59 |
91 |
3,788 |
-34 |
Apr14 |
130114 |
93.48 |
93.48 |
93.48 |
93.48 |
+0.57 |
82 |
2,582 |
-28 |
May14 |
130114 |
93.20 |
93.20 |
93.20 |
93.20 |
+0.54 |
40 |
2,166 |
-14 |
Total Volume and Open Interest |
189,776 |
514,112 |
+15,092 |
US Dollar Index(ICE) |
Mar13 |
130114 |
79.535 |
79.710 |
79.405 |
79.540 |
-0.070 |
38,464 |
42,733 |
-636 |
Jun13 |
130114 |
79.700 |
79.820 |
79.600 |
79.680 |
-0.060 |
27 |
644 |
+8 |
Sep13 |
130114 |
79.860 |
79.860 |
79.860 |
79.860 |
-0.060 |
0 |
3 |
+0 |
Total Volume and Open Interest |
38,491 |
43,380 |
-628 |
Australian Dollar(CME) |
Mar13 |
130114 |
104.84 |
105.28 |
104.71 |
105.16 |
+0.30 |
122,780 |
206,350 |
+13,788 |
Jun13 |
130114 |
104.32 |
104.55 |
104.16 |
104.46 |
+0.30 |
52 |
296 |
-5 |
Sep13 |
130114 |
103.80 |
103.80 |
103.49 |
103.80 |
+0.31 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,832 |
206,652 |
+13,783 |
British Pound(CME) |
Mar13 |
130114 |
161.29 |
161.51 |
160.26 |
160.83 |
-0.35 |
130,556 |
165,052 |
+1,448 |
Jun13 |
130114 |
161.03 |
161.12 |
160.45 |
160.77 |
-0.35 |
58 |
141 |
+9 |
Sep13 |
130114 |
160.70 |
161.06 |
160.70 |
160.70 |
-0.36 |
1 |
2 |
+1 |
Total Volume and Open Interest |
130,615 |
165,196 |
+1,458 |
Canadian Dollar(CME) |
Mar13 |
130114 |
101.40 |
101.58 |
101.22 |
101.51 |
+0.01 |
66,602 |
136,929 |
+2,000 |
Jun13 |
130114 |
101.33 |
101.33 |
101.09 |
101.30 |
+0.01 |
149 |
1,417 |
+16 |
Sep13 |
130114 |
100.85 |
101.09 |
100.82 |
101.07 |
+0.01 |
16 |
1,003 |
+5 |
Dec13 |
130114 |
100.73 |
100.82 |
100.58 |
100.81 |
unch |
8 |
370 |
+7 |
Total Volume and Open Interest |
66,775 |
139,732 |
+2,028 |
Japanese Yen(CME) |
Mar13 |
130114 |
111.83 |
112.32 |
111.60 |
111.93 |
-0.26 |
162,785 |
201,601 |
+1,515 |
Jun13 |
130114 |
111.91 |
112.35 |
111.77 |
112.02 |
-0.27 |
562 |
787 |
+240 |
Sep13 |
130114 |
111.95 |
112.39 |
111.95 |
112.12 |
-0.27 |
8 |
84 |
+0 |
Total Volume and Open Interest |
163,362 |
202,539 |
+1,762 |
Swiss Franc(CME) |
Mar13 |
130114 |
109.59 |
109.74 |
108.43 |
108.56 |
-1.06 |
39,166 |
46,708 |
+2 |
Jun13 |
130114 |
109.67 |
109.99 |
108.71 |
108.71 |
-1.07 |
4 |
42 |
+4 |
Sep13 |
130114 |
108.86 |
109.94 |
108.86 |
108.86 |
-1.08 |
|
|
|
Total Volume and Open Interest |
39,170 |
46,750 |
+6 |
EuroFX(CME) |
Mar13 |
130114 |
133.75 |
134.13 |
133.42 |
133.85 |
+0.39 |
344,492 |
199,697 |
+5,069 |
Jun13 |
130114 |
133.80 |
134.07 |
133.54 |
133.94 |
+0.39 |
325 |
1,421 |
+171 |
Sep13 |
130114 |
134.00 |
134.02 |
133.63 |
134.02 |
+0.39 |
4 |
33 |
+4 |
Total Volume and Open Interest |
344,838 |
201,179 |
+5,251 |
Mexican Peso(CME) |
Jan13 |
130114 |
789.75 |
790.50 |
789.75 |
789.75 |
-0.75 |
|
|
|
Feb13 |
130114 |
791.50 |
791.50 |
787.25 |
791.50 |
+3.50 |
|
|
|
Total Volume and Open Interest |
46,784 |
189,200 |
+3,161 |
Brazilian Real(CME) |
Feb13 |
130114 |
490.60 |
491.10 |
490.60 |
491.10 |
+1.45 |
830 |
8,340 |
+825 |
Mar13 |
130114 |
489.25 |
489.25 |
489.25 |
489.25 |
+1.25 |
64 |
2,894 |
-3 |
Apr13 |
130114 |
487.40 |
487.40 |
487.40 |
487.40 |
+1.35 |
0 |
1 |
+0 |
May13 |
130114 |
484.90 |
484.90 |
484.90 |
484.90 |
+1.30 |
|
|
|
Total Volume and Open Interest |
894 |
39,284 |
+822 |
30-Year T-Bonds(CBOT) |
Mar13 |
130114 |
145~100 |
146~020 |
145~050 |
145~150 |
+0~060 |
432,152 |
548,060 |
+8,573 |
Jun13 |
130114 |
144~030 |
144~120 |
143~260 |
144~000 |
+0~060 |
9 |
88 |
+4 |
Sep13 |
130114 |
144~000 |
144~000 |
143~260 |
144~000 |
+0~060 |
|
|
|
Total Volume and Open Interest |
432,161 |
548,148 |
+8,577 |
10-Year T-Notes(CBOT) |
Mar13 |
130114 |
131~290 |
132~075 |
131~275 |
132~010 |
+0~040 |
1,291,330 |
1,736,875 |
+12,404 |
Jun13 |
130114 |
131~010 |
131~020 |
130~270 |
130~310 |
+0~040 |
2,458 |
5,523 |
+207 |
Sep13 |
130114 |
130~310 |
130~310 |
130~270 |
130~310 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,293,788 |
1,742,398 |
+12,611 |
5-Year T-Notes(CBOT) |
Mar13 |
130114 |
124~020 |
124~064 |
124~016 |
124~042 |
+0~022 |
571,423 |
1,563,126 |
+13,187 |
Jun13 |
130114 |
123~226 |
123~226 |
123~200 |
123~226 |
+0~026 |
706 |
833 |
+530 |
Sep13 |
130114 |
123~026 |
123~026 |
123~000 |
123~026 |
+0~026 |
|
|
|
Total Volume and Open Interest |
572,129 |
1,563,959 |
+13,717 |
2 Year T-Notes(CBOT) |
Mar13 |
130114 |
110~074 |
110~080 |
110~072 |
110~076 |
+0~002 |
171,832 |
976,903 |
+5,731 |
Jun13 |
130114 |
110~064 |
110~064 |
110~062 |
110~064 |
+0~002 |
9 |
101 |
+8 |
Sep13 |
130114 |
109~226 |
109~226 |
109~224 |
109~226 |
+0~002 |
|
|
|
Total Volume and Open Interest |
171,841 |
977,004 |
+5,739 |
Eurodollars(CME) |
Mar13 |
130114 |
99.710 |
99.715 |
99.705 |
99.710 |
unch |
109,009 |
809,935 |
+1,448 |
Jun13 |
130114 |
99.700 |
99.700 |
99.690 |
99.695 |
unch |
148,512 |
671,273 |
+10,743 |
Sep13 |
130114 |
99.670 |
99.680 |
99.670 |
99.675 |
unch |
143,665 |
650,435 |
+22,640 |
Dec13 |
130114 |
99.640 |
99.650 |
99.640 |
99.645 |
+0.005 |
125,673 |
697,163 |
+253 |
Mar14 |
130114 |
99.600 |
99.610 |
99.600 |
99.610 |
+0.010 |
115,805 |
619,300 |
+10,380 |
Jun14 |
130114 |
99.545 |
99.560 |
99.545 |
99.560 |
+0.015 |
148,096 |
573,632 |
+22,295 |
Sep14 |
130114 |
99.485 |
99.505 |
99.485 |
99.500 |
+0.015 |
172,008 |
472,298 |
+13,821 |
Dec14 |
130114 |
99.415 |
99.435 |
99.410 |
99.430 |
+0.020 |
128,013 |
570,827 |
-6,085 |
Mar15 |
130114 |
99.340 |
99.360 |
99.335 |
99.355 |
+0.025 |
98,596 |
466,014 |
+2,314 |
Jun15 |
130114 |
99.250 |
99.275 |
99.245 |
99.270 |
+0.030 |
100,973 |
604,256 |
+8,155 |
Sep15 |
130114 |
99.150 |
99.175 |
99.145 |
99.170 |
+0.030 |
100,066 |
412,936 |
-5,019 |
Dec15 |
130114 |
99.030 |
99.055 |
99.020 |
99.045 |
+0.025 |
87,618 |
488,624 |
+4,373 |
Mar16 |
130114 |
98.895 |
98.925 |
98.885 |
98.910 |
+0.025 |
83,222 |
283,756 |
+1,414 |
Jun16 |
130114 |
98.750 |
98.780 |
98.740 |
98.765 |
+0.025 |
48,679 |
182,449 |
+822 |
Sep16 |
130114 |
98.595 |
98.630 |
98.585 |
98.615 |
+0.030 |
45,310 |
169,935 |
-772 |
Dec16 |
130114 |
98.430 |
98.470 |
98.425 |
98.455 |
+0.030 |
41,639 |
115,678 |
-1,224 |
Mar17 |
130114 |
98.290 |
98.325 |
98.275 |
98.310 |
+0.035 |
40,482 |
100,426 |
+7,312 |
Jun17 |
130114 |
98.125 |
98.165 |
98.110 |
98.150 |
+0.040 |
15,670 |
67,021 |
+285 |
Total Volume and Open Interest |
1,798,725 |
8,251,619 |
+94,685 |
Ultra T-Bond(CBOT) |
Mar13 |
130114 |
159~13 |
160~16 |
159~03 |
159~18 |
+0~11 |
70,685 |
355,802 |
+1,477 |
Jun13 |
130114 |
159~14 |
159~14 |
159~04 |
159~14 |
+0~10 |
|
|
|
Sep13 |
130114 |
159~14 |
159~14 |
159~04 |
159~14 |
+0~10 |
|
|
|
Total Volume and Open Interest |
70,685 |
355,802 |
+1,477 |
30 Day Federal Funds(CBOT) |
Jan13 |
130114 |
99.855 |
99.857 |
99.853 |
99.853 |
unch |
3,873 |
59,395 |
-320 |
Feb13 |
130114 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
5,208 |
30,200 |
-112 |
Mar13 |
130114 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
3,042 |
34,831 |
-9 |
Apr13 |
130114 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
1,292 |
27,793 |
+570 |
May13 |
130114 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
797 |
28,301 |
+299 |
Jun13 |
130114 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
2,307 |
25,425 |
+682 |
Total Volume and Open Interest |
21,539 |
360,164 |
+1,296 |
3-Mth Euro-Yen(CME) |
Mar13 |
130114 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130114 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130114 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130114 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130114 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130114 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130114 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130114 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130114 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130114 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130114 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130114 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130114 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130114 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130114 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130114 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130114 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130114 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
1,544 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130111 |
143.51 |
143.89 |
143.35 |
143.86 |
+0.33 |
4,060 |
16,623 |
-151 |
Jun13 |
130111 |
142.20 |
142.20 |
142.20 |
142.20 |
+0.33 |
|
|
|
Sep13 |
130111 |
140.11 |
140.11 |
140.11 |
140.11 |
+0.33 |
|
|
|
Total Volume and Open Interest |
4,060 |
16,623 |
-151 |
Euro-Bund(EUREX) |
Mar13 |
130114 |
142.48 |
142.94 |
142.44 |
142.77 |
+0.46 |
947,158 |
1,093,368 |
+54,181 |
Jun13 |
130114 |
140.86 |
141.09 |
140.77 |
140.95 |
+0.47 |
29 |
301 |
+12 |
Sep13 |
130114 |
140.77 |
140.77 |
140.77 |
140.77 |
+0.46 |
|
|
|
Total Volume and Open Interest |
947,187 |
1,093,669 |
+54,193 |
Euro-Bobl(EUREX) |
Mar13 |
130114 |
126.30 |
126.45 |
126.21 |
126.35 |
+0.13 |
602,017 |
830,111 |
+14,111 |
Jun13 |
130114 |
124.57 |
124.68 |
124.57 |
124.68 |
+0.13 |
4 |
155 |
+3 |
Sep13 |
130114 |
124.68 |
124.68 |
124.68 |
124.68 |
+0.13 |
|
|
|
Total Volume and Open Interest |
602,021 |
830,266 |
+14,114 |
3-Mth Euribor(EUREX) |
Mar13 |
130114 |
99.755 |
99.755 |
99.745 |
99.745 |
-0.010 |
275 |
3,106 |
+260 |
Jun13 |
130114 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.020 |
120 |
1,301 |
-115 |
Sep13 |
130114 |
99.670 |
99.670 |
99.665 |
99.665 |
-0.015 |
101 |
1,086 |
-172 |
Total Volume and Open Interest |
508 |
8,078 |
-34 |
Long Gilt(LIFFE) |
Mar13 |
130114 |
116~16 |
116~29 |
116~15 |
116~26 |
+0~18 |
183,532 |
341,031 |
+6,344 |
Jun13 |
130114 |
115~26 |
115~26 |
115~26 |
115~26 |
+0~18 |
|
|
|
Total Volume and Open Interest |
183,532 |
341,031 |
+6,344 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130114 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
58,078 |
371,019 |
+852 |
Jun13 |
130114 |
99.45 |
99.46 |
99.45 |
99.46 |
+0.01 |
86,387 |
300,201 |
+5,912 |
Sep13 |
130114 |
99.42 |
99.44 |
99.42 |
99.44 |
+0.02 |
87,301 |
269,052 |
+551 |
Dec13 |
130114 |
99.39 |
99.41 |
99.39 |
99.41 |
+0.02 |
93,311 |
268,088 |
+3,502 |
Mar14 |
130114 |
99.35 |
99.38 |
99.34 |
99.37 |
+0.02 |
55,592 |
242,183 |
-337 |
Jun14 |
130114 |
99.30 |
99.33 |
99.29 |
99.32 |
+0.03 |
76,171 |
190,353 |
+4,443 |
Total Volume and Open Interest |
731,256 |
2,337,071 |
+32,782 |
3-Mth Euribor(LIFFE) |
Mar13 |
130114 |
99.760 |
99.775 |
99.730 |
99.745 |
-0.010 |
256,678 |
576,814 |
+24,745 |
Jun13 |
130114 |
99.720 |
99.720 |
99.695 |
99.700 |
-0.020 |
294,802 |
519,892 |
-16,213 |
Sep13 |
130114 |
99.680 |
99.685 |
99.655 |
99.665 |
-0.015 |
229,971 |
401,969 |
+2,138 |
Total Volume and Open Interest |
2,035,488 |
3,958,812 |
+75,908 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130114 |
97.05 |
97.07 |
97.04 |
97.07 |
+0.02 |
23,708 |
189,877 |
+1,317 |
Jun13 |
130114 |
97.12 |
97.15 |
97.10 |
97.14 |
+0.02 |
25,051 |
186,447 |
+2,608 |
Sep13 |
130114 |
97.12 |
97.15 |
97.11 |
97.15 |
+0.03 |
20,093 |
123,955 |
+3,071 |
Dec13 |
130114 |
97.08 |
97.12 |
97.07 |
97.11 |
+0.02 |
11,784 |
100,176 |
+1,071 |
Mar14 |
130114 |
97.00 |
97.04 |
96.99 |
97.04 |
+0.03 |
2,862 |
51,923 |
+251 |
Jun14 |
130114 |
96.90 |
96.94 |
96.90 |
96.93 |
+0.01 |
1,834 |
32,071 |
-1,432 |
Sep14 |
130114 |
96.80 |
96.83 |
96.79 |
96.83 |
+0.02 |
1,000 |
19,723 |
-118 |
Dec14 |
130114 |
96.71 |
96.74 |
96.70 |
96.73 |
+0.01 |
466 |
8,117 |
-73 |
Mar15 |
130114 |
96.64 |
96.64 |
96.64 |
96.64 |
+0.02 |
0 |
678 |
-77 |
Jun15 |
130114 |
96.55 |
96.55 |
96.55 |
96.55 |
+0.02 |
0 |
364 |
+0 |
Total Volume and Open Interest |
86,798 |
713,516 |
+6,618 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130114 |
96.55 |
96.59 |
96.52 |
96.56 |
+0.01 |
65,551 |
409,570 |
+12,121 |
Jun13 |
130114 |
96.56 |
96.56 |
96.56 |
96.56 |
+0.01 |
|
|
|
Total Volume and Open Interest |
65,551 |
409,570 |
+12,121 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130114 |
97.14 |
97.18 |
97.11 |
97.16 |
+0.02 |
174,995 |
513,931 |
+50,382 |
Jun13 |
130114 |
97.16 |
97.16 |
97.16 |
97.16 |
+0.02 |
|
|
|
Total Volume and Open Interest |
174,995 |
513,931 |
+50,382 |
Gold(CMX) |
Feb13 |
130114 |
1659.5 |
1674.8 |
1659.5 |
1669.4 |
+8.8 |
159,320 |
215,011 |
-15,038 |
Apr13 |
130114 |
1664.7 |
1676.8 |
1662.0 |
1671.6 |
+8.8 |
23,681 |
96,572 |
+15,943 |
Jun13 |
130114 |
1665.3 |
1678.9 |
1665.3 |
1673.7 |
+8.9 |
2,036 |
34,671 |
+649 |
Aug13 |
130114 |
1667.6 |
1679.1 |
1667.2 |
1675.5 |
+8.9 |
1,415 |
20,732 |
+363 |
Oct13 |
130114 |
1681.5 |
1682.0 |
1677.3 |
1677.3 |
+8.9 |
125 |
11,313 |
+96 |
Dec13 |
130114 |
1670.0 |
1684.2 |
1670.0 |
1679.2 |
+8.9 |
2,424 |
24,034 |
+571 |
Feb14 |
130114 |
1684.0 |
1685.0 |
1678.0 |
1681.2 |
+8.9 |
53 |
4,681 |
-29 |
Apr14 |
130114 |
1683.4 |
1683.4 |
1683.4 |
1683.4 |
+8.9 |
11 |
3,645 |
+1 |
Jun14 |
130114 |
1685.8 |
1685.8 |
1685.8 |
1685.8 |
+8.9 |
4 |
8,577 |
+0 |
Aug14 |
130114 |
1688.3 |
1688.3 |
1688.3 |
1688.3 |
+8.9 |
6 |
94 |
+0 |
Oct14 |
130114 |
1690.9 |
1690.9 |
1690.9 |
1690.9 |
+8.9 |
|
|
|
Dec14 |
130114 |
1692.0 |
1693.5 |
1689.1 |
1693.5 |
+8.8 |
22 |
5,361 |
+0 |
Total Volume and Open Interest |
189,249 |
444,044 |
+2,564 |
Silver(CMX) |
Mar13 |
130114 |
3042.0 |
3117.0 |
3038.0 |
3111.0 |
+70.2 |
41,341 |
76,866 |
-357 |
May13 |
130114 |
3065.5 |
3121.5 |
3045.5 |
3116.8 |
+70.4 |
2,910 |
10,799 |
+1,075 |
Jul13 |
130114 |
3087.0 |
3125.0 |
3087.0 |
3121.8 |
+70.5 |
2,129 |
6,632 |
+658 |
Sep13 |
130114 |
3075.0 |
3127.5 |
3075.0 |
3126.0 |
+70.5 |
1,027 |
5,756 |
+319 |
Dec13 |
130114 |
3079.5 |
3133.0 |
3079.5 |
3131.6 |
+70.7 |
1,119 |
18,813 |
+509 |
Mar14 |
130114 |
3136.0 |
3136.0 |
3136.0 |
3136.0 |
+70.7 |
13 |
1,778 |
+1 |
May14 |
130114 |
3137.9 |
3137.9 |
3137.9 |
3137.9 |
+70.8 |
0 |
800 |
+0 |
Total Volume and Open Interest |
48,797 |
141,122 |
+2,281 |
Platinum(NYMEX) |
Jan13 |
130114 |
1639.3 |
1662.3 |
1639.3 |
1656.3 |
+27.0 |
126 |
147 |
-73 |
Apr13 |
130114 |
1631.0 |
1665.0 |
1628.3 |
1658.2 |
+27.0 |
17,704 |
58,977 |
-1,179 |
Jul13 |
130114 |
1639.0 |
1664.5 |
1639.0 |
1661.3 |
+27.1 |
57 |
1,870 |
+30 |
Oct13 |
130114 |
1644.6 |
1664.3 |
1644.6 |
1664.3 |
+26.9 |
0 |
49 |
+0 |
Total Volume and Open Interest |
17,894 |
61,057 |
-1,221 |
Palladium(NYMEX) |
Mar13 |
130114 |
703.75 |
709.95 |
696.25 |
703.30 |
+1.85 |
4,809 |
27,616 |
+324 |
Jun13 |
130114 |
701.30 |
708.90 |
700.75 |
704.65 |
+1.75 |
151 |
1,015 |
+105 |
Sep13 |
130114 |
705.55 |
705.55 |
705.55 |
705.55 |
+1.75 |
10 |
5 |
+5 |
Total Volume and Open Interest |
4,971 |
28,639 |
+434 |
Copper(CMX) |
Mar13 |
130114 |
365.95 |
368.90 |
363.30 |
363.40 |
-2.00 |
42,883 |
103,956 |
+2,227 |
May13 |
130114 |
367.40 |
369.95 |
364.65 |
364.80 |
-1.90 |
4,380 |
23,571 |
+703 |
Jul13 |
130114 |
368.60 |
370.35 |
365.95 |
366.00 |
-1.80 |
1,481 |
11,578 |
+276 |
Sep13 |
130114 |
370.85 |
371.15 |
367.05 |
367.05 |
-1.65 |
875 |
4,835 |
+105 |
Dec13 |
130114 |
372.40 |
372.40 |
367.95 |
368.15 |
-1.60 |
615 |
8,683 |
+224 |
Total Volume and Open Interest |
51,326 |
159,225 |
+3,616 |
DJIA Index(CBOT) |
Mar13 |
130114 |
13435 |
13455 |
13400 |
13433 |
unch |
2,759 |
8,198 |
-82 |
Jun13 |
130114 |
13358 |
13358 |
13358 |
13358 |
unch |
|
|
|
Sep13 |
130114 |
13279 |
13279 |
13279 |
13279 |
unch |
|
|
|
Dec13 |
130114 |
13210 |
13210 |
13210 |
13210 |
unch |
|
|
|
Total Volume and Open Interest |
2,759 |
8,198 |
-82 |
E-mini DJIA Index(CBOT) |
Mar13 |
130114 |
13432 |
13457 |
13396 |
13433 |
unch |
112,191 |
97,075 |
+1,770 |
Jun13 |
130114 |
13331 |
13358 |
13331 |
13358 |
unch |
11 |
103 |
+5 |
Sep13 |
130114 |
13279 |
13279 |
13279 |
13279 |
unch |
|
|
|
Dec13 |
130114 |
13210 |
13210 |
13210 |
13210 |
unch |
0 |
15 |
+0 |
Total Volume and Open Interest |
112,202 |
97,193 |
+1,775 |
S & P 500(CME) |
Mar13 |
130114 |
1466.70 |
1471.30 |
1464.30 |
1464.30 |
-2.90 |
11,379 |
184,742 |
+1,026 |
Jun13 |
130114 |
1457.50 |
1457.50 |
1454.40 |
1457.50 |
-2.90 |
706 |
4,961 |
-7 |
Sep13 |
130114 |
1450.70 |
1450.70 |
1447.60 |
1450.70 |
-2.90 |
30 |
550 |
-5 |
Dec13 |
130114 |
1443.70 |
1443.70 |
1440.60 |
1443.70 |
-2.90 |
|
|
|
Total Volume and Open Interest |
12,115 |
190,253 |
+1,014 |
S & P 500 E-Mini(Globex) |
Mar13 |
130114 |
1466.75 |
1471.25 |
1460.25 |
1464.25 |
-3.00 |
1,540,850 |
2,772,956 |
-4,549 |
Jun13 |
130114 |
1461.25 |
1464.00 |
1453.75 |
1457.50 |
-3.00 |
926 |
12,989 |
+205 |
Total Volume and Open Interest |
1,541,811 |
2,786,408 |
-4,342 |
NASDAQ 100(CME) |
Mar13 |
130114 |
2743.00 |
2750.30 |
2727.00 |
2728.80 |
-15.00 |
564 |
9,510 |
+288 |
Jun13 |
130114 |
2722.00 |
2722.00 |
2722.00 |
2722.00 |
-15.30 |
|
|
|
Sep13 |
130114 |
2716.50 |
2731.80 |
2716.50 |
2716.50 |
-15.30 |
|
|
|
Total Volume and Open Interest |
564 |
9,510 |
+288 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130114 |
2744.00 |
2750.30 |
2719.30 |
2728.80 |
-15.00 |
244,792 |
300,964 |
-490 |
Jun13 |
130114 |
2737.50 |
2740.30 |
2713.30 |
2722.00 |
-15.30 |
12 |
202 |
+3 |
Total Volume and Open Interest |
244,804 |
301,207 |
-487 |
S & P Midcap 400(CME) |
Mar13 |
130114 |
1055.70 |
1059.50 |
1050.00 |
1055.70 |
unch |
36 |
579 |
+0 |
Jun13 |
130114 |
1053.60 |
1053.60 |
1053.60 |
1053.60 |
unch |
|
|
|
Sep13 |
130114 |
1051.60 |
1051.60 |
1051.60 |
1051.60 |
unch |
|
|
|
Total Volume and Open Interest |
36 |
579 |
+0 |
Volatility Index(CBOE) |
Jan13 |
130114 |
14.30 |
14.35 |
13.93 |
14.10 |
-0.05 |
35,863 |
98,057 |
-8,584 |
Feb13 |
130114 |
16.15 |
16.25 |
15.75 |
15.95 |
-0.05 |
46,334 |
144,218 |
+13,695 |
Mar13 |
130114 |
17.77 |
17.80 |
17.25 |
17.35 |
-0.30 |
16,477 |
68,079 |
+3,882 |
Apr13 |
130114 |
18.45 |
18.60 |
18.05 |
18.20 |
-0.15 |
9,387 |
36,166 |
-245 |
Total Volume and Open Interest |
121,383 |
438,038 |
+10,234 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130114 |
10940 |
11025 |
10930 |
11005 |
+70 |
6,379 |
52,399 |
+1,397 |
Jun13 |
130114 |
10955 |
10955 |
10885 |
10955 |
+70 |
6 |
82 |
-1 |
Total Volume and Open Interest |
6,385 |
52,482 |
+1,396 |
Nikkei 225(SGX) |
Mar13 |
130111 |
10665 |
10875 |
10665 |
10815 |
+150 |
169,208 |
279,931 |
+3,779 |
Jun13 |
130111 |
10780 |
10780 |
10690 |
10740 |
+155 |
1 |
2,501 |
+0 |
Sep13 |
130111 |
10735 |
10735 |
10735 |
10735 |
+155 |
|
|
|
Total Volume and Open Interest |
176,757 |
317,092 |
+9,760 |
CAC 40(EURONEXT) |
Jan13 |
130114 |
3718.5 |
3731.0 |
3704.0 |
3711.5 |
+5.5 |
96,692 |
336,102 |
+13,049 |
Feb13 |
130114 |
3719.0 |
3731.5 |
3704.0 |
3711.5 |
+5.0 |
9,612 |
18,452 |
+1,972 |
Mar13 |
130114 |
3719.5 |
3730.0 |
3705.5 |
3712.0 |
+6.0 |
551 |
24,193 |
+1,953 |
Total Volume and Open Interest |
106,855 |
378,780 |
+16,974 |
Hang Seng Index(HKFE) |
Jan13 |
130114 |
23305 |
23468 |
23278 |
23383 |
+78 |
68,849 |
129,968 |
+2,618 |
Feb13 |
130114 |
23314 |
23485 |
23314 |
23405 |
+84 |
1,230 |
3,259 |
+421 |
Mar13 |
130114 |
23257 |
23432 |
23248 |
23360 |
+80 |
432 |
5,994 |
-180 |
Total Volume and Open Interest |
70,596 |
141,573 |
+2,861 |
DAX(EUREX) |
Mar13 |
130114 |
7745.0 |
7790.5 |
7705.0 |
7739.0 |
+22.5 |
111,622 |
146,402 |
-571 |
Jun13 |
130114 |
7752.0 |
7797.0 |
7723.0 |
7750.5 |
+22.5 |
161 |
8,353 |
+28 |
Sep13 |
130114 |
7758.5 |
7798.5 |
7743.5 |
7755.0 |
+22.5 |
22 |
390 |
+5 |
Total Volume and Open Interest |
111,805 |
155,145 |
-538 |
FT-SE 100(EURONEXT) |
Mar13 |
130114 |
6075.00 |
6099.00 |
6054.50 |
6072.50 |
+1.50 |
82,333 |
597,150 |
+2,942 |
Jun13 |
130114 |
6018.50 |
6019.00 |
5990.00 |
6007.00 |
unch |
306 |
4,823 |
+3 |
Sep13 |
130114 |
5961.00 |
5961.00 |
5961.00 |
5961.00 |
+1.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
82,639 |
602,053 |
+2,945 |
SPI 200(SFE) |
Mar13 |
130114 |
4683.0 |
4706.0 |
4681.0 |
4689.0 |
+8.0 |
26,534 |
257,670 |
+5,108 |
Jun13 |
130114 |
4682.0 |
4692.0 |
4681.0 |
4692.0 |
+9.0 |
6 |
3,549 |
-33 |
Sep13 |
130114 |
4666.0 |
4666.0 |
4653.0 |
4653.0 |
+9.0 |
6 |
1,492 |
+4 |
Total Volume and Open Interest |
27,654 |
267,149 |
+5,171 |
FTSE MIB(ISE) |
Mar13 |
130114 |
17560.00 |
17690.00 |
17265.00 |
17378.00 |
-122.00 |
24,988 |
46,271 |
+1,975 |
Jun13 |
130114 |
17310.00 |
17395.00 |
16995.00 |
17096.00 |
-117.00 |
60 |
137 |
+18 |
Sep13 |
130114 |
16979.00 |
16979.00 |
16979.00 |
16979.00 |
-117.00 |
|
|
|
Total Volume and Open Interest |
25,048 |
46,408 |
+1,993 |
KOSPI 200(KFE) |
Mar13 |
130114 |
266.75 |
266.80 |
266.30 |
266.40 |
+1.65 |
271,865 |
109,831 |
-1,820 |
Jun13 |
130114 |
265.45 |
268.10 |
265.25 |
267.70 |
+1.15 |
107 |
2,376 |
+152 |
Sep13 |
130114 |
269.80 |
269.80 |
269.80 |
269.80 |
+1.65 |
0 |
158 |
+0 |
Total Volume and Open Interest |
271,972 |
112,450 |
-1,668 |
GSCI(CME) |
Jan13 |
130114 |
654.50 |
656.10 |
651.00 |
656.10 |
+6.10 |
1,898 |
4,456 |
-1,787 |
Feb13 |
130114 |
656.50 |
656.85 |
651.70 |
656.85 |
+6.10 |
1,901 |
5,577 |
+1,760 |
Mar13 |
130114 |
658.75 |
658.75 |
652.50 |
658.75 |
+6.00 |
|
|
|
Total Volume and Open Interest |
3,799 |
10,033 |
-27 |
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. |
|
|