|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 15, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130115 |
1416.75 |
1436.25 |
1408.00 |
1413.50 |
-4.50 |
154,183 |
240,224 |
-1,335 |
May13 |
130115 |
1404.75 |
1422.50 |
1395.75 |
1399.75 |
-5.50 |
43,636 |
130,130 |
-1,737 |
Jul13 |
130115 |
1398.00 |
1417.00 |
1390.50 |
1392.75 |
-6.00 |
31,975 |
84,347 |
+3,083 |
Aug13 |
130115 |
1373.75 |
1386.75 |
1363.25 |
1365.25 |
-4.25 |
1,229 |
2,978 |
+109 |
Sep13 |
130115 |
1323.00 |
1335.00 |
1317.25 |
1319.25 |
-2.50 |
805 |
1,838 |
+53 |
Nov13 |
130115 |
1285.75 |
1304.25 |
1279.25 |
1283.25 |
-3.00 |
19,176 |
70,869 |
+2,090 |
Jan14 |
130115 |
1293.00 |
1302.75 |
1289.75 |
1289.75 |
-3.25 |
278 |
2,859 |
+84 |
Mar14 |
130115 |
1305.25 |
1315.00 |
1293.25 |
1293.25 |
-4.50 |
98 |
1,229 |
+20 |
May14 |
130115 |
1309.00 |
1312.00 |
1294.50 |
1294.50 |
-6.75 |
20 |
726 |
+9 |
Jul14 |
130115 |
1306.50 |
1308.25 |
1300.75 |
1300.75 |
-7.50 |
44 |
532 |
+32 |
Aug14 |
130115 |
1295.50 |
1303.00 |
1295.50 |
1295.50 |
-7.50 |
0 |
1 |
+0 |
Sep14 |
130115 |
1275.00 |
1282.50 |
1275.00 |
1275.00 |
-7.50 |
0 |
1 |
+0 |
Nov14 |
130115 |
1285.00 |
1285.00 |
1267.25 |
1267.50 |
-4.00 |
105 |
2,627 |
+19 |
Jan15 |
130115 |
1271.50 |
1275.50 |
1271.50 |
1271.50 |
-4.00 |
|
|
|
Total Volume and Open Interest |
253,067 |
538,810 |
+1,669 |
Soybean Meal(CBOT) |
Mar13 |
130115 |
416.20 |
423.80 |
411.20 |
411.90 |
-5.60 |
67,596 |
128,325 |
-2,006 |
May13 |
130115 |
410.80 |
417.30 |
405.30 |
406.70 |
-5.10 |
20,642 |
46,013 |
+366 |
Jul13 |
130115 |
406.20 |
413.20 |
401.40 |
402.60 |
-4.80 |
9,270 |
25,607 |
+769 |
Aug13 |
130115 |
395.00 |
401.80 |
391.90 |
392.40 |
-3.70 |
1,052 |
4,803 |
+157 |
Sep13 |
130115 |
381.00 |
384.40 |
377.40 |
377.90 |
-3.60 |
590 |
2,795 |
+101 |
Oct13 |
130115 |
365.70 |
370.60 |
361.50 |
362.40 |
-3.50 |
1,068 |
5,246 |
+325 |
Dec13 |
130115 |
364.60 |
369.30 |
359.60 |
361.70 |
-2.90 |
3,172 |
22,047 |
+401 |
Jan14 |
130115 |
366.00 |
366.00 |
363.10 |
363.10 |
-2.90 |
9 |
1,421 |
+1 |
Mar14 |
130115 |
368.80 |
368.80 |
365.90 |
365.90 |
-2.90 |
20 |
1,849 |
+11 |
May14 |
130115 |
369.60 |
369.60 |
366.70 |
366.70 |
-2.90 |
12 |
923 |
+8 |
Total Volume and Open Interest |
103,686 |
239,286 |
+33 |
Soybean Oil(CBOT) |
Mar13 |
130115 |
50.50 |
51.25 |
50.37 |
50.87 |
+0.42 |
80,779 |
174,833 |
-757 |
May13 |
130115 |
50.87 |
51.59 |
50.71 |
51.22 |
+0.40 |
21,734 |
50,501 |
+815 |
Jul13 |
130115 |
51.26 |
51.84 |
51.00 |
51.48 |
+0.35 |
12,106 |
46,108 |
+957 |
Aug13 |
130115 |
51.16 |
51.58 |
50.88 |
51.34 |
+0.32 |
1,423 |
5,825 |
+257 |
Sep13 |
130115 |
51.03 |
51.24 |
50.53 |
51.00 |
+0.28 |
1,388 |
4,939 |
+252 |
Oct13 |
130115 |
50.33 |
50.54 |
49.98 |
50.29 |
+0.25 |
2,266 |
6,553 |
+625 |
Dec13 |
130115 |
49.97 |
50.40 |
49.61 |
50.11 |
+0.25 |
3,952 |
24,076 |
+652 |
Jan14 |
130115 |
50.31 |
50.31 |
50.06 |
50.31 |
+0.25 |
17 |
1,807 |
+17 |
Mar14 |
130115 |
50.59 |
50.59 |
50.39 |
50.59 |
+0.20 |
16 |
976 |
+15 |
May14 |
130115 |
50.72 |
50.72 |
50.49 |
50.72 |
+0.23 |
1 |
351 |
-1 |
Total Volume and Open Interest |
124,418 |
317,301 |
+2,316 |
Canola(WCE) |
Jan13 |
130114 |
616.2 |
616.2 |
616.2 |
616.2 |
+11.8 |
|
|
|
Mar13 |
130115 |
593.6 |
596.5 |
589.8 |
590.1 |
-4.8 |
6,978 |
95,227 |
-597 |
May13 |
130115 |
585.6 |
587.3 |
581.3 |
581.8 |
-4.9 |
2,173 |
27,666 |
+675 |
Jul13 |
130115 |
580.4 |
581.7 |
576.9 |
576.9 |
-4.5 |
377 |
14,430 |
-32 |
Nov13 |
130115 |
542.3 |
544.9 |
538.5 |
538.5 |
-3.8 |
407 |
11,896 |
+310 |
Total Volume and Open Interest |
9,942 |
149,921 |
+357 |
Corn(CBOT) |
Mar13 |
130115 |
723.50 |
734.50 |
722.00 |
730.50 |
+6.50 |
305,608 |
528,713 |
-185 |
May13 |
130115 |
722.25 |
733.75 |
721.00 |
730.75 |
+7.75 |
96,158 |
196,944 |
+2,801 |
Jul13 |
130115 |
713.00 |
724.50 |
711.50 |
721.00 |
+7.00 |
87,530 |
163,646 |
-9 |
Sep13 |
130115 |
609.50 |
616.75 |
606.25 |
614.00 |
+4.00 |
13,478 |
53,182 |
+3,943 |
Dec13 |
130115 |
584.00 |
591.50 |
580.75 |
589.25 |
+5.25 |
59,673 |
214,725 |
+8,873 |
Mar14 |
130115 |
594.00 |
601.00 |
594.00 |
599.25 |
+5.25 |
3,718 |
11,653 |
+1,223 |
May14 |
130115 |
602.00 |
608.25 |
601.00 |
606.25 |
+5.25 |
2,186 |
4,291 |
+814 |
Jul14 |
130115 |
603.50 |
610.75 |
603.50 |
608.25 |
+4.50 |
494 |
2,028 |
+180 |
Sep14 |
130115 |
585.00 |
585.00 |
580.50 |
585.00 |
+4.50 |
48 |
164 |
+29 |
Dec14 |
130115 |
568.25 |
572.00 |
565.00 |
569.75 |
+3.50 |
702 |
9,521 |
+257 |
Total Volume and Open Interest |
569,660 |
1,186,077 |
+17,940 |
Wheat(CBOT) |
Mar13 |
130115 |
769.75 |
789.75 |
766.50 |
782.75 |
+15.75 |
123,386 |
239,975 |
-9,788 |
May13 |
130115 |
776.00 |
798.25 |
773.50 |
791.00 |
+17.50 |
26,378 |
65,192 |
-1,443 |
Jul13 |
130115 |
778.50 |
801.75 |
776.75 |
794.25 |
+17.25 |
24,116 |
81,466 |
+2,582 |
Sep13 |
130115 |
785.00 |
809.75 |
784.75 |
802.25 |
+17.50 |
5,597 |
14,292 |
-182 |
Dec13 |
130115 |
799.50 |
822.50 |
798.75 |
815.25 |
+16.50 |
10,627 |
54,151 |
+1,041 |
Mar14 |
130115 |
818.00 |
831.25 |
810.50 |
826.50 |
+16.00 |
357 |
4,346 |
+107 |
Total Volume and Open Interest |
190,768 |
462,813 |
-7,620 |
Wheat(KCBT) |
Mar13 |
130115 |
825.50 |
844.75 |
823.00 |
838.25 |
+14.75 |
26,403 |
92,263 |
+1,468 |
May13 |
130115 |
835.75 |
854.50 |
833.50 |
848.25 |
+14.75 |
8,906 |
29,833 |
+1,549 |
Jul13 |
130115 |
842.50 |
860.75 |
840.25 |
854.75 |
+14.00 |
6,781 |
34,954 |
+1,916 |
Sep13 |
130115 |
852.25 |
869.50 |
852.25 |
864.25 |
+12.75 |
1,136 |
7,596 |
+229 |
Dec13 |
130115 |
862.00 |
880.00 |
862.00 |
874.50 |
+12.50 |
909 |
6,610 |
+277 |
Mar14 |
130115 |
876.00 |
883.75 |
876.00 |
879.50 |
+13.50 |
52 |
329 |
+26 |
Total Volume and Open Interest |
44,200 |
172,112 |
+5,474 |
Wheat(MGE) |
Mar13 |
130115 |
856.00 |
872.50 |
853.00 |
866.25 |
+13.50 |
3,291 |
22,651 |
+25 |
May13 |
130115 |
864.00 |
882.00 |
864.00 |
876.25 |
+14.00 |
1,169 |
9,322 |
+16 |
Jul13 |
130115 |
873.75 |
890.50 |
873.75 |
884.00 |
+12.50 |
539 |
4,362 |
+53 |
Sep13 |
130115 |
878.75 |
890.00 |
875.75 |
883.75 |
+12.50 |
410 |
5,210 |
+244 |
Dec13 |
130115 |
878.50 |
893.75 |
878.50 |
887.50 |
+12.50 |
201 |
3,307 |
+78 |
Total Volume and Open Interest |
5,621 |
44,913 |
+422 |
Oats(CBOT) |
Mar13 |
130115 |
355.00 |
360.75 |
351.50 |
356.50 |
+2.50 |
965 |
8,253 |
+25 |
May13 |
130115 |
358.50 |
365.50 |
358.50 |
362.25 |
+2.50 |
88 |
2,057 |
+53 |
Jul13 |
130115 |
368.75 |
368.75 |
364.50 |
365.50 |
+0.75 |
28 |
288 |
+10 |
Sep13 |
130115 |
363.50 |
364.75 |
363.50 |
364.75 |
+0.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,100 |
10,707 |
+76 |
Rough Rice(CBOT) |
Jan13 |
130114 |
14.85 |
15.03 |
14.85 |
14.85 |
-0.18 |
3 |
16 |
-2 |
Mar13 |
130115 |
15.08 |
15.11 |
15.01 |
15.06 |
unch |
428 |
12,801 |
+24 |
May13 |
130115 |
15.40 |
15.43 |
15.31 |
15.37 |
-0.01 |
71 |
1,178 |
+3 |
Jul13 |
130115 |
15.66 |
15.66 |
15.60 |
15.64 |
+0.04 |
2 |
64 |
+1 |
Total Volume and Open Interest |
545 |
14,225 |
+46 |
Live Cattle(CME) |
Feb13 |
130115 |
130.350 |
130.900 |
129.850 |
130.435 |
+0.085 |
39,635 |
88,948 |
-12,358 |
Apr13 |
130115 |
134.700 |
134.880 |
134.035 |
134.435 |
-0.315 |
25,886 |
117,637 |
+6,426 |
Jun13 |
130115 |
129.550 |
130.035 |
129.035 |
129.350 |
-0.300 |
10,025 |
72,997 |
+189 |
Aug13 |
130115 |
129.735 |
130.050 |
129.325 |
129.485 |
-0.415 |
4,993 |
33,147 |
-265 |
Oct13 |
130115 |
133.250 |
133.600 |
132.935 |
133.380 |
+0.055 |
1,949 |
9,222 |
+136 |
Dec13 |
130115 |
135.000 |
135.535 |
134.850 |
135.250 |
-0.050 |
1,190 |
5,831 |
+429 |
Total Volume and Open Interest |
83,842 |
329,272 |
-5,351 |
Feeder Cattle(CME) |
Jan13 |
130115 |
149.575 |
149.575 |
148.185 |
148.325 |
-1.125 |
2,938 |
4,619 |
-1,040 |
Mar13 |
130115 |
151.435 |
151.575 |
150.325 |
150.380 |
-1.055 |
5,504 |
14,315 |
-153 |
Apr13 |
130115 |
153.535 |
153.535 |
152.300 |
152.300 |
-1.000 |
1,387 |
3,039 |
+125 |
May13 |
130115 |
155.235 |
155.435 |
154.325 |
154.550 |
-0.550 |
1,279 |
4,252 |
+143 |
Aug13 |
130115 |
160.600 |
160.880 |
159.825 |
159.900 |
-0.675 |
943 |
4,030 |
+311 |
Sep13 |
130115 |
161.500 |
161.550 |
161.100 |
161.380 |
-0.220 |
101 |
686 |
+24 |
Oct13 |
130115 |
162.000 |
162.150 |
161.850 |
162.000 |
+0.250 |
48 |
353 |
+8 |
Total Volume and Open Interest |
12,223 |
31,582 |
-577 |
Lean Hogs(CME) |
Feb13 |
130115 |
85.285 |
85.650 |
85.000 |
85.250 |
+0.020 |
22,467 |
58,786 |
-6,992 |
Apr13 |
130115 |
87.730 |
87.950 |
87.430 |
87.600 |
-0.250 |
16,823 |
77,948 |
+4,769 |
May13 |
130115 |
94.850 |
94.850 |
94.700 |
94.800 |
unch |
54 |
1,921 |
-37 |
Jun13 |
130115 |
96.650 |
96.950 |
96.500 |
96.600 |
-0.250 |
6,579 |
45,912 |
+325 |
Jul13 |
130115 |
96.535 |
96.785 |
96.350 |
96.600 |
-0.300 |
1,506 |
12,907 |
-118 |
Aug13 |
130115 |
96.150 |
96.400 |
96.050 |
96.100 |
-0.350 |
1,678 |
20,597 |
+417 |
Oct13 |
130115 |
85.785 |
86.150 |
85.785 |
86.000 |
-0.330 |
1,449 |
18,056 |
-99 |
Dec13 |
130115 |
82.830 |
83.150 |
82.500 |
83.080 |
+0.100 |
1,401 |
10,534 |
+494 |
Total Volume and Open Interest |
52,432 |
249,870 |
-1,046 |
Class III Milk(CME) |
Jan13 |
130115 |
18.11 |
18.12 |
18.09 |
18.11 |
-0.01 |
78 |
3,148 |
-13 |
Feb13 |
130115 |
17.62 |
17.74 |
17.45 |
17.65 |
+0.07 |
298 |
3,099 |
+99 |
Mar13 |
130115 |
17.62 |
17.82 |
17.51 |
17.71 |
+0.05 |
401 |
2,576 |
+160 |
Apr13 |
130115 |
18.02 |
18.09 |
17.90 |
18.03 |
+0.04 |
135 |
1,711 |
+24 |
May13 |
130115 |
18.33 |
18.36 |
18.30 |
18.34 |
+0.02 |
67 |
1,578 |
+21 |
Total Volume and Open Interest |
1,178 |
18,569 |
+341 |
Cocoa(ICE) |
Mar13 |
130115 |
2254 |
2285 |
2232 |
2270 |
+3 |
9,032 |
82,021 |
-121 |
May13 |
130115 |
2260 |
2289 |
2240 |
2277 |
+3 |
2,652 |
35,128 |
+391 |
Jul13 |
130115 |
2262 |
2295 |
2250 |
2287 |
+5 |
887 |
19,527 |
+211 |
Sep13 |
130115 |
2270 |
2301 |
2261 |
2296 |
+7 |
380 |
19,576 |
+21 |
Dec13 |
130115 |
2282 |
2300 |
2271 |
2300 |
+7 |
166 |
11,525 |
-15 |
Mar14 |
130115 |
2285 |
2304 |
2269 |
2304 |
+8 |
50 |
16,413 |
+30 |
May14 |
130115 |
2310 |
2310 |
2310 |
2310 |
+8 |
51 |
7,616 |
-45 |
Total Volume and Open Interest |
13,243 |
193,699 |
+450 |
Coffee "C"(ICE) |
Mar13 |
130115 |
152.70 |
156.50 |
151.25 |
152.50 |
-0.80 |
24,642 |
92,803 |
+1,094 |
May13 |
130115 |
156.05 |
159.15 |
154.10 |
155.30 |
-0.85 |
7,241 |
28,106 |
+795 |
Jul13 |
130115 |
158.30 |
161.75 |
157.00 |
157.95 |
-0.90 |
2,561 |
17,086 |
+685 |
Sep13 |
130115 |
160.00 |
164.35 |
159.40 |
160.60 |
-0.90 |
619 |
6,895 |
-95 |
Dec13 |
130115 |
163.65 |
167.85 |
163.05 |
164.25 |
-0.65 |
420 |
5,119 |
-35 |
Mar14 |
130115 |
170.00 |
171.50 |
166.75 |
167.85 |
-0.70 |
121 |
877 |
+31 |
Total Volume and Open Interest |
35,650 |
151,899 |
+2,518 |
Orange Juice(ICE) |
Mar13 |
130115 |
111.50 |
112.50 |
110.00 |
110.30 |
-1.20 |
1,370 |
15,140 |
-87 |
May13 |
130115 |
112.90 |
112.90 |
110.70 |
111.00 |
-1.15 |
257 |
4,512 |
+788 |
Jul13 |
130115 |
114.75 |
114.75 |
112.60 |
112.80 |
-1.15 |
71 |
869 |
-30 |
Sep13 |
130115 |
115.65 |
115.65 |
114.30 |
114.50 |
-1.25 |
35 |
436 |
+23 |
Nov13 |
130115 |
117.60 |
118.40 |
116.10 |
116.30 |
-1.30 |
4 |
102 |
+2 |
Jan14 |
130115 |
119.00 |
119.00 |
118.10 |
118.10 |
-0.65 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,737 |
21,086 |
+696 |
Sugar #11(ICE) |
Mar13 |
130115 |
18.90 |
18.90 |
18.58 |
18.62 |
-0.28 |
46,851 |
340,120 |
-1,351 |
May13 |
130115 |
19.05 |
19.12 |
18.85 |
18.87 |
-0.27 |
16,816 |
130,722 |
+1,988 |
Jul13 |
130115 |
19.45 |
19.45 |
19.21 |
19.23 |
-0.23 |
11,725 |
132,533 |
+3,536 |
Oct13 |
130115 |
19.85 |
19.85 |
19.61 |
19.63 |
-0.21 |
5,380 |
78,191 |
+308 |
Mar14 |
130115 |
20.40 |
20.48 |
20.28 |
20.29 |
-0.20 |
3,584 |
51,838 |
-841 |
May14 |
130115 |
20.27 |
20.38 |
20.20 |
20.21 |
-0.18 |
952 |
12,605 |
-482 |
Jul14 |
130115 |
20.22 |
20.31 |
20.15 |
20.16 |
-0.17 |
207 |
6,635 |
+58 |
Oct14 |
130115 |
20.34 |
20.35 |
20.21 |
20.21 |
-0.17 |
118 |
10,162 |
+16 |
Total Volume and Open Interest |
85,700 |
773,714 |
+3,240 |
London Cocoa(LCE) |
Mar13 |
130115 |
1438 |
1465 |
1436 |
1455 |
+4 |
11,767 |
80,397 |
+238 |
May13 |
130115 |
1440 |
1468 |
1440 |
1458 |
+4 |
7,528 |
32,269 |
-82 |
Jul13 |
130115 |
1452 |
1473 |
1448 |
1465 |
+4 |
3,098 |
28,179 |
-653 |
Sep13 |
130115 |
1456 |
1478 |
1456 |
1472 |
+3 |
2,051 |
29,054 |
+565 |
Dec13 |
130115 |
1453 |
1474 |
1453 |
1470 |
+2 |
736 |
26,102 |
+194 |
Mar14 |
130115 |
1448 |
1472 |
1448 |
1463 |
+1 |
187 |
20,905 |
+3 |
May14 |
130115 |
1467 |
1475 |
1460 |
1467 |
unch |
17 |
6,412 |
+1 |
Total Volume and Open Interest |
25,429 |
226,491 |
+266 |
London Sugar(LCE) |
Mar13 |
130115 |
505.70 |
506.30 |
500.50 |
502.00 |
-5.70 |
4,543 |
40,559 |
-434 |
May13 |
130115 |
513.40 |
514.70 |
509.60 |
510.50 |
-5.10 |
1,562 |
13,003 |
+197 |
Aug13 |
130115 |
518.60 |
519.80 |
514.20 |
515.50 |
-5.40 |
998 |
10,947 |
+41 |
Oct13 |
130115 |
522.50 |
524.80 |
519.00 |
520.00 |
-5.40 |
429 |
5,581 |
+5 |
Dec13 |
130115 |
531.90 |
534.50 |
530.30 |
530.50 |
-4.30 |
333 |
1,995 |
-103 |
Total Volume and Open Interest |
7,993 |
74,118 |
-162 |
Cotton(ICE) |
Mar13 |
130115 |
75.55 |
76.30 |
75.55 |
76.21 |
+0.69 |
21,284 |
118,761 |
+1,412 |
May13 |
130115 |
76.50 |
77.03 |
76.36 |
76.84 |
+0.48 |
3,133 |
27,263 |
+553 |
Jul13 |
130115 |
77.65 |
78.00 |
77.39 |
77.68 |
+0.27 |
1,737 |
17,866 |
+423 |
Oct13 |
130115 |
78.32 |
78.32 |
78.32 |
78.32 |
+0.27 |
0 |
5 |
+0 |
Dec13 |
130115 |
79.20 |
79.30 |
78.94 |
79.07 |
-0.07 |
1,137 |
9,903 |
+350 |
Mar14 |
130115 |
80.32 |
80.32 |
80.32 |
80.32 |
-0.06 |
34 |
239 |
+34 |
Total Volume and Open Interest |
27,325 |
174,294 |
+2,772 |
Lumber(CME) |
Jan13 |
130115 |
378.0 |
379.6 |
367.0 |
367.6 |
-8.6 |
211 |
362 |
-111 |
Mar13 |
130115 |
386.8 |
387.6 |
376.9 |
376.9 |
-10.0 |
370 |
7,091 |
+78 |
May13 |
130115 |
381.5 |
383.6 |
371.5 |
374.0 |
-7.5 |
84 |
2,115 |
+29 |
Jul13 |
130115 |
374.9 |
375.2 |
366.0 |
367.0 |
-7.9 |
34 |
347 |
+16 |
Total Volume and Open Interest |
702 |
9,931 |
+13 |
Crude Oil(NYM) |
Feb13 |
130115 |
94.20 |
94.44 |
93.22 |
93.28 |
-0.86 |
257,821 |
145,743 |
-22,464 |
Mar13 |
130115 |
94.71 |
94.89 |
93.65 |
93.72 |
-0.87 |
129,092 |
260,696 |
+24,054 |
Apr13 |
130115 |
94.93 |
95.24 |
94.03 |
94.09 |
-0.88 |
53,837 |
93,213 |
+9,786 |
May13 |
130115 |
95.26 |
95.54 |
94.33 |
94.39 |
-0.92 |
29,272 |
70,051 |
+1,464 |
Jun13 |
130115 |
95.48 |
95.81 |
94.55 |
94.60 |
-0.95 |
41,474 |
138,066 |
-46 |
Jul13 |
130115 |
95.57 |
95.89 |
94.63 |
94.68 |
-0.97 |
13,459 |
62,808 |
+2,647 |
Aug13 |
130115 |
95.48 |
95.81 |
94.62 |
94.62 |
-0.97 |
5,692 |
29,689 |
+447 |
Sep13 |
130115 |
95.49 |
95.68 |
94.48 |
94.48 |
-0.97 |
8,188 |
52,153 |
-376 |
Oct13 |
130115 |
95.15 |
95.49 |
94.22 |
94.26 |
-0.96 |
4,185 |
33,126 |
+727 |
Nov13 |
130115 |
94.11 |
94.11 |
94.02 |
94.02 |
-0.94 |
2,880 |
31,956 |
+158 |
Dec13 |
130115 |
94.45 |
94.94 |
93.72 |
93.77 |
-0.92 |
30,706 |
164,537 |
-1,382 |
Jan14 |
130115 |
94.20 |
94.50 |
93.45 |
93.45 |
-0.93 |
2,110 |
33,601 |
-228 |
Feb14 |
130115 |
93.14 |
93.14 |
93.14 |
93.14 |
-0.93 |
1,163 |
13,245 |
+106 |
Mar14 |
130115 |
92.84 |
93.94 |
92.84 |
92.84 |
-0.93 |
1,988 |
17,889 |
+515 |
Apr14 |
130115 |
92.55 |
92.55 |
92.55 |
92.55 |
-0.93 |
500 |
9,059 |
-332 |
May14 |
130115 |
92.28 |
92.28 |
92.28 |
92.28 |
-0.92 |
618 |
10,720 |
+159 |
Total Volume and Open Interest |
604,531 |
1,499,808 |
+15,755 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130115 |
94.175 |
94.425 |
93.225 |
93.275 |
-0.875 |
5,371 |
3,392 |
+210 |
Mar13 |
130115 |
94.675 |
94.850 |
93.675 |
93.725 |
-0.875 |
329 |
647 |
+83 |
Apr13 |
130115 |
94.900 |
95.050 |
94.100 |
94.100 |
-0.875 |
43 |
431 |
-2 |
May13 |
130115 |
95.150 |
95.350 |
94.400 |
94.400 |
-0.900 |
1 |
29 |
+1 |
Jun13 |
130115 |
94.600 |
94.600 |
94.600 |
94.600 |
-0.950 |
0 |
44 |
+0 |
Jul13 |
130115 |
94.675 |
94.675 |
94.675 |
94.675 |
-0.975 |
0 |
1 |
+0 |
Aug13 |
130115 |
94.625 |
94.625 |
94.625 |
94.625 |
-0.975 |
|
|
|
Sep13 |
130115 |
94.475 |
94.475 |
94.475 |
94.475 |
-0.975 |
0 |
1 |
+0 |
Oct13 |
130115 |
94.250 |
94.250 |
94.250 |
94.250 |
-0.975 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,744 |
4,708 |
+292 |
Heating Oil(NYM) |
Feb13 |
130115 |
306.93 |
307.74 |
301.00 |
301.13 |
-5.12 |
69,696 |
69,617 |
-4,788 |
Mar13 |
130115 |
305.97 |
306.58 |
300.21 |
300.34 |
-4.84 |
48,397 |
61,140 |
-1,727 |
Apr13 |
130115 |
304.15 |
304.64 |
298.68 |
298.77 |
-4.60 |
27,139 |
56,754 |
-1,269 |
May13 |
130115 |
306.58 |
307.11 |
301.76 |
301.84 |
-4.27 |
11,517 |
28,651 |
-277 |
Jun13 |
130115 |
303.63 |
304.90 |
299.99 |
300.12 |
-4.08 |
7,598 |
25,177 |
-391 |
Jul13 |
130115 |
302.48 |
303.39 |
299.18 |
299.25 |
-3.97 |
1,872 |
7,322 |
+7 |
Aug13 |
130115 |
302.16 |
302.46 |
298.61 |
298.61 |
-3.89 |
849 |
3,556 |
+214 |
Sep13 |
130115 |
302.24 |
302.24 |
298.11 |
298.11 |
-3.86 |
1,219 |
11,796 |
+716 |
Oct13 |
130115 |
300.61 |
300.61 |
297.71 |
297.71 |
-3.92 |
235 |
3,008 |
-15 |
Nov13 |
130115 |
299.59 |
300.14 |
297.39 |
297.39 |
-3.96 |
641 |
2,632 |
-184 |
Dec13 |
130115 |
301.43 |
301.43 |
296.93 |
297.07 |
-4.00 |
3,130 |
19,853 |
+304 |
Jan14 |
130115 |
299.41 |
299.44 |
296.64 |
296.64 |
-4.01 |
452 |
3,081 |
+340 |
Feb14 |
130115 |
295.59 |
295.59 |
295.59 |
295.59 |
-4.01 |
68 |
328 |
+27 |
Mar14 |
130115 |
294.04 |
294.04 |
294.04 |
294.04 |
-4.01 |
3 |
101 |
+0 |
Total Volume and Open Interest |
172,930 |
295,130 |
-6,936 |
Gasoline(NYMEX) |
Feb13 |
130115 |
274.93 |
276.10 |
270.23 |
270.66 |
-4.75 |
57,803 |
81,712 |
-7,373 |
Mar13 |
130115 |
277.19 |
277.99 |
272.06 |
272.61 |
-4.58 |
45,297 |
85,313 |
+5,269 |
Apr13 |
130115 |
294.94 |
295.19 |
290.00 |
290.26 |
-4.30 |
18,882 |
36,823 |
+2,041 |
May13 |
130115 |
294.16 |
294.33 |
289.34 |
289.54 |
-4.17 |
10,190 |
28,028 |
+706 |
Jun13 |
130115 |
290.30 |
291.40 |
286.47 |
286.66 |
-4.15 |
8,245 |
22,100 |
+495 |
Jul13 |
130115 |
286.87 |
287.85 |
283.07 |
283.19 |
-4.14 |
3,063 |
11,732 |
+713 |
Aug13 |
130115 |
283.09 |
283.09 |
279.46 |
279.46 |
-4.10 |
2,414 |
7,728 |
+785 |
Sep13 |
130115 |
279.22 |
279.22 |
275.21 |
275.21 |
-4.06 |
1,961 |
10,702 |
+358 |
Oct13 |
130115 |
260.92 |
260.92 |
260.92 |
260.92 |
-4.17 |
997 |
7,703 |
+345 |
Nov13 |
130115 |
259.89 |
261.33 |
257.24 |
257.24 |
-3.85 |
1,003 |
11,750 |
+541 |
Total Volume and Open Interest |
151,137 |
315,254 |
+4,487 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130115 |
270.70 |
270.70 |
270.66 |
270.70 |
-4.70 |
0 |
1 |
+0 |
Mar13 |
130115 |
272.60 |
272.61 |
272.60 |
272.60 |
-4.60 |
|
|
|
Apr13 |
130115 |
290.30 |
290.30 |
290.26 |
290.30 |
-4.30 |
|
|
|
May13 |
130115 |
289.50 |
289.54 |
289.50 |
289.50 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
130115 |
3.383 |
3.464 |
3.328 |
3.455 |
+0.082 |
163,034 |
142,274 |
-23,430 |
Mar13 |
130115 |
3.374 |
3.459 |
3.331 |
3.453 |
+0.075 |
112,838 |
283,657 |
-4,521 |
Apr13 |
130115 |
3.409 |
3.484 |
3.368 |
3.478 |
+0.066 |
56,008 |
146,922 |
+1,899 |
May13 |
130115 |
3.480 |
3.527 |
3.425 |
3.522 |
+0.058 |
23,020 |
87,455 |
+2,212 |
Jun13 |
130115 |
3.535 |
3.576 |
3.493 |
3.572 |
+0.053 |
9,898 |
29,021 |
+332 |
Jul13 |
130115 |
3.575 |
3.630 |
3.535 |
3.622 |
+0.048 |
9,685 |
45,664 |
+360 |
Aug13 |
130115 |
3.614 |
3.655 |
3.562 |
3.647 |
+0.047 |
5,572 |
27,509 |
+338 |
Sep13 |
130115 |
3.615 |
3.660 |
3.572 |
3.656 |
+0.046 |
6,412 |
27,335 |
+784 |
Oct13 |
130115 |
3.661 |
3.695 |
3.605 |
3.687 |
+0.048 |
18,607 |
102,343 |
+2,390 |
Nov13 |
130115 |
3.746 |
3.798 |
3.736 |
3.792 |
+0.046 |
3,379 |
27,609 |
+230 |
Dec13 |
130115 |
3.959 |
3.992 |
3.921 |
3.991 |
+0.046 |
3,992 |
31,628 |
+274 |
Jan14 |
130115 |
4.050 |
4.096 |
4.024 |
4.092 |
+0.044 |
9,755 |
71,194 |
+113 |
Feb14 |
130115 |
4.074 |
4.092 |
4.033 |
4.090 |
+0.043 |
641 |
7,007 |
-26 |
Mar14 |
130115 |
4.026 |
4.033 |
3.987 |
4.028 |
+0.040 |
1,454 |
19,752 |
+386 |
Apr14 |
130115 |
3.875 |
3.927 |
3.871 |
3.926 |
+0.035 |
4,157 |
32,218 |
-169 |
May14 |
130115 |
3.931 |
3.942 |
3.931 |
3.942 |
+0.034 |
242 |
4,790 |
+32 |
Total Volume and Open Interest |
430,873 |
1,165,692 |
-18,386 |
Brent Crude Oil(ICE) |
Feb13 |
130115 |
111.93 |
112.46 |
110.19 |
110.30 |
-1.58 |
168,004 |
82,042 |
-16,653 |
Mar13 |
130115 |
110.98 |
111.49 |
109.52 |
109.63 |
-1.32 |
214,056 |
299,651 |
+332 |
Apr13 |
130115 |
110.17 |
110.65 |
108.79 |
108.89 |
-1.30 |
100,627 |
152,521 |
+9,537 |
May13 |
130115 |
109.56 |
110.00 |
108.20 |
108.29 |
-1.31 |
46,601 |
83,426 |
+6,284 |
Jun13 |
130115 |
108.98 |
109.38 |
107.60 |
107.73 |
-1.29 |
58,688 |
113,270 |
-1,034 |
Jul13 |
130115 |
108.31 |
108.80 |
107.08 |
107.18 |
-1.29 |
15,440 |
39,371 |
+870 |
Aug13 |
130115 |
107.74 |
108.21 |
106.49 |
106.62 |
-1.28 |
8,106 |
61,865 |
+1,698 |
Sep13 |
130115 |
107.27 |
107.58 |
105.88 |
106.01 |
-1.26 |
9,717 |
50,731 |
+473 |
Oct13 |
130115 |
106.53 |
106.98 |
105.30 |
105.42 |
-1.26 |
5,630 |
34,289 |
-327 |
Nov13 |
130115 |
104.88 |
104.88 |
104.88 |
104.88 |
-1.26 |
4,767 |
26,659 |
-233 |
Dec13 |
130115 |
105.60 |
105.94 |
104.27 |
104.40 |
-1.24 |
38,734 |
146,471 |
-1,717 |
Jan14 |
130115 |
103.97 |
103.97 |
103.97 |
103.97 |
-1.22 |
3,216 |
24,027 |
-266 |
Feb14 |
130115 |
103.57 |
103.57 |
103.57 |
103.57 |
-1.20 |
790 |
15,560 |
+148 |
Mar14 |
130115 |
103.15 |
103.15 |
103.15 |
103.15 |
-1.19 |
854 |
12,490 |
+78 |
Total Volume and Open Interest |
695,705 |
1,358,900 |
+99 |
Gas Oil(ICE) |
Feb13 |
130115 |
962.25 |
966.50 |
952.75 |
960.75 |
+6.25 |
110,470 |
115,549 |
-5,838 |
Mar13 |
130115 |
956.00 |
958.00 |
944.00 |
952.00 |
+4.50 |
92,778 |
85,499 |
+9,445 |
Apr13 |
130115 |
945.75 |
950.00 |
935.50 |
943.00 |
+2.75 |
48,817 |
54,854 |
+2,074 |
May13 |
130115 |
936.25 |
943.25 |
928.25 |
935.75 |
+1.75 |
25,462 |
34,081 |
+452 |
Jun13 |
130115 |
931.50 |
937.75 |
922.75 |
930.25 |
+1.25 |
29,751 |
42,626 |
-201 |
Jul13 |
130115 |
927.25 |
934.00 |
921.00 |
926.75 |
+1.00 |
5,810 |
17,060 |
-1,094 |
Aug13 |
130115 |
924.25 |
931.00 |
918.00 |
924.00 |
+1.00 |
2,439 |
14,649 |
+222 |
Sep13 |
130115 |
921.00 |
928.25 |
915.50 |
921.50 |
+0.75 |
2,356 |
18,250 |
-72 |
Oct13 |
130115 |
918.50 |
926.25 |
916.00 |
919.00 |
+0.75 |
1,005 |
9,986 |
-14 |
Nov13 |
130115 |
916.50 |
923.25 |
913.25 |
916.25 |
+0.50 |
1,114 |
11,804 |
+188 |
Total Volume and Open Interest |
330,553 |
504,595 |
+6,532 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130115 |
2.335 |
2.352 |
2.335 |
2.343 |
+0.013 |
324 |
1,459 |
-140 |
Mar13 |
130115 |
2.355 |
2.372 |
2.355 |
2.360 |
+0.009 |
410 |
1,588 |
-38 |
Apr13 |
130115 |
2.363 |
2.373 |
2.363 |
2.364 |
+0.007 |
257 |
1,218 |
+9 |
May13 |
130115 |
2.364 |
2.364 |
2.358 |
2.358 |
+0.004 |
190 |
927 |
-48 |
Jun13 |
130115 |
2.340 |
2.354 |
2.340 |
2.346 |
+0.003 |
279 |
988 |
-6 |
Jul13 |
130115 |
2.323 |
2.323 |
2.311 |
2.313 |
+0.001 |
185 |
1,032 |
+17 |
Aug13 |
130115 |
2.260 |
2.260 |
2.250 |
2.250 |
+0.002 |
49 |
522 |
+9 |
Total Volume and Open Interest |
2,191 |
9,117 |
-156 |
WTI Crude Oil(ICE) |
Feb13 |
130115 |
94.12 |
94.45 |
93.22 |
93.28 |
-0.86 |
47,032 |
57,221 |
-4,085 |
Mar13 |
130115 |
94.61 |
94.90 |
93.66 |
93.72 |
-0.87 |
30,088 |
74,935 |
+1,851 |
Apr13 |
130115 |
94.84 |
95.19 |
94.06 |
94.09 |
-0.88 |
17,252 |
37,906 |
+3,891 |
May13 |
130115 |
95.04 |
95.53 |
94.37 |
94.39 |
-0.92 |
12,561 |
21,867 |
+1,461 |
Jun13 |
130115 |
95.36 |
95.82 |
94.55 |
94.60 |
-0.95 |
18,398 |
72,499 |
+1,571 |
Jul13 |
130115 |
95.54 |
95.90 |
94.66 |
94.68 |
-0.97 |
4,886 |
14,257 |
+112 |
Aug13 |
130115 |
95.76 |
95.76 |
94.60 |
94.62 |
-0.97 |
3,179 |
9,382 |
+528 |
Sep13 |
130115 |
95.61 |
95.61 |
94.48 |
94.48 |
-0.97 |
3,040 |
13,752 |
-110 |
Oct13 |
130115 |
95.38 |
95.38 |
94.26 |
94.26 |
-0.96 |
1,005 |
11,988 |
+330 |
Nov13 |
130115 |
94.02 |
94.02 |
94.02 |
94.02 |
-0.94 |
991 |
8,532 |
+341 |
Dec13 |
130115 |
94.27 |
94.89 |
93.75 |
93.77 |
-0.92 |
8,913 |
79,294 |
+666 |
Jan14 |
130115 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.93 |
85 |
6,896 |
+32 |
Feb14 |
130115 |
93.14 |
93.14 |
93.14 |
93.14 |
-0.93 |
47 |
2,737 |
+25 |
Mar14 |
130115 |
92.84 |
92.84 |
92.84 |
92.84 |
-0.93 |
53 |
3,817 |
+29 |
Apr14 |
130115 |
92.55 |
92.55 |
92.55 |
92.55 |
-0.93 |
48 |
2,587 |
+5 |
May14 |
130115 |
92.28 |
92.28 |
92.28 |
92.28 |
-0.92 |
40 |
2,186 |
+20 |
Total Volume and Open Interest |
151,254 |
520,545 |
+6,433 |
US Dollar Index(ICE) |
Mar13 |
130115 |
79.540 |
79.940 |
79.435 |
79.832 |
+0.292 |
30,217 |
42,284 |
-449 |
Jun13 |
130115 |
79.720 |
79.995 |
79.665 |
79.973 |
+0.293 |
117 |
563 |
-81 |
Sep13 |
130115 |
80.152 |
80.152 |
80.152 |
80.152 |
+0.292 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,334 |
42,850 |
-530 |
Australian Dollar(CME) |
Mar13 |
130115 |
105.08 |
105.20 |
104.76 |
105.08 |
-0.08 |
86,997 |
204,322 |
-2,028 |
Jun13 |
130115 |
104.44 |
104.52 |
104.10 |
104.39 |
-0.07 |
29 |
303 |
+7 |
Sep13 |
130115 |
103.74 |
103.80 |
103.74 |
103.74 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
87,026 |
204,631 |
-2,021 |
British Pound(CME) |
Mar13 |
130115 |
160.70 |
160.97 |
160.28 |
160.53 |
-0.30 |
100,457 |
165,902 |
+850 |
Jun13 |
130115 |
160.80 |
160.80 |
160.37 |
160.47 |
-0.30 |
65 |
132 |
-9 |
Sep13 |
130115 |
160.41 |
160.70 |
160.41 |
160.41 |
-0.29 |
0 |
2 |
+0 |
Total Volume and Open Interest |
100,522 |
166,037 |
+841 |
Canadian Dollar(CME) |
Mar13 |
130115 |
101.48 |
101.56 |
101.21 |
101.45 |
-0.06 |
68,334 |
140,613 |
+3,684 |
Jun13 |
130115 |
101.24 |
101.30 |
101.00 |
101.24 |
-0.06 |
46 |
1,432 |
+15 |
Sep13 |
130115 |
100.96 |
101.07 |
100.82 |
101.01 |
-0.06 |
8 |
1,006 |
+3 |
Dec13 |
130115 |
100.71 |
100.82 |
100.60 |
100.76 |
-0.05 |
31 |
391 |
+21 |
Total Volume and Open Interest |
68,420 |
143,456 |
+3,724 |
Japanese Yen(CME) |
Mar13 |
130115 |
111.83 |
113.32 |
111.62 |
112.66 |
+0.73 |
191,078 |
199,318 |
-2,283 |
Jun13 |
130115 |
111.90 |
113.25 |
111.90 |
112.75 |
+0.73 |
127 |
797 |
+10 |
Sep13 |
130115 |
112.56 |
113.24 |
112.12 |
112.86 |
+0.74 |
23 |
86 |
+2 |
Total Volume and Open Interest |
191,234 |
200,272 |
-2,267 |
Swiss Franc(CME) |
Mar13 |
130115 |
108.52 |
108.64 |
107.21 |
107.37 |
-1.19 |
38,637 |
46,283 |
-425 |
Jun13 |
130115 |
107.76 |
108.71 |
107.51 |
107.51 |
-1.20 |
3 |
43 |
+1 |
Sep13 |
130115 |
107.66 |
108.86 |
107.66 |
107.66 |
-1.20 |
|
|
|
Total Volume and Open Interest |
38,640 |
46,326 |
-424 |
EuroFX(CME) |
Mar13 |
130115 |
133.82 |
134.01 |
132.70 |
133.04 |
-0.81 |
307,899 |
203,346 |
+3,649 |
Jun13 |
130115 |
133.94 |
134.07 |
132.94 |
133.13 |
-0.81 |
573 |
1,638 |
+217 |
Sep13 |
130115 |
133.40 |
134.02 |
133.05 |
133.21 |
-0.81 |
5 |
30 |
-3 |
Total Volume and Open Interest |
308,519 |
205,069 |
+3,890 |
Mexican Peso(CME) |
Jan13 |
130114 |
789.75 |
790.50 |
789.75 |
789.75 |
-0.75 |
|
|
|
Feb13 |
130115 |
789.50 |
791.50 |
789.50 |
789.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
32,981 |
188,909 |
-291 |
Brazilian Real(CME) |
Feb13 |
130115 |
489.40 |
490.50 |
489.40 |
490.50 |
-0.60 |
3,505 |
11,803 |
+3,463 |
Mar13 |
130115 |
489.20 |
489.35 |
487.75 |
488.80 |
-0.45 |
105 |
2,864 |
-30 |
Apr13 |
130115 |
486.95 |
487.45 |
485.90 |
486.95 |
-0.45 |
0 |
1 |
+0 |
May13 |
130115 |
484.45 |
484.45 |
484.45 |
484.45 |
-0.45 |
|
|
|
Total Volume and Open Interest |
18,010 |
35,791 |
-3,493 |
30-Year T-Bonds(CBOT) |
Mar13 |
130115 |
145~200 |
146~140 |
145~170 |
145~310 |
+0~160 |
350,009 |
547,472 |
-588 |
Jun13 |
130115 |
144~190 |
144~280 |
144~000 |
144~160 |
+0~160 |
21 |
90 |
+2 |
Sep13 |
130115 |
144~160 |
144~160 |
144~000 |
144~160 |
+0~160 |
|
|
|
Total Volume and Open Interest |
350,030 |
547,562 |
-586 |
10-Year T-Notes(CBOT) |
Mar13 |
130115 |
132~030 |
132~130 |
132~010 |
132~085 |
+0~075 |
1,117,422 |
1,746,216 |
+9,341 |
Jun13 |
130115 |
131~060 |
131~110 |
130~310 |
131~070 |
+0~080 |
5,987 |
8,802 |
+3,279 |
Sep13 |
130115 |
131~070 |
131~070 |
130~310 |
131~070 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,123,409 |
1,755,018 |
+12,620 |
5-Year T-Notes(CBOT) |
Mar13 |
130115 |
124~050 |
124~094 |
124~040 |
124~076 |
+0~034 |
563,613 |
1,550,888 |
-12,238 |
Jun13 |
130115 |
123~266 |
123~266 |
123~226 |
123~266 |
+0~040 |
44 |
840 |
+7 |
Sep13 |
130115 |
123~066 |
123~066 |
123~026 |
123~066 |
+0~040 |
|
|
|
Total Volume and Open Interest |
563,657 |
1,551,728 |
-12,231 |
2 Year T-Notes(CBOT) |
Mar13 |
130115 |
110~074 |
110~080 |
110~072 |
110~076 |
unch |
180,657 |
995,584 |
+18,681 |
Jun13 |
130115 |
110~066 |
110~066 |
110~064 |
110~066 |
+0~002 |
556 |
651 |
+550 |
Sep13 |
130115 |
109~230 |
109~230 |
109~226 |
109~230 |
+0~002 |
|
|
|
Total Volume and Open Interest |
181,213 |
996,235 |
+19,231 |
Eurodollars(CME) |
Mar13 |
130115 |
99.705 |
99.710 |
99.700 |
99.705 |
-0.005 |
95,824 |
821,519 |
+11,584 |
Jun13 |
130115 |
99.695 |
99.700 |
99.685 |
99.690 |
-0.005 |
125,453 |
678,703 |
+7,430 |
Sep13 |
130115 |
99.675 |
99.680 |
99.665 |
99.675 |
unch |
108,632 |
661,151 |
+10,716 |
Dec13 |
130115 |
99.645 |
99.655 |
99.640 |
99.650 |
+0.005 |
116,371 |
699,926 |
+2,763 |
Mar14 |
130115 |
99.610 |
99.625 |
99.605 |
99.620 |
+0.010 |
143,818 |
626,574 |
+7,274 |
Jun14 |
130115 |
99.560 |
99.580 |
99.555 |
99.575 |
+0.015 |
156,987 |
567,387 |
-6,245 |
Sep14 |
130115 |
99.505 |
99.525 |
99.500 |
99.525 |
+0.025 |
167,993 |
466,733 |
-5,565 |
Dec14 |
130115 |
99.430 |
99.460 |
99.430 |
99.455 |
+0.025 |
201,827 |
561,284 |
-9,543 |
Mar15 |
130115 |
99.360 |
99.390 |
99.360 |
99.385 |
+0.030 |
146,917 |
454,146 |
-11,868 |
Jun15 |
130115 |
99.275 |
99.305 |
99.270 |
99.300 |
+0.030 |
145,349 |
601,071 |
-3,185 |
Sep15 |
130115 |
99.170 |
99.210 |
99.170 |
99.200 |
+0.030 |
153,547 |
421,532 |
+8,596 |
Dec15 |
130115 |
99.050 |
99.090 |
99.050 |
99.075 |
+0.030 |
147,238 |
497,978 |
+9,354 |
Mar16 |
130115 |
98.920 |
98.960 |
98.920 |
98.945 |
+0.035 |
114,529 |
289,397 |
+5,641 |
Jun16 |
130115 |
98.775 |
98.810 |
98.775 |
98.800 |
+0.035 |
51,542 |
182,262 |
-187 |
Sep16 |
130115 |
98.625 |
98.665 |
98.625 |
98.645 |
+0.030 |
45,106 |
172,397 |
+2,462 |
Dec16 |
130115 |
98.465 |
98.510 |
98.460 |
98.485 |
+0.030 |
35,182 |
117,075 |
+1,397 |
Mar17 |
130115 |
98.315 |
98.365 |
98.315 |
98.340 |
+0.030 |
37,775 |
98,426 |
-2,000 |
Jun17 |
130115 |
98.165 |
98.210 |
98.165 |
98.180 |
+0.030 |
17,877 |
65,945 |
-1,076 |
Total Volume and Open Interest |
2,056,891 |
8,207,630 |
-43,989 |
Ultra T-Bond(CBOT) |
Mar13 |
130115 |
159~25 |
161~00 |
159~18 |
160~09 |
+0~23 |
49,039 |
358,521 |
+2,719 |
Jun13 |
130115 |
160~03 |
160~03 |
159~14 |
160~03 |
+0~21 |
|
|
|
Sep13 |
130115 |
160~03 |
160~03 |
159~14 |
160~03 |
+0~21 |
|
|
|
Total Volume and Open Interest |
49,039 |
358,521 |
+2,719 |
30 Day Federal Funds(CBOT) |
Jan13 |
130115 |
99.853 |
99.853 |
99.848 |
99.853 |
unch |
2,319 |
58,934 |
-461 |
Feb13 |
130115 |
99.865 |
99.865 |
99.855 |
99.860 |
-0.005 |
5,099 |
31,408 |
+1,208 |
Mar13 |
130115 |
99.865 |
99.870 |
99.855 |
99.860 |
-0.005 |
402 |
34,909 |
+78 |
Apr13 |
130115 |
99.875 |
99.875 |
99.860 |
99.870 |
-0.005 |
1,118 |
27,870 |
+77 |
May13 |
130115 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
269 |
28,191 |
-110 |
Jun13 |
130115 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
427 |
25,657 |
+232 |
Total Volume and Open Interest |
15,231 |
361,314 |
+1,150 |
3-Mth Euro-Yen(CME) |
Mar13 |
130115 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130115 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130115 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130115 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130115 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130115 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130115 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130115 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130115 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130115 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130115 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130115 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130115 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130115 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130115 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130115 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130115 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130115 |
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 |
130115 |
143.80 |
144.17 |
143.79 |
144.13 |
+0.27 |
2,200 |
16,462 |
-161 |
Jun13 |
130115 |
143.89 |
143.89 |
143.07 |
143.07 |
+0.87 |
|
|
|
Sep13 |
130115 |
140.98 |
140.98 |
140.98 |
140.98 |
+0.87 |
|
|
|
Total Volume and Open Interest |
2,200 |
16,462 |
-161 |
Euro-Bund(EUREX) |
Mar13 |
130115 |
142.86 |
143.39 |
142.79 |
143.29 |
+0.52 |
933,428 |
1,128,175 |
+34,807 |
Jun13 |
130115 |
141.04 |
141.55 |
141.04 |
141.46 |
+0.51 |
306 |
561 |
+260 |
Sep13 |
130115 |
141.29 |
141.29 |
141.29 |
141.29 |
+0.52 |
|
|
|
Total Volume and Open Interest |
933,734 |
1,128,736 |
+35,067 |
Euro-Bobl(EUREX) |
Mar13 |
130115 |
126.34 |
126.60 |
126.34 |
126.52 |
+0.17 |
608,280 |
847,711 |
+17,600 |
Jun13 |
130115 |
124.74 |
124.86 |
124.74 |
124.84 |
+0.16 |
2,508 |
2,580 |
+2,425 |
Sep13 |
130115 |
124.84 |
124.84 |
124.84 |
124.84 |
+0.16 |
|
|
|
Total Volume and Open Interest |
610,788 |
850,291 |
+20,025 |
3-Mth Euribor(EUREX) |
Mar13 |
130115 |
99.750 |
99.755 |
99.745 |
99.750 |
+0.005 |
281 |
3,042 |
-64 |
Jun13 |
130115 |
99.715 |
99.715 |
99.705 |
99.710 |
+0.010 |
0 |
1,301 |
+0 |
Sep13 |
130115 |
99.675 |
99.675 |
99.670 |
99.675 |
+0.010 |
50 |
1,037 |
-49 |
Total Volume and Open Interest |
446 |
7,967 |
-111 |
Long Gilt(LIFFE) |
Mar13 |
130115 |
116~31 |
117~09 |
116~22 |
116~31 |
+0~05 |
138,828 |
337,715 |
-3,316 |
Jun13 |
130115 |
115~31 |
115~31 |
115~31 |
115~31 |
+0~05 |
|
|
|
Total Volume and Open Interest |
138,828 |
337,715 |
-3,316 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130115 |
99.48 |
99.48 |
99.47 |
99.48 |
unch |
16,770 |
351,221 |
-19,798 |
Jun13 |
130115 |
99.46 |
99.46 |
99.45 |
99.45 |
-0.01 |
18,733 |
314,001 |
+13,800 |
Sep13 |
130115 |
99.43 |
99.45 |
99.42 |
99.43 |
-0.01 |
27,027 |
263,874 |
-5,178 |
Dec13 |
130115 |
99.41 |
99.42 |
99.39 |
99.41 |
unch |
26,128 |
266,326 |
-1,762 |
Mar14 |
130115 |
99.37 |
99.39 |
99.35 |
99.38 |
+0.01 |
23,347 |
238,953 |
-3,230 |
Jun14 |
130115 |
99.32 |
99.34 |
99.30 |
99.33 |
+0.01 |
24,344 |
190,756 |
+403 |
Total Volume and Open Interest |
223,465 |
2,297,580 |
-39,491 |
3-Mth Euribor(LIFFE) |
Mar13 |
130115 |
99.745 |
99.755 |
99.740 |
99.750 |
+0.005 |
152,791 |
609,766 |
+32,952 |
Jun13 |
130115 |
99.695 |
99.720 |
99.690 |
99.710 |
+0.010 |
201,848 |
521,662 |
+1,770 |
Sep13 |
130115 |
99.660 |
99.685 |
99.655 |
99.675 |
+0.010 |
184,233 |
394,963 |
-7,006 |
Total Volume and Open Interest |
1,366,529 |
3,986,623 |
+27,811 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130115 |
97.06 |
97.09 |
97.06 |
97.08 |
+0.01 |
12,562 |
181,034 |
-8,843 |
Jun13 |
130115 |
97.13 |
97.18 |
97.13 |
97.17 |
+0.03 |
12,722 |
176,789 |
-9,658 |
Sep13 |
130115 |
97.14 |
97.19 |
97.14 |
97.18 |
+0.03 |
8,221 |
118,770 |
-5,185 |
Dec13 |
130115 |
97.11 |
97.16 |
97.11 |
97.15 |
+0.04 |
4,265 |
98,725 |
-1,451 |
Mar14 |
130115 |
97.03 |
97.08 |
97.03 |
97.07 |
+0.03 |
1,691 |
52,481 |
+558 |
Jun14 |
130115 |
96.94 |
96.96 |
96.93 |
96.96 |
+0.03 |
872 |
32,266 |
+195 |
Sep14 |
130115 |
96.84 |
96.86 |
96.83 |
96.86 |
+0.03 |
1,257 |
19,942 |
+219 |
Dec14 |
130115 |
96.74 |
96.76 |
96.73 |
96.76 |
+0.03 |
643 |
8,617 |
+500 |
Mar15 |
130115 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.03 |
274 |
927 |
+249 |
Jun15 |
130115 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.03 |
0 |
364 |
+0 |
Total Volume and Open Interest |
42,507 |
690,100 |
-23,416 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130115 |
96.56 |
96.59 |
96.55 |
96.58 |
+0.02 |
38,853 |
410,403 |
+833 |
Jun13 |
130115 |
96.58 |
96.58 |
96.58 |
96.58 |
+0.02 |
|
|
|
Total Volume and Open Interest |
38,853 |
410,403 |
+833 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130115 |
97.16 |
97.20 |
97.15 |
97.19 |
+0.03 |
83,784 |
500,966 |
-12,965 |
Jun13 |
130115 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.03 |
|
|
|
Total Volume and Open Interest |
83,784 |
500,966 |
-12,965 |
Gold(CMX) |
Feb13 |
130115 |
1667.8 |
1684.9 |
1666.2 |
1683.9 |
+14.5 |
176,075 |
208,004 |
-7,007 |
Apr13 |
130115 |
1669.6 |
1687.2 |
1668.6 |
1686.2 |
+14.6 |
21,532 |
102,808 |
+6,236 |
Jun13 |
130115 |
1672.6 |
1689.2 |
1672.6 |
1688.2 |
+14.5 |
4,513 |
35,331 |
+660 |
Aug13 |
130115 |
1678.4 |
1690.9 |
1678.4 |
1690.0 |
+14.5 |
3,770 |
22,554 |
+1,822 |
Oct13 |
130115 |
1689.0 |
1691.8 |
1689.0 |
1691.8 |
+14.5 |
47 |
11,310 |
-3 |
Dec13 |
130115 |
1677.5 |
1694.4 |
1677.5 |
1693.7 |
+14.5 |
634 |
24,083 |
+49 |
Feb14 |
130115 |
1686.7 |
1695.7 |
1686.7 |
1695.7 |
+14.5 |
59 |
4,672 |
-9 |
Apr14 |
130115 |
1697.9 |
1697.9 |
1697.9 |
1697.9 |
+14.5 |
10 |
3,648 |
+3 |
Jun14 |
130115 |
1698.5 |
1700.2 |
1698.5 |
1700.2 |
+14.4 |
99 |
8,578 |
+1 |
Aug14 |
130115 |
1692.2 |
1702.6 |
1692.2 |
1702.6 |
+14.3 |
4 |
94 |
+0 |
Oct14 |
130115 |
1705.2 |
1705.2 |
1705.2 |
1705.2 |
+14.3 |
|
|
|
Dec14 |
130115 |
1707.8 |
1707.8 |
1707.8 |
1707.8 |
+14.3 |
194 |
5,331 |
-30 |
Total Volume and Open Interest |
207,934 |
445,547 |
+1,503 |
Silver(CMX) |
Mar13 |
130115 |
3106.5 |
3161.5 |
3096.5 |
3152.9 |
+41.9 |
44,255 |
75,709 |
-1,157 |
May13 |
130115 |
3110.5 |
3161.5 |
3102.5 |
3158.8 |
+42.0 |
4,156 |
11,135 |
+336 |
Jul13 |
130115 |
3112.0 |
3163.9 |
3112.0 |
3163.9 |
+42.1 |
1,158 |
6,529 |
-103 |
Sep13 |
130115 |
3160.0 |
3168.2 |
3160.0 |
3168.2 |
+42.2 |
597 |
5,747 |
-9 |
Dec13 |
130115 |
3117.0 |
3179.0 |
3117.0 |
3174.0 |
+42.4 |
1,537 |
19,037 |
+224 |
Mar14 |
130115 |
3145.0 |
3178.7 |
3138.0 |
3178.7 |
+42.7 |
41 |
1,790 |
+12 |
May14 |
130115 |
3180.8 |
3180.8 |
3180.8 |
3180.8 |
+42.9 |
4 |
804 |
+4 |
Total Volume and Open Interest |
52,787 |
139,636 |
-1,486 |
Platinum(NYMEX) |
Jan13 |
130115 |
1663.5 |
1693.8 |
1655.7 |
1688.0 |
+31.7 |
9 |
89 |
-58 |
Apr13 |
130115 |
1658.3 |
1706.8 |
1654.0 |
1689.9 |
+31.7 |
16,599 |
59,436 |
+459 |
Jul13 |
130115 |
1660.2 |
1701.5 |
1657.4 |
1692.4 |
+31.1 |
74 |
1,907 |
+37 |
Oct13 |
130115 |
1680.3 |
1695.4 |
1680.3 |
1695.4 |
+31.1 |
1 |
50 |
+1 |
Total Volume and Open Interest |
16,693 |
61,499 |
+442 |
Palladium(NYMEX) |
Mar13 |
130115 |
705.05 |
725.00 |
702.55 |
713.35 |
+10.05 |
3,811 |
27,627 |
+11 |
Jun13 |
130115 |
710.00 |
715.00 |
710.00 |
714.60 |
+9.95 |
70 |
1,081 |
+66 |
Sep13 |
130115 |
715.50 |
715.50 |
715.50 |
715.50 |
+9.95 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,881 |
28,716 |
+77 |
Copper(CMX) |
Mar13 |
130115 |
364.45 |
365.10 |
360.60 |
363.75 |
+0.35 |
45,933 |
100,778 |
-3,178 |
May13 |
130115 |
365.80 |
366.30 |
362.15 |
365.10 |
+0.30 |
2,046 |
23,281 |
-290 |
Jul13 |
130115 |
364.15 |
366.25 |
363.40 |
366.20 |
+0.20 |
1,359 |
12,023 |
+445 |
Sep13 |
130115 |
366.20 |
367.50 |
364.30 |
367.25 |
+0.20 |
361 |
4,894 |
+59 |
Dec13 |
130115 |
368.05 |
368.30 |
368.05 |
368.30 |
+0.15 |
120 |
8,724 |
+41 |
Total Volume and Open Interest |
50,525 |
156,462 |
-2,763 |
DJIA Index(CBOT) |
Mar13 |
130115 |
13429 |
13476 |
13385 |
13463 |
+30 |
1,107 |
8,748 |
+550 |
Jun13 |
130115 |
13387 |
13387 |
13358 |
13387 |
+29 |
|
|
|
Sep13 |
130115 |
13308 |
13308 |
13279 |
13308 |
+29 |
|
|
|
Dec13 |
130115 |
13239 |
13239 |
13210 |
13239 |
+29 |
|
|
|
Total Volume and Open Interest |
1,107 |
8,748 |
+550 |
E-mini DJIA Index(CBOT) |
Mar13 |
130115 |
13438 |
13482 |
13378 |
13463 |
+30 |
81,514 |
98,062 |
+987 |
Jun13 |
130115 |
13303 |
13387 |
13303 |
13387 |
+29 |
1 |
103 |
+0 |
Sep13 |
130115 |
13308 |
13308 |
13308 |
13308 |
+29 |
|
|
|
Dec13 |
130115 |
13239 |
13239 |
13239 |
13239 |
+29 |
0 |
15 |
+0 |
Total Volume and Open Interest |
81,515 |
98,180 |
+987 |
S & P 500(CME) |
Mar13 |
130115 |
1464.80 |
1467.10 |
1457.00 |
1465.20 |
+0.90 |
11,827 |
181,062 |
-3,680 |
Jun13 |
130115 |
1458.40 |
1461.50 |
1451.50 |
1458.40 |
+0.90 |
330 |
4,659 |
-302 |
Sep13 |
130115 |
1447.30 |
1454.70 |
1444.70 |
1451.60 |
+0.90 |
0 |
550 |
+0 |
Dec13 |
130115 |
1442.50 |
1447.70 |
1437.70 |
1444.60 |
+0.90 |
|
|
|
Total Volume and Open Interest |
12,157 |
186,271 |
-3,982 |
S & P 500 E-Mini(Globex) |
Mar13 |
130115 |
1465.00 |
1468.25 |
1456.50 |
1465.25 |
+1.00 |
1,150,333 |
2,775,649 |
+2,693 |
Jun13 |
130115 |
1457.50 |
1461.50 |
1450.50 |
1458.50 |
+1.00 |
1,099 |
12,748 |
-241 |
Total Volume and Open Interest |
1,151,438 |
2,788,861 |
+2,453 |
NASDAQ 100(CME) |
Mar13 |
130115 |
2725.50 |
2731.80 |
2705.00 |
2714.30 |
-14.50 |
457 |
9,529 |
+19 |
Jun13 |
130115 |
2707.50 |
2722.00 |
2702.00 |
2707.50 |
-14.50 |
|
|
|
Sep13 |
130115 |
2702.00 |
2716.50 |
2702.00 |
2702.00 |
-14.50 |
|
|
|
Total Volume and Open Interest |
457 |
9,529 |
+19 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130115 |
2731.00 |
2732.30 |
2705.30 |
2714.30 |
-14.50 |
140,405 |
302,733 |
+1,769 |
Jun13 |
130115 |
2717.00 |
2717.00 |
2702.00 |
2707.50 |
-14.50 |
7 |
202 |
+0 |
Total Volume and Open Interest |
140,412 |
302,976 |
+1,769 |
S & P Midcap 400(CME) |
Mar13 |
130115 |
1061.00 |
1061.50 |
1060.00 |
1061.50 |
+5.80 |
0 |
579 |
+0 |
Jun13 |
130115 |
1059.40 |
1059.40 |
1053.60 |
1059.40 |
+5.80 |
|
|
|
Sep13 |
130115 |
1057.40 |
1057.40 |
1051.60 |
1057.40 |
+5.80 |
|
|
|
Total Volume and Open Interest |
0 |
579 |
+0 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130115 |
16.10 |
16.20 |
15.70 |
15.80 |
-0.15 |
43,595 |
159,755 |
+15,537 |
Mar13 |
130115 |
17.55 |
17.60 |
17.13 |
17.25 |
-0.10 |
16,521 |
71,138 |
+3,059 |
Apr13 |
130115 |
18.32 |
18.32 |
17.95 |
18.15 |
-0.05 |
11,042 |
39,400 |
+3,234 |
Total Volume and Open Interest |
124,217 |
449,816 |
+11,778 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130115 |
10995 |
11005 |
10785 |
10880 |
-125 |
6,133 |
51,789 |
-610 |
Jun13 |
130115 |
10885 |
10955 |
10750 |
10830 |
-125 |
9 |
78 |
-4 |
Total Volume and Open Interest |
6,142 |
51,868 |
-614 |
Nikkei 225(SGX) |
Mar13 |
130115 |
10985 |
11005 |
10850 |
10895 |
+80 |
125,422 |
279,439 |
-492 |
Jun13 |
130115 |
10880 |
10915 |
10800 |
10815 |
+75 |
245 |
2,749 |
+248 |
Sep13 |
130115 |
10810 |
10810 |
10810 |
10810 |
+75 |
|
|
|
Total Volume and Open Interest |
144,557 |
326,976 |
+9,884 |
CAC 40(EURONEXT) |
Jan13 |
130115 |
3705.5 |
3718.5 |
3688.5 |
3700.0 |
-11.5 |
122,124 |
331,459 |
-4,643 |
Feb13 |
130115 |
3706.0 |
3718.5 |
3689.5 |
3700.0 |
-11.5 |
37,197 |
24,421 |
+5,969 |
Mar13 |
130115 |
3710.0 |
3719.0 |
3692.5 |
3701.0 |
-11.0 |
1,851 |
23,957 |
-236 |
Total Volume and Open Interest |
161,172 |
379,870 |
+1,090 |
Hang Seng Index(HKFE) |
Jan13 |
130115 |
23370 |
23563 |
23308 |
23381 |
-2 |
58,923 |
128,822 |
-1,146 |
Feb13 |
130115 |
23422 |
23580 |
23330 |
23398 |
-7 |
697 |
3,679 |
+420 |
Mar13 |
130115 |
23345 |
23513 |
23282 |
23350 |
-10 |
255 |
5,988 |
-6 |
Total Volume and Open Interest |
59,947 |
140,853 |
-720 |
DAX(EUREX) |
Mar13 |
130115 |
7720.0 |
7739.0 |
7636.5 |
7672.5 |
-66.5 |
89,050 |
144,013 |
-2,389 |
Jun13 |
130115 |
7732.0 |
7748.5 |
7653.0 |
7684.5 |
-66.0 |
101 |
8,370 |
+17 |
Sep13 |
130115 |
7724.0 |
7739.5 |
7670.5 |
7689.0 |
-66.0 |
10 |
392 |
+2 |
Total Volume and Open Interest |
89,161 |
152,775 |
-2,370 |
FT-SE 100(EURONEXT) |
Mar13 |
130115 |
6063.50 |
6087.00 |
6042.00 |
6067.00 |
-5.50 |
93,306 |
600,123 |
+2,973 |
Jun13 |
130115 |
6000.50 |
6015.50 |
5985.50 |
6002.00 |
-5.00 |
883 |
4,820 |
-3 |
Sep13 |
130115 |
5956.00 |
5956.00 |
5956.00 |
5956.00 |
-5.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
94,189 |
605,023 |
+2,970 |
SPI 200(SFE) |
Mar13 |
130115 |
4689.0 |
4703.0 |
4676.0 |
4692.0 |
+3.0 |
20,196 |
255,585 |
-2,085 |
Jun13 |
130115 |
4692.0 |
4696.0 |
4692.0 |
4694.0 |
+2.0 |
45 |
3,549 |
+0 |
Sep13 |
130115 |
4657.0 |
4657.0 |
4657.0 |
4657.0 |
+4.0 |
6 |
1,495 |
+3 |
Total Volume and Open Interest |
21,371 |
265,452 |
-1,697 |
FTSE MIB(ISE) |
Mar13 |
130115 |
17325.00 |
17495.00 |
17295.00 |
17463.00 |
+85.00 |
19,766 |
45,939 |
-332 |
Jun13 |
130115 |
17095.00 |
17190.00 |
17085.00 |
17168.00 |
+72.00 |
21 |
140 |
+3 |
Sep13 |
130115 |
17051.00 |
17051.00 |
17051.00 |
17051.00 |
+72.00 |
|
|
|
Total Volume and Open Interest |
19,787 |
46,079 |
-329 |
KOSPI 200(KFE) |
Mar13 |
130115 |
263.45 |
263.60 |
263.30 |
263.40 |
-3.00 |
176,598 |
112,052 |
+2,221 |
Jun13 |
130115 |
267.70 |
269.50 |
264.90 |
264.90 |
-2.80 |
53 |
2,431 |
+55 |
Sep13 |
130115 |
266.75 |
266.75 |
266.75 |
266.75 |
-3.05 |
0 |
158 |
+0 |
Total Volume and Open Interest |
176,651 |
114,726 |
+2,276 |
GSCI(CME) |
Feb13 |
130115 |
654.70 |
656.90 |
653.55 |
653.55 |
-3.30 |
2,172 |
7,319 |
+1,742 |
Mar13 |
130115 |
655.25 |
658.80 |
655.25 |
655.25 |
-3.50 |
|
|
|
Total Volume and Open Interest |
4,345 |
10,071 |
+38 |
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. |
|
|