|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 17, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130117 |
1436.00 |
1448.00 |
1422.25 |
1430.25 |
-6.25 |
103,624 |
229,586 |
-8,982 |
May13 |
130117 |
1420.25 |
1431.75 |
1408.25 |
1414.75 |
-6.50 |
35,592 |
130,674 |
+1,394 |
Jul13 |
130117 |
1412.50 |
1421.00 |
1399.50 |
1406.00 |
-6.75 |
24,961 |
85,235 |
+1,159 |
Aug13 |
130117 |
1382.75 |
1392.75 |
1374.25 |
1379.50 |
-6.50 |
674 |
2,965 |
+62 |
Sep13 |
130117 |
1339.00 |
1340.25 |
1325.50 |
1330.25 |
-9.00 |
426 |
1,939 |
+4 |
Nov13 |
130117 |
1295.50 |
1301.00 |
1282.75 |
1285.25 |
-11.75 |
13,460 |
73,763 |
+772 |
Jan14 |
130117 |
1298.50 |
1305.00 |
1289.75 |
1291.50 |
-11.75 |
177 |
2,889 |
+20 |
Mar14 |
130117 |
1305.00 |
1306.50 |
1293.25 |
1295.75 |
-10.75 |
78 |
1,239 |
+10 |
May14 |
130117 |
1298.00 |
1307.00 |
1297.50 |
1297.50 |
-9.50 |
110 |
762 |
+11 |
Jul14 |
130117 |
1302.75 |
1312.75 |
1302.75 |
1302.75 |
-10.00 |
54 |
578 |
+22 |
Aug14 |
130117 |
1297.50 |
1307.50 |
1297.50 |
1297.50 |
-10.00 |
0 |
1 |
+0 |
Sep14 |
130117 |
1277.00 |
1287.00 |
1277.00 |
1277.00 |
-10.00 |
0 |
1 |
+0 |
Nov14 |
130117 |
1268.00 |
1277.25 |
1265.00 |
1266.25 |
-11.00 |
35 |
2,646 |
+9 |
Jan15 |
130117 |
1270.25 |
1281.25 |
1270.25 |
1270.25 |
-11.00 |
|
|
|
Total Volume and Open Interest |
179,191 |
532,386 |
-5,519 |
Soybean Meal(CBOT) |
Mar13 |
130117 |
419.10 |
423.70 |
412.20 |
414.00 |
-5.10 |
45,469 |
129,663 |
-223 |
May13 |
130117 |
413.10 |
417.20 |
406.50 |
408.40 |
-4.80 |
14,122 |
50,034 |
+1,307 |
Jul13 |
130117 |
408.70 |
412.00 |
402.10 |
404.10 |
-4.50 |
6,273 |
24,945 |
-299 |
Aug13 |
130117 |
398.00 |
402.10 |
392.60 |
394.50 |
-4.30 |
988 |
4,923 |
+119 |
Sep13 |
130117 |
381.40 |
385.60 |
377.40 |
379.00 |
-4.60 |
350 |
2,895 |
+39 |
Oct13 |
130117 |
365.60 |
369.40 |
360.30 |
361.20 |
-6.20 |
327 |
5,483 |
-1 |
Dec13 |
130117 |
365.90 |
368.30 |
358.90 |
360.20 |
-6.00 |
2,580 |
22,771 |
+232 |
Jan14 |
130117 |
368.60 |
368.90 |
361.50 |
361.50 |
-6.00 |
8 |
1,412 |
+3 |
Mar14 |
130117 |
370.00 |
370.10 |
364.00 |
364.00 |
-6.00 |
16 |
1,869 |
+5 |
May14 |
130117 |
372.50 |
372.50 |
364.60 |
364.60 |
-5.80 |
6 |
926 |
+3 |
Total Volume and Open Interest |
70,144 |
245,142 |
+1,185 |
Soybean Oil(CBOT) |
Mar13 |
130117 |
51.30 |
51.66 |
50.92 |
51.49 |
+0.18 |
67,079 |
167,459 |
-5,780 |
May13 |
130117 |
51.65 |
52.02 |
51.30 |
51.86 |
+0.19 |
32,996 |
54,192 |
+2,251 |
Jul13 |
130117 |
51.76 |
52.23 |
51.56 |
52.10 |
+0.19 |
22,223 |
51,516 |
+4,380 |
Aug13 |
130117 |
51.73 |
51.99 |
51.42 |
51.92 |
+0.20 |
1,650 |
5,937 |
+114 |
Sep13 |
130117 |
51.52 |
51.81 |
50.99 |
51.50 |
+0.20 |
1,497 |
4,836 |
+96 |
Oct13 |
130117 |
50.46 |
50.82 |
50.21 |
50.67 |
+0.07 |
850 |
6,725 |
+33 |
Dec13 |
130117 |
50.40 |
50.70 |
50.04 |
50.54 |
+0.18 |
4,082 |
23,855 |
-302 |
Jan14 |
130117 |
50.46 |
50.72 |
50.27 |
50.72 |
+0.18 |
72 |
1,892 |
+57 |
Mar14 |
130117 |
51.00 |
51.00 |
50.83 |
51.00 |
+0.17 |
65 |
984 |
+4 |
May14 |
130117 |
51.13 |
51.13 |
50.95 |
51.13 |
+0.18 |
5 |
366 |
+5 |
Total Volume and Open Interest |
130,522 |
318,829 |
+858 |
Canola(WCE) |
Jan13 |
130114 |
616.2 |
616.2 |
616.2 |
616.2 |
+11.8 |
|
|
|
Mar13 |
130117 |
595.6 |
602.0 |
592.0 |
592.5 |
-3.5 |
5,399 |
93,788 |
-1,467 |
May13 |
130117 |
585.0 |
592.1 |
581.9 |
582.2 |
-4.2 |
3,053 |
27,299 |
-488 |
Jul13 |
130117 |
578.8 |
585.2 |
573.7 |
573.7 |
-6.5 |
1,021 |
15,327 |
+580 |
Nov13 |
130117 |
541.8 |
549.0 |
537.7 |
537.7 |
-5.3 |
1,570 |
12,340 |
+814 |
Total Volume and Open Interest |
11,093 |
149,548 |
-541 |
Corn(CBOT) |
Mar13 |
130117 |
731.25 |
734.00 |
722.50 |
724.50 |
-6.75 |
175,272 |
513,753 |
-2,354 |
May13 |
130117 |
731.00 |
733.75 |
723.00 |
725.25 |
-6.00 |
68,610 |
213,481 |
+9,264 |
Jul13 |
130117 |
720.75 |
724.00 |
714.25 |
717.00 |
-4.25 |
43,676 |
167,675 |
+1,220 |
Sep13 |
130117 |
616.75 |
618.00 |
610.00 |
610.75 |
-7.25 |
5,211 |
54,022 |
+410 |
Dec13 |
130117 |
591.50 |
593.00 |
585.50 |
586.50 |
-5.75 |
26,910 |
213,743 |
-1,366 |
Mar14 |
130117 |
601.75 |
602.25 |
596.00 |
596.50 |
-5.75 |
793 |
11,827 |
+272 |
May14 |
130117 |
609.00 |
609.25 |
603.50 |
603.75 |
-5.50 |
656 |
4,457 |
+142 |
Jul14 |
130117 |
609.00 |
611.00 |
605.00 |
605.25 |
-5.75 |
254 |
2,165 |
+110 |
Sep14 |
130117 |
582.00 |
587.75 |
582.00 |
582.00 |
-5.75 |
0 |
162 |
+0 |
Dec14 |
130117 |
570.00 |
574.50 |
569.50 |
572.00 |
-1.25 |
397 |
9,702 |
+75 |
Total Volume and Open Interest |
321,861 |
1,192,286 |
+7,846 |
Wheat(CBOT) |
Mar13 |
130117 |
786.25 |
789.50 |
776.00 |
781.25 |
-3.75 |
85,447 |
233,757 |
-6,506 |
May13 |
130117 |
795.50 |
797.75 |
785.00 |
789.75 |
-4.00 |
25,036 |
65,377 |
+1,792 |
Jul13 |
130117 |
797.25 |
801.00 |
789.50 |
795.25 |
-2.00 |
19,267 |
83,803 |
+1,253 |
Sep13 |
130117 |
809.00 |
809.00 |
799.50 |
804.25 |
-1.00 |
2,371 |
14,118 |
+23 |
Dec13 |
130117 |
818.50 |
820.75 |
812.00 |
817.25 |
-1.00 |
5,196 |
55,387 |
+701 |
Mar14 |
130117 |
829.00 |
829.25 |
825.25 |
828.50 |
-0.75 |
161 |
4,355 |
+37 |
Total Volume and Open Interest |
137,655 |
460,271 |
-2,642 |
Wheat(KCBT) |
Mar13 |
130117 |
843.75 |
846.75 |
831.50 |
837.00 |
-5.50 |
13,685 |
92,417 |
-2,524 |
May13 |
130117 |
853.75 |
856.25 |
841.50 |
847.00 |
-5.75 |
4,312 |
31,400 |
+828 |
Jul13 |
130117 |
860.00 |
863.00 |
849.25 |
854.25 |
-5.00 |
3,254 |
36,635 |
+243 |
Sep13 |
130117 |
869.50 |
869.50 |
859.50 |
864.25 |
-3.25 |
556 |
7,114 |
-696 |
Dec13 |
130117 |
881.00 |
881.00 |
870.25 |
876.25 |
-2.00 |
602 |
6,986 |
+113 |
Mar14 |
130117 |
882.00 |
882.00 |
875.50 |
880.00 |
-1.25 |
7 |
333 |
+1 |
Total Volume and Open Interest |
22,420 |
175,418 |
-2,030 |
Wheat(MGE) |
Mar13 |
130117 |
871.00 |
875.00 |
867.00 |
869.25 |
-2.25 |
2,789 |
21,749 |
-666 |
May13 |
130117 |
883.00 |
885.00 |
877.50 |
880.25 |
-1.75 |
928 |
9,396 |
+108 |
Jul13 |
130117 |
891.75 |
893.00 |
885.00 |
887.50 |
-1.75 |
484 |
4,400 |
+54 |
Sep13 |
130117 |
890.25 |
891.25 |
885.00 |
886.75 |
-2.25 |
233 |
5,308 |
+54 |
Dec13 |
130117 |
889.50 |
895.00 |
888.00 |
890.75 |
-0.75 |
256 |
3,696 |
+149 |
Total Volume and Open Interest |
4,692 |
44,612 |
-300 |
Oats(CBOT) |
Mar13 |
130117 |
356.00 |
360.00 |
352.00 |
355.00 |
-2.25 |
563 |
8,037 |
-88 |
May13 |
130117 |
361.00 |
362.75 |
356.75 |
360.25 |
-2.50 |
129 |
2,127 |
+37 |
Jul13 |
130117 |
360.25 |
366.25 |
359.00 |
364.75 |
-1.50 |
32 |
305 |
-1 |
Sep13 |
130117 |
364.00 |
365.50 |
364.00 |
364.00 |
-1.50 |
1 |
32 |
-1 |
Total Volume and Open Interest |
763 |
10,628 |
-16 |
Rough Rice(CBOT) |
Jan13 |
130114 |
14.85 |
15.03 |
14.85 |
14.85 |
-0.18 |
3 |
16 |
-2 |
Mar13 |
130117 |
15.15 |
15.25 |
15.10 |
15.24 |
+0.09 |
426 |
12,912 |
-115 |
May13 |
130117 |
15.44 |
15.55 |
15.42 |
15.55 |
+0.09 |
160 |
1,190 |
-18 |
Jul13 |
130117 |
15.73 |
15.81 |
15.69 |
15.80 |
+0.07 |
2 |
70 |
+2 |
Total Volume and Open Interest |
588 |
14,334 |
-131 |
Live Cattle(CME) |
Feb13 |
130117 |
128.630 |
129.200 |
125.535 |
126.600 |
-1.935 |
18,574 |
74,278 |
-4,270 |
Apr13 |
130117 |
132.750 |
133.185 |
129.700 |
130.880 |
-1.820 |
18,959 |
123,941 |
+1,094 |
Jun13 |
130117 |
128.000 |
128.575 |
125.200 |
126.730 |
-1.155 |
9,455 |
74,354 |
+604 |
Aug13 |
130117 |
128.000 |
128.380 |
124.750 |
126.680 |
-1.070 |
4,760 |
33,198 |
+202 |
Oct13 |
130117 |
132.035 |
132.535 |
129.500 |
130.600 |
-1.600 |
1,800 |
9,278 |
+209 |
Dec13 |
130117 |
133.700 |
134.100 |
131.700 |
132.400 |
-1.450 |
395 |
6,459 |
+17 |
Total Volume and Open Interest |
54,175 |
323,145 |
-2,018 |
Feeder Cattle(CME) |
Jan13 |
130117 |
147.000 |
147.235 |
144.075 |
144.400 |
-2.675 |
1,585 |
3,681 |
-494 |
Mar13 |
130117 |
148.325 |
148.685 |
145.235 |
145.850 |
-2.385 |
3,025 |
14,318 |
-329 |
Apr13 |
130117 |
150.380 |
150.750 |
147.250 |
148.235 |
-2.015 |
549 |
3,173 |
+35 |
May13 |
130117 |
152.630 |
153.050 |
149.450 |
150.350 |
-2.100 |
571 |
4,320 |
+60 |
Aug13 |
130117 |
158.400 |
158.800 |
155.350 |
156.325 |
-2.025 |
611 |
4,295 |
+47 |
Sep13 |
130117 |
159.500 |
160.285 |
157.000 |
158.300 |
-1.700 |
50 |
708 |
+18 |
Oct13 |
130117 |
160.150 |
160.900 |
157.950 |
159.050 |
-1.900 |
23 |
357 |
+5 |
Total Volume and Open Interest |
6,420 |
31,148 |
-659 |
Lean Hogs(CME) |
Feb13 |
130117 |
85.400 |
86.300 |
85.180 |
85.950 |
+0.800 |
15,665 |
47,255 |
-4,013 |
Apr13 |
130117 |
87.430 |
88.500 |
87.385 |
88.080 |
+0.650 |
15,399 |
86,284 |
+1,953 |
May13 |
130117 |
94.980 |
95.350 |
94.330 |
94.700 |
unch |
45 |
1,908 |
-14 |
Jun13 |
130117 |
96.650 |
97.400 |
96.480 |
96.650 |
unch |
7,142 |
43,899 |
-1,560 |
Jul13 |
130117 |
96.350 |
97.080 |
96.180 |
96.500 |
+0.020 |
845 |
13,377 |
+324 |
Aug13 |
130117 |
95.950 |
96.550 |
95.650 |
95.850 |
+0.050 |
429 |
20,954 |
+14 |
Oct13 |
130117 |
85.650 |
86.580 |
85.650 |
85.980 |
-0.170 |
157 |
18,101 |
+22 |
Dec13 |
130117 |
82.750 |
83.350 |
82.600 |
82.950 |
+0.100 |
377 |
10,644 |
+47 |
Total Volume and Open Interest |
40,181 |
245,815 |
-3,185 |
Class III Milk(CME) |
Jan13 |
130117 |
18.12 |
18.13 |
18.07 |
18.10 |
+0.03 |
40 |
3,120 |
-19 |
Feb13 |
130117 |
17.59 |
17.61 |
17.45 |
17.50 |
+0.01 |
256 |
3,203 |
+17 |
Mar13 |
130117 |
17.52 |
17.56 |
17.42 |
17.45 |
-0.05 |
198 |
2,676 |
+65 |
Apr13 |
130117 |
17.93 |
17.99 |
17.85 |
17.88 |
-0.02 |
58 |
1,778 |
+21 |
May13 |
130117 |
18.33 |
18.35 |
18.26 |
18.31 |
-0.02 |
57 |
1,599 |
+18 |
Total Volume and Open Interest |
717 |
18,938 |
+159 |
Cocoa(ICE) |
Mar13 |
130117 |
2255 |
2310 |
2250 |
2300 |
+44 |
13,735 |
81,335 |
-293 |
May13 |
130117 |
2265 |
2317 |
2259 |
2308 |
+43 |
4,021 |
35,142 |
+107 |
Jul13 |
130117 |
2287 |
2321 |
2286 |
2316 |
+42 |
1,316 |
20,043 |
+316 |
Sep13 |
130117 |
2283 |
2330 |
2283 |
2323 |
+40 |
892 |
20,056 |
+223 |
Dec13 |
130117 |
2309 |
2333 |
2301 |
2326 |
+39 |
305 |
11,350 |
+86 |
Mar14 |
130117 |
2312 |
2333 |
2307 |
2329 |
+38 |
93 |
17,127 |
-14 |
May14 |
130117 |
2335 |
2335 |
2335 |
2335 |
+38 |
20 |
7,726 |
-15 |
Total Volume and Open Interest |
20,382 |
194,674 |
+410 |
Coffee "C"(ICE) |
Mar13 |
130117 |
152.70 |
156.50 |
152.40 |
155.50 |
+2.50 |
20,153 |
90,005 |
-1,811 |
May13 |
130117 |
155.45 |
159.15 |
155.35 |
158.30 |
+2.50 |
5,042 |
27,351 |
-264 |
Jul13 |
130117 |
158.10 |
161.80 |
158.05 |
161.10 |
+2.60 |
1,969 |
17,555 |
+510 |
Sep13 |
130117 |
162.60 |
164.20 |
162.15 |
163.70 |
+2.55 |
843 |
6,887 |
-90 |
Dec13 |
130117 |
166.35 |
167.80 |
165.70 |
167.50 |
+2.60 |
507 |
5,439 |
+275 |
Mar14 |
130117 |
170.00 |
171.25 |
169.75 |
171.10 |
+2.65 |
91 |
920 |
+34 |
Total Volume and Open Interest |
28,607 |
149,185 |
-1,345 |
Orange Juice(ICE) |
Mar13 |
130117 |
112.75 |
113.60 |
111.65 |
112.35 |
+0.05 |
1,222 |
15,467 |
+201 |
May13 |
130117 |
113.50 |
114.10 |
112.60 |
113.00 |
+0.05 |
268 |
3,765 |
+10 |
Jul13 |
130117 |
114.95 |
115.40 |
114.45 |
114.55 |
+0.05 |
199 |
1,009 |
+135 |
Sep13 |
130117 |
116.50 |
116.60 |
116.05 |
116.05 |
+0.40 |
21 |
496 |
+34 |
Nov13 |
130117 |
115.90 |
117.90 |
115.90 |
116.70 |
+0.55 |
122 |
228 |
+63 |
Jan14 |
130117 |
118.20 |
118.20 |
118.20 |
118.20 |
+0.55 |
10 |
37 |
+10 |
Total Volume and Open Interest |
1,842 |
21,002 |
+453 |
Sugar #11(ICE) |
Mar13 |
130117 |
18.52 |
18.59 |
18.38 |
18.42 |
-0.03 |
46,974 |
342,369 |
-1,463 |
May13 |
130117 |
18.74 |
18.76 |
18.56 |
18.60 |
-0.08 |
26,401 |
136,850 |
+5,642 |
Jul13 |
130117 |
19.09 |
19.09 |
18.88 |
18.92 |
-0.14 |
20,262 |
136,048 |
-306 |
Oct13 |
130117 |
19.42 |
19.48 |
19.28 |
19.31 |
-0.16 |
9,178 |
78,400 |
-587 |
Mar14 |
130117 |
20.09 |
20.12 |
19.97 |
19.99 |
-0.16 |
7,055 |
52,001 |
+20 |
May14 |
130117 |
20.01 |
20.04 |
19.96 |
19.96 |
-0.11 |
1,549 |
12,219 |
-429 |
Jul14 |
130117 |
19.97 |
20.06 |
19.94 |
19.98 |
-0.04 |
221 |
6,592 |
-121 |
Oct14 |
130117 |
20.01 |
20.06 |
20.00 |
20.05 |
-0.02 |
111 |
10,461 |
+50 |
Total Volume and Open Interest |
111,908 |
786,010 |
+2,871 |
London Cocoa(LCE) |
Mar13 |
130117 |
1465 |
1492 |
1460 |
1489 |
+34 |
5,472 |
82,744 |
+977 |
May13 |
130117 |
1465 |
1486 |
1461 |
1481 |
+24 |
2,066 |
31,983 |
+226 |
Jul13 |
130117 |
1470 |
1490 |
1466 |
1484 |
+20 |
945 |
28,368 |
-120 |
Sep13 |
130117 |
1479 |
1497 |
1472 |
1491 |
+20 |
1,202 |
29,783 |
+412 |
Dec13 |
130117 |
1474 |
1495 |
1470 |
1490 |
+22 |
486 |
26,620 |
+306 |
Mar14 |
130117 |
1473 |
1487 |
1465 |
1484 |
+22 |
36 |
21,720 |
+791 |
May14 |
130117 |
1491 |
1491 |
1488 |
1488 |
+22 |
20 |
6,529 |
+118 |
Total Volume and Open Interest |
10,227 |
230,953 |
+2,710 |
London Sugar(LCE) |
Mar13 |
130117 |
498.30 |
500.00 |
496.60 |
497.50 |
-2.10 |
4,190 |
39,245 |
+303 |
May13 |
130117 |
506.50 |
507.70 |
504.60 |
505.00 |
-2.60 |
1,493 |
13,608 |
+97 |
Aug13 |
130117 |
510.00 |
511.80 |
509.10 |
509.40 |
-3.00 |
655 |
11,483 |
+207 |
Oct13 |
130117 |
515.40 |
516.90 |
514.00 |
514.20 |
-2.80 |
342 |
5,868 |
+165 |
Dec13 |
130117 |
525.30 |
526.70 |
523.90 |
523.90 |
-3.50 |
32 |
2,113 |
+70 |
Total Volume and Open Interest |
6,820 |
74,435 |
+893 |
Cotton(ICE) |
Mar13 |
130117 |
77.27 |
78.18 |
76.88 |
77.78 |
+0.45 |
12,438 |
118,151 |
-567 |
May13 |
130117 |
77.71 |
78.46 |
77.40 |
78.19 |
+0.41 |
1,494 |
27,925 |
+108 |
Jul13 |
130117 |
78.25 |
79.00 |
78.23 |
78.86 |
+0.47 |
1,030 |
18,074 |
+19 |
Oct13 |
130117 |
79.07 |
79.07 |
79.07 |
79.07 |
+0.47 |
0 |
5 |
+0 |
Dec13 |
130117 |
79.30 |
79.60 |
78.78 |
79.29 |
+0.05 |
863 |
10,220 |
+121 |
Mar14 |
130117 |
80.23 |
80.23 |
80.23 |
80.23 |
-0.21 |
38 |
303 |
+38 |
Total Volume and Open Interest |
15,867 |
174,938 |
-278 |
Lumber(CME) |
Mar13 |
130117 |
375.4 |
379.7 |
367.0 |
369.4 |
-6.0 |
1,029 |
7,240 |
-27 |
May13 |
130117 |
371.5 |
375.8 |
364.5 |
366.4 |
-5.9 |
451 |
2,304 |
+111 |
Jul13 |
130117 |
365.5 |
370.0 |
359.0 |
359.5 |
-7.2 |
32 |
346 |
+3 |
Sep13 |
130117 |
357.0 |
357.0 |
357.0 |
357.0 |
-6.5 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,512 |
9,915 |
-42 |
Crude Oil(NYM) |
Feb13 |
130117 |
94.19 |
96.04 |
93.80 |
95.49 |
+1.25 |
248,136 |
112,773 |
-20,012 |
Mar13 |
130117 |
94.63 |
96.50 |
94.26 |
95.94 |
+1.26 |
124,727 |
280,847 |
+4,767 |
Apr13 |
130117 |
94.96 |
96.84 |
94.63 |
96.31 |
+1.26 |
48,652 |
95,145 |
-331 |
May13 |
130117 |
95.28 |
97.06 |
94.93 |
96.58 |
+1.26 |
33,238 |
65,478 |
-2,404 |
Jun13 |
130117 |
95.38 |
97.19 |
95.12 |
96.75 |
+1.26 |
47,212 |
139,190 |
+4,111 |
Jul13 |
130117 |
95.46 |
97.17 |
95.19 |
96.77 |
+1.23 |
13,144 |
62,754 |
+176 |
Aug13 |
130117 |
95.61 |
96.82 |
95.06 |
96.63 |
+1.18 |
7,587 |
30,704 |
+374 |
Sep13 |
130117 |
95.71 |
96.67 |
94.88 |
96.38 |
+1.11 |
12,340 |
49,022 |
-1,107 |
Oct13 |
130117 |
94.90 |
96.25 |
94.60 |
96.07 |
+1.05 |
5,034 |
37,438 |
+1,436 |
Nov13 |
130117 |
95.58 |
95.93 |
94.34 |
95.74 |
+0.99 |
3,834 |
33,105 |
+456 |
Dec13 |
130117 |
94.30 |
95.69 |
94.08 |
95.41 |
+0.93 |
32,469 |
165,944 |
-451 |
Jan14 |
130117 |
93.99 |
95.04 |
93.85 |
95.04 |
+0.88 |
2,180 |
33,838 |
+457 |
Feb14 |
130117 |
94.39 |
94.67 |
94.39 |
94.67 |
+0.84 |
853 |
13,973 |
+458 |
Mar14 |
130117 |
94.25 |
94.32 |
93.23 |
94.32 |
+0.81 |
820 |
17,758 |
-14 |
Apr14 |
130117 |
94.00 |
94.00 |
93.99 |
93.99 |
+0.78 |
367 |
8,804 |
+152 |
May14 |
130117 |
93.60 |
93.70 |
93.60 |
93.68 |
+0.75 |
251 |
10,892 |
+30 |
Total Volume and Open Interest |
604,961 |
1,495,149 |
-9,192 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130117 |
94.175 |
96.025 |
93.800 |
95.500 |
+1.250 |
3,927 |
2,975 |
-214 |
Mar13 |
130117 |
94.625 |
96.475 |
94.250 |
95.950 |
+1.275 |
785 |
880 |
+138 |
Apr13 |
130117 |
94.800 |
96.800 |
94.625 |
96.300 |
+1.250 |
83 |
448 |
-1 |
May13 |
130117 |
96.150 |
96.900 |
96.150 |
96.575 |
+1.250 |
21 |
29 |
-2 |
Jun13 |
130117 |
95.500 |
96.750 |
95.500 |
96.750 |
+1.250 |
0 |
46 |
+0 |
Jul13 |
130117 |
96.775 |
96.775 |
96.775 |
96.775 |
+1.225 |
0 |
1 |
+0 |
Aug13 |
130117 |
96.625 |
96.625 |
96.625 |
96.625 |
+1.175 |
|
|
|
Sep13 |
130117 |
96.375 |
96.375 |
96.375 |
96.375 |
+1.100 |
0 |
1 |
+0 |
Oct13 |
130117 |
96.075 |
96.075 |
96.075 |
96.075 |
+1.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,816 |
4,540 |
-79 |
Heating Oil(NYM) |
Feb13 |
130117 |
300.90 |
303.62 |
299.77 |
302.12 |
+2.21 |
59,365 |
62,136 |
-4,884 |
Mar13 |
130117 |
299.81 |
302.79 |
299.08 |
301.45 |
+2.21 |
46,905 |
66,382 |
+2,211 |
Apr13 |
130117 |
298.19 |
301.29 |
297.89 |
300.11 |
+2.14 |
26,982 |
56,752 |
-1,109 |
May13 |
130117 |
302.00 |
304.52 |
301.56 |
303.56 |
+2.15 |
13,843 |
29,822 |
+564 |
Jun13 |
130117 |
299.97 |
302.95 |
299.97 |
302.02 |
+2.17 |
10,971 |
26,724 |
+1,023 |
Jul13 |
130117 |
301.76 |
302.08 |
299.49 |
301.30 |
+2.20 |
3,506 |
8,007 |
+557 |
Aug13 |
130117 |
299.72 |
301.35 |
299.00 |
300.69 |
+2.20 |
666 |
3,736 |
+69 |
Sep13 |
130117 |
299.00 |
300.78 |
298.90 |
300.19 |
+2.21 |
1,364 |
12,160 |
+150 |
Oct13 |
130117 |
299.15 |
300.12 |
298.35 |
299.79 |
+2.19 |
319 |
3,045 |
-13 |
Nov13 |
130117 |
297.73 |
300.10 |
297.73 |
299.44 |
+2.17 |
280 |
2,635 |
+1 |
Dec13 |
130117 |
299.49 |
299.90 |
297.46 |
299.14 |
+2.18 |
3,525 |
20,963 |
+641 |
Jan14 |
130117 |
298.79 |
298.82 |
298.79 |
298.82 |
+2.23 |
115 |
3,218 |
+90 |
Feb14 |
130117 |
297.00 |
297.87 |
297.00 |
297.87 |
+2.30 |
9 |
354 |
+7 |
Mar14 |
130117 |
296.37 |
296.37 |
296.37 |
296.37 |
+2.30 |
0 |
101 |
+0 |
Total Volume and Open Interest |
167,977 |
298,301 |
-607 |
Gasoline(NYMEX) |
Feb13 |
130117 |
272.51 |
277.57 |
272.14 |
276.84 |
+4.70 |
62,746 |
59,451 |
-13,701 |
Mar13 |
130117 |
273.96 |
279.01 |
273.81 |
278.25 |
+4.40 |
56,036 |
105,585 |
+12,969 |
Apr13 |
130117 |
291.15 |
295.50 |
291.04 |
294.77 |
+3.62 |
19,037 |
37,549 |
-1,273 |
May13 |
130117 |
290.16 |
294.60 |
290.16 |
293.92 |
+3.56 |
9,474 |
30,553 |
+702 |
Jun13 |
130117 |
287.20 |
291.62 |
287.20 |
290.98 |
+3.53 |
7,674 |
23,592 |
+805 |
Jul13 |
130117 |
283.80 |
288.06 |
283.56 |
287.48 |
+3.50 |
2,854 |
12,276 |
+265 |
Aug13 |
130117 |
281.00 |
283.90 |
281.00 |
283.68 |
+3.44 |
943 |
7,867 |
+25 |
Sep13 |
130117 |
278.56 |
279.39 |
277.40 |
279.20 |
+3.26 |
1,396 |
11,062 |
+155 |
Oct13 |
130117 |
263.74 |
264.54 |
263.45 |
264.54 |
+2.96 |
1,980 |
8,620 |
+813 |
Nov13 |
130117 |
257.94 |
261.44 |
257.94 |
260.82 |
+2.85 |
1,318 |
12,380 |
+534 |
Total Volume and Open Interest |
165,993 |
321,408 |
+1,795 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130117 |
276.80 |
276.80 |
276.80 |
276.80 |
+4.70 |
0 |
1 |
+0 |
Mar13 |
130117 |
278.30 |
278.30 |
278.25 |
278.30 |
+4.40 |
|
|
|
Apr13 |
130117 |
294.80 |
294.80 |
294.77 |
294.80 |
+3.60 |
|
|
|
May13 |
130117 |
293.90 |
293.92 |
293.90 |
293.90 |
+3.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
130117 |
3.435 |
3.529 |
3.380 |
3.494 |
+0.059 |
174,189 |
111,902 |
-21,670 |
Mar13 |
130117 |
3.439 |
3.528 |
3.383 |
3.495 |
+0.058 |
107,777 |
297,337 |
+9,062 |
Apr13 |
130117 |
3.466 |
3.555 |
3.415 |
3.523 |
+0.057 |
55,531 |
154,477 |
+2,821 |
May13 |
130117 |
3.523 |
3.600 |
3.464 |
3.571 |
+0.058 |
23,429 |
92,280 |
+3,625 |
Jun13 |
130117 |
3.575 |
3.650 |
3.531 |
3.622 |
+0.057 |
14,992 |
30,601 |
+897 |
Jul13 |
130117 |
3.620 |
3.696 |
3.575 |
3.671 |
+0.058 |
13,976 |
48,208 |
+511 |
Aug13 |
130117 |
3.606 |
3.719 |
3.595 |
3.695 |
+0.057 |
7,863 |
26,561 |
-543 |
Sep13 |
130117 |
3.648 |
3.726 |
3.605 |
3.703 |
+0.056 |
6,221 |
28,648 |
+462 |
Oct13 |
130117 |
3.688 |
3.760 |
3.644 |
3.734 |
+0.055 |
25,685 |
103,857 |
+271 |
Nov13 |
130117 |
3.763 |
3.856 |
3.743 |
3.836 |
+0.053 |
4,657 |
28,270 |
+346 |
Dec13 |
130117 |
3.979 |
4.055 |
3.941 |
4.033 |
+0.050 |
6,562 |
31,715 |
-188 |
Jan14 |
130117 |
4.066 |
4.158 |
4.055 |
4.134 |
+0.048 |
12,530 |
72,706 |
+1,099 |
Feb14 |
130117 |
4.061 |
4.155 |
4.061 |
4.134 |
+0.049 |
1,564 |
7,461 |
+456 |
Mar14 |
130117 |
4.009 |
4.090 |
4.009 |
4.073 |
+0.047 |
3,014 |
20,553 |
+965 |
Apr14 |
130117 |
3.906 |
3.976 |
3.904 |
3.962 |
+0.038 |
4,831 |
32,703 |
+508 |
May14 |
130117 |
3.919 |
3.977 |
3.919 |
3.976 |
+0.037 |
1,192 |
4,692 |
-132 |
Total Volume and Open Interest |
469,193 |
1,174,780 |
+485 |
Brent Crude Oil(ICE) |
Feb13 |
130116 |
110.52 |
110.84 |
110.24 |
110.61 |
+0.31 |
110,134 |
62,624 |
-19,418 |
Mar13 |
130117 |
109.74 |
111.38 |
109.45 |
111.10 |
+1.42 |
250,283 |
321,830 |
+9,179 |
Apr13 |
130117 |
109.03 |
110.56 |
108.70 |
110.27 |
+1.38 |
100,259 |
162,483 |
+2,517 |
May13 |
130117 |
108.44 |
109.96 |
108.14 |
109.64 |
+1.35 |
40,677 |
81,992 |
-533 |
Jun13 |
130117 |
107.87 |
109.38 |
107.56 |
109.05 |
+1.33 |
63,279 |
117,384 |
+2,041 |
Jul13 |
130117 |
107.29 |
108.77 |
107.03 |
108.48 |
+1.30 |
10,637 |
39,608 |
+312 |
Aug13 |
130117 |
106.75 |
108.10 |
106.50 |
107.89 |
+1.26 |
8,525 |
63,801 |
+1,453 |
Sep13 |
130117 |
106.15 |
107.51 |
105.96 |
107.23 |
+1.21 |
15,199 |
54,317 |
+2,364 |
Oct13 |
130117 |
105.38 |
106.83 |
105.38 |
106.61 |
+1.17 |
8,346 |
35,839 |
+1,043 |
Nov13 |
130117 |
104.85 |
106.25 |
104.85 |
106.05 |
+1.13 |
4,807 |
26,761 |
+188 |
Dec13 |
130117 |
104.49 |
105.80 |
104.38 |
105.54 |
+1.09 |
41,778 |
151,972 |
+2,185 |
Jan14 |
130117 |
105.07 |
105.07 |
105.07 |
105.07 |
+1.05 |
1,624 |
24,374 |
-302 |
Feb14 |
130117 |
104.62 |
104.62 |
104.62 |
104.62 |
+1.00 |
555 |
15,990 |
-26 |
Mar14 |
130117 |
104.17 |
104.17 |
104.17 |
104.17 |
+0.96 |
477 |
12,507 |
-59 |
Total Volume and Open Interest |
667,871 |
1,352,453 |
-15,659 |
Gas Oil(ICE) |
Feb13 |
130117 |
954.00 |
960.00 |
950.00 |
952.50 |
-2.50 |
118,920 |
114,402 |
+1,068 |
Mar13 |
130117 |
945.50 |
953.25 |
942.50 |
945.75 |
-1.50 |
137,764 |
110,560 |
+14,692 |
Apr13 |
130117 |
937.75 |
945.50 |
935.50 |
938.25 |
-0.75 |
72,651 |
53,090 |
+1,280 |
May13 |
130117 |
930.00 |
938.50 |
928.25 |
931.50 |
-0.50 |
41,495 |
31,561 |
-946 |
Jun13 |
130117 |
923.25 |
933.25 |
923.25 |
926.25 |
-0.25 |
40,890 |
45,880 |
+448 |
Jul13 |
130117 |
923.75 |
929.75 |
921.50 |
923.00 |
unch |
7,749 |
17,100 |
-91 |
Aug13 |
130117 |
920.25 |
926.75 |
919.50 |
920.75 |
+0.50 |
3,383 |
15,199 |
+658 |
Sep13 |
130117 |
918.00 |
924.50 |
917.25 |
918.50 |
+0.50 |
3,074 |
18,421 |
+536 |
Oct13 |
130117 |
915.75 |
922.00 |
915.00 |
916.25 |
+0.75 |
2,037 |
10,692 |
+510 |
Nov13 |
130117 |
912.00 |
919.25 |
912.00 |
913.75 |
+0.75 |
1,136 |
12,169 |
+118 |
Total Volume and Open Interest |
440,827 |
530,629 |
+19,326 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130117 |
2.360 |
2.360 |
2.336 |
2.339 |
-0.004 |
196 |
1,301 |
-100 |
Mar13 |
130117 |
2.363 |
2.364 |
2.352 |
2.356 |
-0.004 |
353 |
1,600 |
+80 |
Apr13 |
130117 |
2.366 |
2.367 |
2.356 |
2.357 |
-0.008 |
237 |
1,303 |
+35 |
May13 |
130117 |
2.355 |
2.355 |
2.346 |
2.352 |
-0.007 |
91 |
925 |
+0 |
Jun13 |
130117 |
2.339 |
2.340 |
2.327 |
2.333 |
-0.011 |
195 |
914 |
-50 |
Jul13 |
130117 |
2.311 |
2.311 |
2.292 |
2.296 |
-0.013 |
77 |
1,045 |
+11 |
Aug13 |
130117 |
2.244 |
2.250 |
2.235 |
2.235 |
-0.011 |
24 |
518 |
+8 |
Total Volume and Open Interest |
1,199 |
9,033 |
-9 |
WTI Crude Oil(ICE) |
Feb13 |
130117 |
94.24 |
96.04 |
93.81 |
95.49 |
+1.25 |
50,984 |
34,139 |
-11,573 |
Mar13 |
130117 |
94.68 |
96.49 |
94.25 |
95.94 |
+1.26 |
47,240 |
72,334 |
-2,508 |
Apr13 |
130117 |
95.07 |
96.81 |
94.63 |
96.31 |
+1.26 |
13,608 |
40,021 |
+1,632 |
May13 |
130117 |
95.13 |
97.06 |
95.10 |
96.58 |
+1.26 |
8,854 |
22,073 |
+492 |
Jun13 |
130117 |
95.30 |
97.17 |
95.30 |
96.75 |
+1.26 |
16,592 |
77,163 |
+1,799 |
Jul13 |
130117 |
95.48 |
97.00 |
95.48 |
96.77 |
+1.23 |
3,653 |
14,377 |
-448 |
Aug13 |
130117 |
95.60 |
96.74 |
95.60 |
96.63 |
+1.18 |
2,323 |
9,459 |
-111 |
Sep13 |
130117 |
95.83 |
96.63 |
95.70 |
96.38 |
+1.11 |
2,535 |
13,698 |
-53 |
Oct13 |
130117 |
95.58 |
96.07 |
95.58 |
96.07 |
+1.05 |
1,595 |
12,864 |
+443 |
Nov13 |
130117 |
95.74 |
95.74 |
95.74 |
95.74 |
+0.99 |
801 |
9,250 |
+90 |
Dec13 |
130117 |
94.32 |
95.67 |
94.32 |
95.41 |
+0.93 |
8,223 |
82,264 |
+543 |
Jan14 |
130117 |
95.04 |
95.04 |
95.04 |
95.04 |
+0.88 |
681 |
6,735 |
-155 |
Feb14 |
130117 |
94.67 |
94.67 |
94.67 |
94.67 |
+0.84 |
110 |
2,756 |
+39 |
Mar14 |
130117 |
94.32 |
94.32 |
94.32 |
94.32 |
+0.81 |
515 |
4,078 |
+240 |
Apr14 |
130117 |
93.99 |
93.99 |
93.99 |
93.99 |
+0.78 |
114 |
2,653 |
+44 |
May14 |
130117 |
93.68 |
93.68 |
93.68 |
93.68 |
+0.75 |
55 |
2,278 |
+12 |
Total Volume and Open Interest |
161,974 |
506,440 |
-9,473 |
US Dollar Index(ICE) |
Mar13 |
130117 |
79.800 |
79.950 |
79.615 |
79.710 |
-0.145 |
33,207 |
45,991 |
+361 |
Jun13 |
130117 |
80.000 |
80.000 |
79.825 |
79.870 |
-0.145 |
17 |
573 |
+2 |
Sep13 |
130117 |
80.050 |
80.050 |
80.050 |
80.050 |
-0.145 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,224 |
46,567 |
+363 |
Australian Dollar(CME) |
Mar13 |
130117 |
105.21 |
105.22 |
104.49 |
104.96 |
-0.26 |
74,784 |
203,109 |
-1,612 |
Jun13 |
130117 |
104.45 |
104.53 |
103.95 |
104.27 |
-0.26 |
34 |
310 |
+9 |
Sep13 |
130117 |
103.63 |
103.89 |
103.63 |
103.63 |
-0.26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
74,818 |
203,425 |
-1,603 |
British Pound(CME) |
Mar13 |
130117 |
159.93 |
160.35 |
159.51 |
160.04 |
+0.03 |
109,936 |
163,156 |
-1,724 |
Jun13 |
130117 |
160.03 |
160.03 |
159.53 |
159.98 |
+0.03 |
13 |
136 |
+4 |
Sep13 |
130117 |
159.92 |
159.92 |
159.89 |
159.92 |
+0.03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
109,949 |
163,295 |
-1,720 |
Canadian Dollar(CME) |
Mar13 |
130117 |
101.27 |
101.46 |
101.01 |
101.38 |
+0.10 |
54,838 |
141,845 |
+1,488 |
Jun13 |
130117 |
100.88 |
101.23 |
100.88 |
101.17 |
+0.10 |
30 |
1,447 |
+12 |
Sep13 |
130117 |
100.60 |
100.94 |
100.60 |
100.94 |
+0.10 |
10 |
1,012 |
+5 |
Dec13 |
130117 |
100.45 |
100.70 |
100.45 |
100.69 |
+0.10 |
14 |
398 |
+7 |
Total Volume and Open Interest |
54,892 |
144,716 |
+1,512 |
Japanese Yen(CME) |
Mar13 |
130117 |
112.96 |
113.52 |
110.97 |
111.10 |
-1.94 |
232,955 |
195,564 |
-3,165 |
Jun13 |
130117 |
113.08 |
113.54 |
111.20 |
111.20 |
-1.93 |
149 |
810 |
+6 |
Sep13 |
130117 |
112.97 |
113.25 |
111.27 |
111.32 |
-1.93 |
16 |
88 |
+2 |
Total Volume and Open Interest |
233,172 |
196,509 |
-3,185 |
Swiss Franc(CME) |
Mar13 |
130117 |
107.46 |
107.61 |
106.89 |
107.27 |
-0.11 |
54,518 |
43,126 |
-2,320 |
Jun13 |
130117 |
107.51 |
107.52 |
106.97 |
107.40 |
-0.12 |
12 |
50 |
-4 |
Sep13 |
130117 |
107.54 |
107.67 |
107.54 |
107.54 |
-0.13 |
|
|
|
Total Volume and Open Interest |
54,530 |
43,176 |
-2,324 |
EuroFX(CME) |
Mar13 |
130117 |
132.97 |
133.94 |
132.76 |
133.92 |
+0.96 |
305,268 |
209,568 |
+1,229 |
Jun13 |
130117 |
133.29 |
134.00 |
132.94 |
134.00 |
+0.95 |
230 |
1,673 |
+30 |
Sep13 |
130117 |
134.00 |
134.07 |
133.14 |
134.07 |
+0.93 |
41 |
70 |
+39 |
Total Volume and Open Interest |
305,539 |
211,373 |
+1,298 |
Mexican Peso(CME) |
Feb13 |
130117 |
794.00 |
794.00 |
789.75 |
794.00 |
+4.25 |
|
|
|
Mar13 |
130117 |
787.75 |
792.25 |
786.75 |
791.75 |
+4.25 |
29,971 |
190,803 |
-3,014 |
Total Volume and Open Interest |
29,971 |
190,902 |
-3,014 |
Brazilian Real(CME) |
Feb13 |
130117 |
489.40 |
489.60 |
489.25 |
489.25 |
+1.10 |
95 |
11,755 |
-58 |
Mar13 |
130117 |
486.75 |
487.90 |
486.55 |
487.60 |
+1.15 |
35 |
2,819 |
-23 |
Apr13 |
130117 |
485.75 |
485.90 |
485.75 |
485.75 |
+1.20 |
0 |
1 |
+0 |
May13 |
130117 |
483.25 |
483.25 |
483.25 |
483.25 |
+1.20 |
|
|
|
Total Volume and Open Interest |
130 |
35,698 |
-81 |
30-Year T-Bonds(CBOT) |
Mar13 |
130117 |
146~050 |
146~150 |
144~280 |
145~060 |
-0~290 |
341,680 |
544,226 |
-1,206 |
Jun13 |
130117 |
144~200 |
144~260 |
143~170 |
143~230 |
-0~290 |
46 |
181 |
+38 |
Sep13 |
130117 |
143~220 |
144~190 |
143~220 |
143~220 |
-0~290 |
|
|
|
Total Volume and Open Interest |
341,726 |
544,407 |
-1,168 |
10-Year T-Notes(CBOT) |
Mar13 |
130117 |
132~100 |
132~155 |
131~240 |
131~280 |
-0~135 |
1,064,919 |
1,771,726 |
+16,644 |
Jun13 |
130117 |
131~080 |
131~080 |
130~260 |
130~260 |
-0~140 |
3,997 |
13,850 |
+3,146 |
Sep13 |
130117 |
130~260 |
131~080 |
130~260 |
130~260 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,068,916 |
1,785,576 |
+19,790 |
5-Year T-Notes(CBOT) |
Mar13 |
130117 |
124~086 |
124~104 |
123~312 |
124~006 |
-0~076 |
467,434 |
1,542,694 |
+2,656 |
Jun13 |
130117 |
123~240 |
123~270 |
123~190 |
123~190 |
-0~080 |
874 |
1,854 |
+864 |
Sep13 |
130117 |
122~310 |
123~070 |
122~310 |
122~310 |
-0~080 |
|
|
|
Total Volume and Open Interest |
468,308 |
1,544,548 |
+3,520 |
2 Year T-Notes(CBOT) |
Mar13 |
130117 |
110~076 |
110~080 |
110~062 |
110~064 |
-0~010 |
161,606 |
1,014,031 |
+6,451 |
Jun13 |
130117 |
110~054 |
110~066 |
110~054 |
110~054 |
-0~012 |
739 |
756 |
+97 |
Sep13 |
130117 |
109~216 |
109~230 |
109~216 |
109~216 |
-0~012 |
|
|
|
Total Volume and Open Interest |
162,345 |
1,014,787 |
+6,548 |
Eurodollars(CME) |
Mar13 |
130117 |
99.705 |
99.705 |
99.685 |
99.685 |
-0.015 |
164,740 |
830,601 |
+1,271 |
Jun13 |
130117 |
99.685 |
99.690 |
99.665 |
99.665 |
-0.020 |
131,459 |
692,963 |
+8,713 |
Sep13 |
130117 |
99.670 |
99.670 |
99.640 |
99.645 |
-0.025 |
135,910 |
671,229 |
+7,542 |
Dec13 |
130117 |
99.645 |
99.650 |
99.615 |
99.615 |
-0.035 |
127,664 |
711,494 |
+9,444 |
Mar14 |
130117 |
99.620 |
99.625 |
99.575 |
99.580 |
-0.040 |
133,959 |
637,749 |
+7,835 |
Jun14 |
130117 |
99.575 |
99.585 |
99.525 |
99.530 |
-0.045 |
141,704 |
569,041 |
-4,560 |
Sep14 |
130117 |
99.525 |
99.535 |
99.470 |
99.475 |
-0.050 |
164,863 |
482,080 |
+12,804 |
Dec14 |
130117 |
99.460 |
99.470 |
99.400 |
99.405 |
-0.055 |
173,054 |
561,426 |
+2,648 |
Mar15 |
130117 |
99.390 |
99.400 |
99.325 |
99.330 |
-0.060 |
114,066 |
458,497 |
-339 |
Jun15 |
130117 |
99.305 |
99.320 |
99.230 |
99.240 |
-0.065 |
108,431 |
609,651 |
+1,081 |
Sep15 |
130117 |
99.215 |
99.220 |
99.125 |
99.135 |
-0.070 |
111,611 |
423,382 |
+1,214 |
Dec15 |
130117 |
99.090 |
99.100 |
99.005 |
99.010 |
-0.075 |
106,300 |
487,206 |
-11,595 |
Mar16 |
130117 |
98.965 |
98.975 |
98.870 |
98.880 |
-0.075 |
60,747 |
289,697 |
+3,204 |
Jun16 |
130117 |
98.820 |
98.830 |
98.720 |
98.735 |
-0.075 |
45,758 |
190,745 |
+2,250 |
Sep16 |
130117 |
98.665 |
98.680 |
98.565 |
98.580 |
-0.080 |
42,321 |
183,466 |
+7,171 |
Dec16 |
130117 |
98.510 |
98.525 |
98.400 |
98.420 |
-0.080 |
37,957 |
119,272 |
+1,389 |
Mar17 |
130117 |
98.360 |
98.375 |
98.255 |
98.275 |
-0.080 |
22,776 |
101,179 |
+2,947 |
Jun17 |
130117 |
98.200 |
98.215 |
98.090 |
98.115 |
-0.080 |
15,986 |
61,870 |
-1,129 |
Total Volume and Open Interest |
1,882,655 |
8,320,528 |
+61,534 |
Ultra T-Bond(CBOT) |
Mar13 |
130117 |
160~10 |
160~27 |
158~14 |
158~30 |
-1~10 |
56,001 |
357,653 |
-1,892 |
Jun13 |
130117 |
158~23 |
160~02 |
158~23 |
158~23 |
-1~11 |
|
|
|
Sep13 |
130117 |
158~23 |
160~02 |
158~23 |
158~23 |
-1~11 |
|
|
|
Total Volume and Open Interest |
56,001 |
357,653 |
-1,892 |
30 Day Federal Funds(CBOT) |
Jan13 |
130117 |
99.853 |
99.855 |
99.853 |
99.853 |
unch |
4,420 |
58,911 |
+369 |
Feb13 |
130117 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
6,268 |
31,169 |
-1,300 |
Mar13 |
130117 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
5,338 |
36,591 |
+1,568 |
Apr13 |
130117 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
7,901 |
31,865 |
+3,410 |
May13 |
130117 |
99.875 |
99.875 |
99.870 |
99.870 |
-0.005 |
4,885 |
28,890 |
+444 |
Jun13 |
130117 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
4,858 |
24,924 |
-710 |
Total Volume and Open Interest |
49,470 |
372,623 |
+9,279 |
3-Mth Euro-Yen(CME) |
Mar13 |
130117 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130117 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130117 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130117 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130117 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130117 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130117 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130117 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130117 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130117 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130117 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130117 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130117 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130117 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130117 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130117 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130117 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130117 |
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 |
130117 |
144.33 |
144.50 |
144.25 |
144.26 |
-0.11 |
4,191 |
16,363 |
-196 |
Jun13 |
130117 |
143.75 |
143.75 |
143.75 |
143.75 |
+0.15 |
1 |
0 |
+0 |
Sep13 |
130117 |
141.66 |
141.66 |
141.66 |
141.66 |
+0.15 |
|
|
|
Total Volume and Open Interest |
4,192 |
16,363 |
-196 |
Euro-Bund(EUREX) |
Mar13 |
130117 |
143.50 |
143.62 |
142.51 |
142.76 |
-0.61 |
856,270 |
1,147,138 |
+14,370 |
Jun13 |
130117 |
141.68 |
141.78 |
140.70 |
140.93 |
-0.61 |
71 |
576 |
-2 |
Sep13 |
130117 |
140.93 |
140.93 |
140.93 |
140.93 |
-0.44 |
45 |
0 |
+0 |
Total Volume and Open Interest |
856,386 |
1,147,714 |
+14,368 |
Euro-Bobl(EUREX) |
Mar13 |
130117 |
126.58 |
126.63 |
125.86 |
126.11 |
-0.42 |
525,856 |
806,001 |
-20,579 |
Jun13 |
130117 |
124.84 |
124.84 |
124.38 |
124.44 |
-0.41 |
832 |
3,562 |
+780 |
Sep13 |
130117 |
124.74 |
124.74 |
124.74 |
124.74 |
-0.11 |
|
|
|
Total Volume and Open Interest |
526,688 |
809,563 |
-19,799 |
3-Mth Euribor(EUREX) |
Mar13 |
130117 |
99.750 |
99.750 |
99.715 |
99.720 |
-0.045 |
54 |
2,933 |
-29 |
Jun13 |
130117 |
99.675 |
99.675 |
99.660 |
99.660 |
-0.070 |
44 |
1,300 |
-1 |
Sep13 |
130117 |
99.625 |
99.625 |
99.585 |
99.605 |
-0.085 |
39 |
955 |
-16 |
Total Volume and Open Interest |
792 |
8,600 |
+35 |
Long Gilt(LIFFE) |
Mar13 |
130117 |
117~09 |
117~10 |
116~17 |
116~23 |
-0~13 |
136,085 |
340,811 |
-1,276 |
Jun13 |
130117 |
115~23 |
115~23 |
115~23 |
115~23 |
-0~13 |
|
|
|
Total Volume and Open Interest |
136,085 |
340,811 |
-1,276 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130117 |
99.49 |
99.49 |
99.47 |
99.47 |
-0.02 |
53,705 |
345,379 |
-1,668 |
Jun13 |
130117 |
99.47 |
99.48 |
99.44 |
99.45 |
-0.02 |
37,153 |
302,826 |
-2,027 |
Sep13 |
130117 |
99.46 |
99.46 |
99.41 |
99.43 |
-0.02 |
22,544 |
259,819 |
-597 |
Dec13 |
130117 |
99.44 |
99.44 |
99.38 |
99.40 |
-0.03 |
29,886 |
273,746 |
+2,866 |
Mar14 |
130117 |
99.41 |
99.41 |
99.34 |
99.36 |
-0.04 |
22,131 |
232,547 |
-1,956 |
Jun14 |
130117 |
99.36 |
99.36 |
99.29 |
99.31 |
-0.04 |
21,811 |
183,243 |
-7,576 |
Total Volume and Open Interest |
280,801 |
2,268,639 |
-13,826 |
3-Mth Euribor(LIFFE) |
Mar13 |
130117 |
99.760 |
99.770 |
99.685 |
99.720 |
-0.045 |
122,997 |
583,403 |
-6,197 |
Jun13 |
130117 |
99.720 |
99.735 |
99.615 |
99.660 |
-0.070 |
161,450 |
507,502 |
-13,296 |
Sep13 |
130117 |
99.685 |
99.700 |
99.555 |
99.605 |
-0.085 |
124,879 |
393,978 |
-4,010 |
Total Volume and Open Interest |
990,332 |
3,922,937 |
-21,431 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130117 |
97.10 |
97.14 |
97.09 |
97.14 |
+0.04 |
24,152 |
179,054 |
-4,415 |
Jun13 |
130117 |
97.20 |
97.27 |
97.18 |
97.26 |
+0.06 |
22,515 |
172,228 |
-2,696 |
Sep13 |
130117 |
97.22 |
97.31 |
97.20 |
97.30 |
+0.08 |
16,910 |
121,106 |
+1,232 |
Dec13 |
130117 |
97.18 |
97.28 |
97.17 |
97.27 |
+0.08 |
10,488 |
101,460 |
-19 |
Mar14 |
130117 |
97.10 |
97.19 |
97.09 |
97.18 |
+0.07 |
7,452 |
54,986 |
+1,605 |
Jun14 |
130117 |
96.99 |
97.08 |
96.99 |
97.08 |
+0.08 |
2,109 |
33,590 |
+413 |
Sep14 |
130117 |
96.88 |
96.97 |
96.88 |
96.97 |
+0.08 |
2,022 |
20,735 |
+726 |
Dec14 |
130117 |
96.78 |
96.86 |
96.78 |
96.86 |
+0.07 |
1,286 |
9,174 |
+751 |
Mar15 |
130117 |
96.72 |
96.76 |
96.72 |
96.76 |
+0.06 |
2 |
686 |
+2 |
Jun15 |
130117 |
96.65 |
96.67 |
96.65 |
96.67 |
+0.05 |
3 |
367 |
+3 |
Total Volume and Open Interest |
87,025 |
693,657 |
-2,312 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130117 |
96.67 |
96.74 |
96.65 |
96.74 |
+0.07 |
70,131 |
416,305 |
+7,165 |
Jun13 |
130117 |
96.74 |
96.74 |
96.74 |
96.74 |
+0.07 |
|
|
|
Total Volume and Open Interest |
70,131 |
416,305 |
+7,165 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130117 |
97.24 |
97.31 |
97.22 |
97.31 |
+0.07 |
136,224 |
489,759 |
+6,707 |
Jun13 |
130117 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.07 |
|
|
|
Total Volume and Open Interest |
136,224 |
489,759 |
+6,707 |
Gold(CMX) |
Feb13 |
130117 |
1680.5 |
1697.8 |
1666.4 |
1690.8 |
+7.6 |
149,770 |
200,441 |
+5,295 |
Apr13 |
130117 |
1683.6 |
1699.9 |
1668.6 |
1693.0 |
+7.6 |
14,667 |
110,587 |
+1,456 |
Jun13 |
130117 |
1681.1 |
1700.0 |
1671.1 |
1695.1 |
+7.6 |
4,422 |
35,390 |
-493 |
Aug13 |
130117 |
1685.5 |
1702.4 |
1678.0 |
1696.9 |
+7.6 |
3,306 |
23,302 |
-30 |
Oct13 |
130117 |
1698.0 |
1698.7 |
1698.0 |
1698.7 |
+7.6 |
260 |
11,525 |
+29 |
Dec13 |
130117 |
1689.9 |
1700.6 |
1677.0 |
1700.6 |
+7.6 |
374 |
24,264 |
+152 |
Feb14 |
130117 |
1680.0 |
1702.5 |
1680.0 |
1702.5 |
+7.5 |
101 |
5,070 |
+94 |
Apr14 |
130117 |
1704.9 |
1704.9 |
1704.9 |
1704.9 |
+7.7 |
90 |
3,738 |
+90 |
Jun14 |
130117 |
1691.8 |
1713.3 |
1685.0 |
1707.3 |
+7.8 |
51 |
8,628 |
+50 |
Aug14 |
130117 |
1688.0 |
1709.8 |
1688.0 |
1709.8 |
+7.9 |
1 |
94 |
+0 |
Oct14 |
130117 |
1712.5 |
1712.5 |
1712.5 |
1712.5 |
+8.0 |
|
|
|
Dec14 |
130117 |
1715.3 |
1715.3 |
1715.3 |
1715.3 |
+8.2 |
26 |
5,307 |
-25 |
Total Volume and Open Interest |
173,640 |
447,773 |
+6,935 |
Silver(CMX) |
Mar13 |
130117 |
3149.0 |
3193.0 |
3105.0 |
3181.0 |
+26.8 |
42,639 |
75,226 |
-286 |
May13 |
130117 |
3146.0 |
3197.0 |
3112.5 |
3186.9 |
+26.9 |
3,763 |
11,172 |
+119 |
Jul13 |
130117 |
3154.5 |
3201.5 |
3130.0 |
3191.9 |
+26.8 |
2,768 |
7,244 |
+243 |
Sep13 |
130117 |
3156.5 |
3200.0 |
3155.0 |
3196.3 |
+26.9 |
645 |
5,792 |
-190 |
Dec13 |
130117 |
3164.5 |
3205.5 |
3140.0 |
3202.3 |
+27.1 |
1,315 |
19,444 |
+149 |
Mar14 |
130117 |
3208.0 |
3208.0 |
3207.2 |
3207.2 |
+27.3 |
45 |
1,777 |
-18 |
May14 |
130117 |
3209.5 |
3209.5 |
3209.5 |
3209.5 |
+27.5 |
10 |
816 |
+10 |
Total Volume and Open Interest |
52,059 |
140,433 |
+178 |
Platinum(NYMEX) |
Jan13 |
130117 |
1673.0 |
1697.8 |
1673.0 |
1697.8 |
+5.6 |
64 |
57 |
+15 |
Apr13 |
130117 |
1693.2 |
1706.5 |
1671.0 |
1700.5 |
+6.4 |
21,070 |
60,995 |
+333 |
Jul13 |
130117 |
1693.8 |
1706.7 |
1677.7 |
1703.0 |
+6.4 |
263 |
2,112 |
+169 |
Oct13 |
130117 |
1701.3 |
1706.0 |
1701.3 |
1706.0 |
+6.4 |
18 |
80 |
+10 |
Total Volume and Open Interest |
21,434 |
63,266 |
+534 |
Palladium(NYMEX) |
Mar13 |
130117 |
725.40 |
729.90 |
717.50 |
726.15 |
-0.30 |
9,026 |
28,713 |
+737 |
Jun13 |
130117 |
722.65 |
729.80 |
722.35 |
727.40 |
-0.30 |
112 |
1,224 |
+111 |
Sep13 |
130117 |
724.90 |
728.30 |
724.90 |
728.30 |
-0.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,143 |
29,944 |
+847 |
Copper(CMX) |
Mar13 |
130117 |
361.70 |
366.70 |
360.10 |
366.20 |
+5.55 |
53,055 |
99,183 |
-1,477 |
May13 |
130117 |
363.20 |
368.00 |
361.55 |
367.55 |
+5.50 |
2,149 |
23,750 |
-480 |
Jul13 |
130117 |
364.80 |
368.85 |
364.80 |
368.65 |
+5.45 |
702 |
12,495 |
+32 |
Sep13 |
130117 |
366.75 |
369.65 |
366.75 |
369.65 |
+5.45 |
258 |
4,865 |
+10 |
Dec13 |
130117 |
366.95 |
370.70 |
364.80 |
370.60 |
+5.35 |
127 |
8,716 |
-5 |
Total Volume and Open Interest |
56,882 |
155,689 |
-1,837 |
DJIA Index(CBOT) |
Mar13 |
130117 |
13425 |
13570 |
13410 |
13542 |
+105 |
128 |
8,804 |
+44 |
Jun13 |
130117 |
13470 |
13470 |
13361 |
13470 |
+109 |
|
|
|
Sep13 |
130117 |
13391 |
13391 |
13282 |
13391 |
+109 |
|
|
|
Dec13 |
130117 |
13322 |
13322 |
13213 |
13322 |
+109 |
|
|
|
Total Volume and Open Interest |
128 |
8,804 |
+44 |
E-mini DJIA Index(CBOT) |
Mar13 |
130117 |
13434 |
13575 |
13394 |
13542 |
+105 |
101,346 |
102,156 |
+1,214 |
Jun13 |
130117 |
13410 |
13498 |
13410 |
13470 |
+109 |
9 |
112 |
+7 |
Sep13 |
130117 |
13391 |
13391 |
13391 |
13391 |
+109 |
|
|
|
Dec13 |
130117 |
13322 |
13322 |
13322 |
13322 |
+109 |
0 |
15 |
+0 |
Total Volume and Open Interest |
101,355 |
102,283 |
+1,221 |
S & P 500(CME) |
Mar13 |
130117 |
1464.90 |
1476.00 |
1460.60 |
1475.70 |
+10.10 |
10,438 |
180,954 |
-179 |
Jun13 |
130117 |
1467.00 |
1472.80 |
1463.80 |
1468.90 |
+10.10 |
328 |
4,619 |
+10 |
Sep13 |
130117 |
1465.50 |
1466.00 |
1461.90 |
1462.10 |
+10.20 |
32 |
543 |
-6 |
Dec13 |
130117 |
1455.10 |
1458.90 |
1454.90 |
1455.10 |
+10.20 |
1 |
1 |
+1 |
Total Volume and Open Interest |
10,799 |
186,117 |
-174 |
S & P 500 E-Mini(Globex) |
Mar13 |
130117 |
1465.00 |
1480.50 |
1460.50 |
1475.75 |
+10.25 |
1,324,056 |
2,830,204 |
+32,646 |
Jun13 |
130117 |
1458.00 |
1473.75 |
1454.75 |
1469.00 |
+10.25 |
837 |
12,733 |
+16 |
Total Volume and Open Interest |
1,324,899 |
2,843,412 |
+32,668 |
NASDAQ 100(CME) |
Mar13 |
130117 |
2726.00 |
2743.00 |
2723.00 |
2740.50 |
+14.50 |
1,326 |
9,886 |
+366 |
Jun13 |
130117 |
2733.80 |
2742.00 |
2719.30 |
2733.80 |
+14.50 |
|
|
|
Sep13 |
130117 |
2728.30 |
2728.30 |
2713.80 |
2728.30 |
+14.50 |
|
|
|
Total Volume and Open Interest |
1,326 |
9,886 |
+366 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130117 |
2726.30 |
2752.00 |
2716.50 |
2740.50 |
+14.50 |
210,640 |
309,216 |
+4,362 |
Jun13 |
130117 |
2737.00 |
2743.30 |
2733.80 |
2733.80 |
+14.50 |
17 |
205 |
+0 |
Total Volume and Open Interest |
210,657 |
309,462 |
+4,362 |
S & P Midcap 400(CME) |
Mar13 |
130117 |
1070.00 |
1070.00 |
1068.30 |
1068.30 |
+8.90 |
11 |
570 |
-9 |
Jun13 |
130117 |
1066.20 |
1066.20 |
1066.20 |
1066.20 |
+8.90 |
|
|
|
Sep13 |
130117 |
1064.20 |
1064.20 |
1064.20 |
1064.20 |
+8.90 |
|
|
|
Total Volume and Open Interest |
11 |
570 |
-9 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130117 |
15.45 |
15.70 |
15.15 |
15.70 |
+0.20 |
45,652 |
188,450 |
+12,903 |
Mar13 |
130117 |
16.80 |
17.15 |
16.70 |
17.00 |
-0.10 |
13,618 |
73,944 |
+934 |
Apr13 |
130117 |
17.75 |
17.95 |
17.65 |
17.90 |
-0.05 |
8,345 |
41,891 |
+1,752 |
Total Volume and Open Interest |
82,047 |
404,951 |
-55,565 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130117 |
10655 |
10920 |
10450 |
10895 |
+240 |
9,054 |
53,819 |
+1,913 |
Jun13 |
130117 |
10500 |
10845 |
10470 |
10845 |
+240 |
8 |
86 |
+8 |
Total Volume and Open Interest |
9,062 |
53,906 |
+1,921 |
Nikkei 225(SGX) |
Mar13 |
130117 |
10620 |
10700 |
10425 |
10615 |
+20 |
124,692 |
290,955 |
+3,473 |
Jun13 |
130117 |
10575 |
10575 |
10535 |
10535 |
+15 |
51 |
2,775 |
+44 |
Sep13 |
130117 |
10530 |
10530 |
10530 |
10530 |
+20 |
|
|
|
Total Volume and Open Interest |
125,848 |
310,980 |
+4,444 |
CAC 40(EURONEXT) |
Jan13 |
130117 |
3700.0 |
3755.0 |
3700.0 |
3744.0 |
+35.5 |
255,187 |
373,034 |
+32,705 |
Feb13 |
130117 |
3699.5 |
3755.0 |
3699.5 |
3743.5 |
+35.5 |
168,328 |
208,413 |
+148,229 |
Mar13 |
130117 |
3705.0 |
3753.5 |
3704.5 |
3743.5 |
+35.0 |
847 |
24,327 |
+46 |
Total Volume and Open Interest |
424,362 |
605,807 |
+180,980 |
Hang Seng Index(HKFE) |
Jan13 |
130117 |
23368 |
23525 |
23207 |
23346 |
-14 |
66,323 |
128,664 |
-527 |
Feb13 |
130117 |
23430 |
23538 |
23222 |
23366 |
-9 |
1,002 |
3,889 |
-13 |
Mar13 |
130117 |
23396 |
23488 |
23188 |
23304 |
-19 |
434 |
5,883 |
-58 |
Total Volume and Open Interest |
67,810 |
140,810 |
-587 |
DAX(EUREX) |
Mar13 |
130117 |
7676.0 |
7769.0 |
7664.5 |
7732.0 |
+38.5 |
125,273 |
142,849 |
+3,380 |
Jun13 |
130117 |
7694.0 |
7777.0 |
7679.5 |
7744.0 |
+39.0 |
143 |
8,368 |
+23 |
Sep13 |
130117 |
7692.5 |
7780.0 |
7686.0 |
7748.5 |
+38.5 |
12 |
394 |
+2 |
Total Volume and Open Interest |
125,428 |
151,611 |
+3,405 |
FT-SE 100(EURONEXT) |
Mar13 |
130117 |
6075.00 |
6103.50 |
6040.00 |
6088.50 |
+23.50 |
101,973 |
598,903 |
-2,200 |
Jun13 |
130117 |
5993.50 |
6032.50 |
5993.00 |
6022.50 |
+23.00 |
634 |
4,932 |
+103 |
Sep13 |
130117 |
5977.00 |
5977.00 |
5976.00 |
5976.00 |
+22.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
102,607 |
603,915 |
-2,097 |
SPI 200(SFE) |
Mar13 |
130117 |
4703.0 |
4756.0 |
4694.0 |
4721.0 |
+16.0 |
27,341 |
257,188 |
+327 |
Jun13 |
130117 |
4732.0 |
4739.0 |
4723.0 |
4723.0 |
+15.0 |
98 |
3,625 |
+73 |
Sep13 |
130117 |
4702.0 |
4702.0 |
4686.0 |
4686.0 |
+15.0 |
8 |
1,500 |
+3 |
Total Volume and Open Interest |
33,470 |
271,769 |
+4,391 |
FTSE MIB(ISE) |
Mar13 |
130117 |
17335.00 |
17605.00 |
17315.00 |
17581.00 |
+247.00 |
21,768 |
46,252 |
+1,765 |
Jun13 |
130117 |
17025.00 |
17305.00 |
17025.00 |
17284.00 |
+252.00 |
95 |
192 |
+48 |
Sep13 |
130117 |
17167.00 |
17167.00 |
17167.00 |
17167.00 |
+252.00 |
|
|
|
Total Volume and Open Interest |
21,863 |
46,444 |
+1,813 |
KOSPI 200(KFE) |
Mar13 |
130117 |
262.25 |
262.50 |
261.95 |
261.95 |
+0.50 |
201,131 |
108,917 |
-1,807 |
Jun13 |
130117 |
262.50 |
264.45 |
261.80 |
263.20 |
+0.60 |
51 |
2,453 |
+6 |
Sep13 |
130117 |
265.30 |
265.30 |
265.30 |
265.30 |
+0.50 |
0 |
158 |
+0 |
Total Volume and Open Interest |
201,182 |
111,613 |
-1,801 |
GSCI(CME) |
Feb13 |
130117 |
658.25 |
660.25 |
656.75 |
659.00 |
+6.00 |
550 |
10,159 |
+268 |
Mar13 |
130117 |
661.00 |
662.00 |
661.00 |
661.00 |
+5.90 |
|
|
|
Apr13 |
130117 |
661.00 |
662.25 |
661.00 |
661.00 |
+5.50 |
|
|
|
Total Volume and Open Interest |
912 |
12,051 |
|
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. |
|
|