|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130118 |
1431.00 |
1438.50 |
1421.00 |
1429.25 |
-1.00 |
94,398 |
228,804 |
-782 |
May13 |
130118 |
1416.25 |
1423.25 |
1408.00 |
1416.75 |
+2.00 |
30,445 |
131,864 |
+1,190 |
Jul13 |
130118 |
1408.00 |
1416.00 |
1401.50 |
1410.00 |
+4.00 |
18,160 |
84,874 |
-361 |
Aug13 |
130118 |
1386.00 |
1387.75 |
1376.50 |
1385.00 |
+5.50 |
592 |
2,992 |
+27 |
Sep13 |
130118 |
1332.25 |
1338.25 |
1327.25 |
1336.00 |
+5.75 |
933 |
2,219 |
+280 |
Nov13 |
130118 |
1284.75 |
1295.00 |
1281.75 |
1292.25 |
+7.00 |
10,904 |
74,467 |
+704 |
Jan14 |
130118 |
1300.00 |
1300.00 |
1289.00 |
1298.25 |
+6.75 |
116 |
2,887 |
-2 |
Mar14 |
130118 |
1303.00 |
1303.00 |
1295.75 |
1303.00 |
+7.25 |
28 |
1,248 |
+9 |
May14 |
130118 |
1305.00 |
1305.00 |
1297.50 |
1305.00 |
+7.50 |
33 |
767 |
+5 |
Jul14 |
130118 |
1310.00 |
1310.00 |
1302.75 |
1310.00 |
+7.25 |
30 |
577 |
-1 |
Aug14 |
130118 |
1304.75 |
1304.75 |
1297.50 |
1304.75 |
+7.25 |
0 |
1 |
+0 |
Sep14 |
130118 |
1284.25 |
1284.25 |
1277.00 |
1284.25 |
+7.25 |
0 |
1 |
+0 |
Nov14 |
130118 |
1268.00 |
1274.75 |
1266.25 |
1274.25 |
+8.00 |
45 |
2,669 |
+23 |
Jan15 |
130118 |
1278.25 |
1278.25 |
1270.25 |
1278.25 |
+8.00 |
|
|
|
Total Volume and Open Interest |
155,685 |
533,479 |
+1,093 |
Soybean Meal(CBOT) |
Mar13 |
130118 |
414.10 |
416.60 |
411.60 |
414.40 |
+0.40 |
35,960 |
130,780 |
+1,117 |
May13 |
130118 |
408.60 |
411.00 |
406.00 |
408.50 |
+0.10 |
14,496 |
50,966 |
+932 |
Jul13 |
130118 |
404.00 |
407.10 |
402.10 |
404.40 |
+0.30 |
4,853 |
24,605 |
-340 |
Aug13 |
130118 |
395.60 |
397.50 |
392.80 |
395.30 |
+0.80 |
948 |
4,905 |
-18 |
Sep13 |
130118 |
381.50 |
382.30 |
377.40 |
379.60 |
+0.60 |
527 |
2,960 |
+65 |
Oct13 |
130118 |
361.80 |
364.30 |
358.80 |
360.70 |
-0.50 |
665 |
5,716 |
+233 |
Dec13 |
130118 |
360.80 |
363.80 |
357.50 |
359.50 |
-0.70 |
3,449 |
23,957 |
+1,186 |
Jan14 |
130118 |
361.20 |
361.50 |
360.80 |
360.80 |
-0.70 |
116 |
1,456 |
+44 |
Mar14 |
130118 |
363.40 |
364.20 |
363.30 |
363.30 |
-0.70 |
40 |
1,877 |
+8 |
May14 |
130118 |
364.00 |
364.60 |
364.00 |
364.00 |
-0.60 |
15 |
932 |
+6 |
Total Volume and Open Interest |
61,078 |
248,379 |
+3,237 |
Soybean Oil(CBOT) |
Mar13 |
130118 |
51.60 |
51.75 |
51.07 |
51.68 |
+0.19 |
68,773 |
167,348 |
-111 |
May13 |
130118 |
51.89 |
52.12 |
51.45 |
52.07 |
+0.21 |
32,648 |
55,013 |
+821 |
Jul13 |
130118 |
52.20 |
52.45 |
51.63 |
52.33 |
+0.23 |
23,878 |
51,763 |
+247 |
Aug13 |
130118 |
51.81 |
52.23 |
51.66 |
52.23 |
+0.31 |
2,278 |
5,811 |
-126 |
Sep13 |
130118 |
51.33 |
51.93 |
51.33 |
51.93 |
+0.43 |
1,797 |
4,739 |
-97 |
Oct13 |
130118 |
50.74 |
51.27 |
50.52 |
51.27 |
+0.60 |
1,147 |
6,785 |
+60 |
Dec13 |
130118 |
50.65 |
51.21 |
50.34 |
51.16 |
+0.62 |
4,863 |
23,686 |
-169 |
Jan14 |
130118 |
51.35 |
51.35 |
50.72 |
51.35 |
+0.63 |
23 |
1,898 |
+6 |
Mar14 |
130118 |
51.64 |
51.64 |
51.00 |
51.64 |
+0.64 |
13 |
979 |
-5 |
May14 |
130118 |
51.76 |
51.76 |
51.13 |
51.76 |
+0.63 |
2 |
368 |
+2 |
Total Volume and Open Interest |
135,428 |
319,457 |
+628 |
Canola(WCE) |
Jan13 |
130114 |
616.2 |
616.2 |
616.2 |
616.2 |
+11.8 |
|
|
|
Mar13 |
130118 |
593.8 |
600.5 |
592.7 |
598.4 |
+5.9 |
10,275 |
91,105 |
-2,683 |
May13 |
130118 |
583.3 |
591.0 |
583.1 |
588.9 |
+6.7 |
4,829 |
27,694 |
+395 |
Jul13 |
130118 |
574.3 |
583.0 |
574.3 |
581.3 |
+7.6 |
1,529 |
15,472 |
+145 |
Nov13 |
130118 |
537.5 |
545.0 |
537.5 |
543.4 |
+5.7 |
1,428 |
13,066 |
+726 |
Total Volume and Open Interest |
18,109 |
148,171 |
-1,377 |
Corn(CBOT) |
Mar13 |
130118 |
724.50 |
729.50 |
723.00 |
727.50 |
+3.00 |
155,128 |
510,316 |
-3,437 |
May13 |
130118 |
725.00 |
731.00 |
723.75 |
729.25 |
+4.00 |
60,081 |
215,645 |
+2,164 |
Jul13 |
130118 |
716.50 |
724.00 |
715.75 |
721.50 |
+4.50 |
34,129 |
168,275 |
+600 |
Sep13 |
130118 |
610.50 |
615.50 |
609.50 |
613.50 |
+2.75 |
5,482 |
55,634 |
+1,612 |
Dec13 |
130118 |
585.50 |
591.25 |
585.50 |
590.50 |
+4.00 |
22,077 |
214,881 |
+1,138 |
Mar14 |
130118 |
598.00 |
601.00 |
596.00 |
600.50 |
+4.00 |
252 |
11,857 |
+30 |
May14 |
130118 |
605.00 |
608.00 |
603.75 |
607.50 |
+3.75 |
72 |
4,455 |
-2 |
Jul14 |
130118 |
608.00 |
610.00 |
605.25 |
609.00 |
+3.75 |
67 |
2,176 |
+11 |
Sep14 |
130118 |
584.50 |
585.75 |
582.00 |
585.75 |
+3.75 |
3 |
162 |
+0 |
Dec14 |
130118 |
574.00 |
575.00 |
571.50 |
574.00 |
+2.00 |
208 |
9,832 |
+130 |
Total Volume and Open Interest |
277,523 |
1,194,550 |
+2,264 |
Wheat(CBOT) |
Mar13 |
130118 |
782.75 |
793.75 |
778.75 |
791.25 |
+10.00 |
55,859 |
233,964 |
+207 |
May13 |
130118 |
791.00 |
802.00 |
787.25 |
799.75 |
+10.00 |
10,731 |
65,987 |
+610 |
Jul13 |
130118 |
795.75 |
806.25 |
792.25 |
804.50 |
+9.25 |
9,557 |
84,742 |
+939 |
Sep13 |
130118 |
806.00 |
814.50 |
802.00 |
813.50 |
+9.25 |
1,128 |
14,162 |
+44 |
Dec13 |
130118 |
818.00 |
828.00 |
814.50 |
826.75 |
+9.50 |
4,410 |
55,125 |
-262 |
Mar14 |
130118 |
826.00 |
839.25 |
826.00 |
838.25 |
+9.75 |
136 |
4,368 |
+13 |
Total Volume and Open Interest |
81,984 |
461,883 |
+1,612 |
Wheat(KCBT) |
Mar13 |
130118 |
838.25 |
847.00 |
832.00 |
843.75 |
+6.75 |
10,273 |
92,540 |
+123 |
May13 |
130118 |
847.00 |
856.50 |
842.00 |
853.25 |
+6.25 |
2,349 |
31,571 |
+171 |
Jul13 |
130118 |
856.00 |
863.50 |
849.50 |
861.00 |
+6.75 |
2,041 |
36,418 |
-217 |
Sep13 |
130118 |
864.00 |
873.25 |
863.00 |
871.75 |
+7.50 |
653 |
7,245 |
+131 |
Dec13 |
130118 |
874.00 |
885.00 |
871.75 |
883.50 |
+7.25 |
334 |
6,917 |
-69 |
Mar14 |
130118 |
885.75 |
891.00 |
885.75 |
890.50 |
+10.50 |
26 |
342 |
+9 |
Total Volume and Open Interest |
15,680 |
175,566 |
+148 |
Wheat(MGE) |
Mar13 |
130118 |
869.50 |
882.25 |
868.00 |
874.00 |
+4.75 |
3,051 |
20,849 |
-900 |
May13 |
130118 |
879.00 |
892.50 |
879.00 |
885.25 |
+5.00 |
977 |
9,517 |
+121 |
Jul13 |
130118 |
889.50 |
900.75 |
887.50 |
893.25 |
+5.75 |
354 |
4,443 |
+43 |
Sep13 |
130118 |
886.00 |
899.50 |
886.00 |
892.25 |
+5.50 |
151 |
5,329 |
+21 |
Dec13 |
130118 |
889.25 |
903.25 |
888.50 |
897.00 |
+6.25 |
113 |
3,688 |
-8 |
Total Volume and Open Interest |
4,662 |
43,891 |
-721 |
Oats(CBOT) |
Mar13 |
130118 |
353.75 |
356.50 |
352.25 |
355.50 |
+0.50 |
303 |
7,947 |
-90 |
May13 |
130118 |
358.00 |
362.50 |
358.00 |
361.25 |
+1.00 |
27 |
2,120 |
-7 |
Jul13 |
130118 |
364.75 |
366.00 |
364.75 |
366.00 |
+1.25 |
3 |
307 |
+2 |
Sep13 |
130118 |
365.25 |
365.25 |
364.00 |
365.25 |
+1.25 |
0 |
32 |
+0 |
Total Volume and Open Interest |
341 |
10,541 |
-87 |
Rough Rice(CBOT) |
Jan13 |
130114 |
14.85 |
15.03 |
14.85 |
14.85 |
-0.18 |
3 |
16 |
-2 |
Mar13 |
130118 |
15.24 |
15.27 |
15.15 |
15.16 |
-0.08 |
576 |
12,896 |
-16 |
May13 |
130118 |
15.50 |
15.57 |
15.47 |
15.47 |
-0.07 |
48 |
1,100 |
-90 |
Jul13 |
130118 |
15.79 |
15.79 |
15.74 |
15.74 |
-0.06 |
5 |
71 |
+1 |
Total Volume and Open Interest |
635 |
14,233 |
-101 |
Live Cattle(CME) |
Feb13 |
130118 |
126.750 |
126.980 |
124.800 |
124.950 |
-1.650 |
34,830 |
69,591 |
-4,687 |
Apr13 |
130118 |
131.050 |
131.285 |
129.350 |
129.825 |
-1.055 |
36,589 |
130,022 |
+6,081 |
Jun13 |
130118 |
126.950 |
127.250 |
125.950 |
126.250 |
-0.480 |
13,057 |
74,794 |
+440 |
Aug13 |
130118 |
127.035 |
127.450 |
126.330 |
126.535 |
-0.145 |
11,563 |
32,533 |
-665 |
Oct13 |
130118 |
131.300 |
131.325 |
130.350 |
130.825 |
+0.225 |
2,664 |
9,977 |
+699 |
Dec13 |
130118 |
132.800 |
133.000 |
132.200 |
132.685 |
+0.285 |
1,036 |
6,453 |
-6 |
Total Volume and Open Interest |
99,898 |
325,013 |
+1,868 |
Feeder Cattle(CME) |
Jan13 |
130118 |
144.850 |
145.575 |
143.100 |
143.900 |
-0.500 |
2,199 |
3,083 |
-598 |
Mar13 |
130118 |
146.700 |
147.000 |
144.435 |
146.350 |
+0.500 |
6,250 |
14,307 |
-11 |
Apr13 |
130118 |
149.130 |
149.350 |
146.985 |
148.850 |
+0.615 |
1,690 |
3,625 |
+452 |
May13 |
130118 |
151.785 |
151.785 |
149.600 |
151.130 |
+0.780 |
1,044 |
4,201 |
-119 |
Aug13 |
130118 |
157.700 |
157.700 |
155.600 |
157.050 |
+0.725 |
866 |
4,445 |
+150 |
Sep13 |
130118 |
158.100 |
158.400 |
157.250 |
158.300 |
unch |
221 |
720 |
+12 |
Oct13 |
130118 |
158.700 |
159.250 |
158.400 |
159.200 |
+0.150 |
44 |
348 |
-9 |
Total Volume and Open Interest |
12,368 |
31,042 |
-106 |
Lean Hogs(CME) |
Feb13 |
130118 |
85.980 |
86.150 |
85.250 |
85.350 |
-0.600 |
11,774 |
45,074 |
-2,181 |
Apr13 |
130118 |
88.050 |
88.700 |
87.885 |
88.080 |
unch |
11,949 |
85,958 |
-326 |
May13 |
130118 |
94.550 |
94.730 |
94.450 |
94.700 |
unch |
50 |
1,880 |
-28 |
Jun13 |
130118 |
96.635 |
97.135 |
96.480 |
96.850 |
+0.200 |
6,185 |
43,598 |
-301 |
Jul13 |
130118 |
96.580 |
96.800 |
96.230 |
96.650 |
+0.150 |
538 |
13,489 |
+112 |
Aug13 |
130118 |
96.150 |
96.180 |
95.785 |
96.050 |
+0.200 |
751 |
20,780 |
-174 |
Oct13 |
130118 |
85.980 |
86.180 |
85.430 |
86.035 |
+0.055 |
822 |
18,057 |
-44 |
Dec13 |
130118 |
82.750 |
83.035 |
82.550 |
82.930 |
-0.020 |
369 |
10,682 |
+38 |
Total Volume and Open Interest |
32,620 |
242,925 |
-2,890 |
Class III Milk(CME) |
Jan13 |
130118 |
18.12 |
18.13 |
18.10 |
18.11 |
+0.01 |
67 |
3,089 |
-31 |
Feb13 |
130118 |
17.53 |
17.57 |
17.28 |
17.28 |
-0.22 |
193 |
3,228 |
+25 |
Mar13 |
130118 |
17.50 |
17.50 |
17.08 |
17.12 |
-0.33 |
299 |
2,748 |
+72 |
Apr13 |
130118 |
17.86 |
17.89 |
17.58 |
17.60 |
-0.28 |
93 |
1,799 |
+21 |
May13 |
130118 |
18.25 |
18.31 |
18.12 |
18.13 |
-0.18 |
40 |
1,595 |
-4 |
Total Volume and Open Interest |
904 |
19,109 |
+171 |
Cocoa(ICE) |
Mar13 |
130118 |
2296 |
2313 |
2277 |
2285 |
-15 |
6,671 |
80,990 |
-345 |
May13 |
130118 |
2304 |
2320 |
2285 |
2294 |
-14 |
2,189 |
35,483 |
+341 |
Jul13 |
130118 |
2312 |
2328 |
2295 |
2304 |
-12 |
800 |
19,895 |
-148 |
Sep13 |
130118 |
2328 |
2332 |
2305 |
2313 |
-10 |
1,116 |
20,172 |
+116 |
Dec13 |
130118 |
2328 |
2328 |
2310 |
2316 |
-10 |
224 |
11,290 |
-60 |
Mar14 |
130118 |
2336 |
2338 |
2314 |
2321 |
-8 |
201 |
17,307 |
+180 |
May14 |
130118 |
2327 |
2327 |
2327 |
2327 |
-8 |
0 |
7,726 |
+0 |
Total Volume and Open Interest |
11,260 |
194,798 |
+124 |
Coffee "C"(ICE) |
Mar13 |
130118 |
155.45 |
157.90 |
154.55 |
156.30 |
+0.80 |
13,086 |
90,484 |
+479 |
May13 |
130118 |
158.15 |
160.60 |
157.50 |
159.10 |
+0.80 |
3,877 |
27,888 |
+537 |
Jul13 |
130118 |
161.10 |
163.30 |
160.40 |
161.85 |
+0.75 |
1,296 |
17,541 |
-14 |
Sep13 |
130118 |
163.80 |
165.95 |
162.95 |
164.45 |
+0.75 |
663 |
6,879 |
-8 |
Dec13 |
130118 |
167.50 |
169.30 |
166.25 |
168.00 |
+0.50 |
225 |
5,527 |
+88 |
Mar14 |
130118 |
171.30 |
172.25 |
170.10 |
171.45 |
+0.35 |
25 |
925 |
+5 |
Total Volume and Open Interest |
19,178 |
150,272 |
+1,087 |
Orange Juice(ICE) |
Mar13 |
130118 |
112.75 |
116.60 |
112.75 |
114.55 |
+2.20 |
1,640 |
15,480 |
+13 |
May13 |
130118 |
113.75 |
116.70 |
113.75 |
115.10 |
+2.10 |
151 |
3,808 |
+43 |
Jul13 |
130118 |
115.50 |
116.85 |
115.35 |
116.35 |
+1.80 |
72 |
1,004 |
-5 |
Sep13 |
130118 |
118.50 |
119.40 |
117.85 |
117.85 |
+1.80 |
52 |
496 |
+0 |
Nov13 |
130118 |
118.60 |
120.00 |
117.25 |
119.10 |
+2.40 |
11 |
183 |
-45 |
Jan14 |
130118 |
120.70 |
120.70 |
120.70 |
120.70 |
+2.50 |
0 |
37 |
+0 |
Total Volume and Open Interest |
1,926 |
21,008 |
+6 |
Sugar #11(ICE) |
Mar13 |
130118 |
18.46 |
18.62 |
18.35 |
18.37 |
-0.05 |
60,173 |
339,202 |
-3,167 |
May13 |
130118 |
18.67 |
18.75 |
18.50 |
18.52 |
-0.08 |
25,272 |
142,264 |
+5,414 |
Jul13 |
130118 |
18.96 |
19.02 |
18.80 |
18.84 |
-0.08 |
20,814 |
140,414 |
+4,366 |
Oct13 |
130118 |
19.36 |
19.40 |
19.21 |
19.26 |
-0.05 |
8,460 |
79,600 |
+1,200 |
Mar14 |
130118 |
20.01 |
20.07 |
19.89 |
19.93 |
-0.06 |
5,397 |
52,281 |
+280 |
May14 |
130118 |
19.97 |
20.04 |
19.89 |
19.90 |
-0.06 |
1,302 |
12,245 |
+26 |
Jul14 |
130118 |
19.98 |
20.01 |
19.87 |
19.89 |
-0.09 |
1,216 |
7,317 |
+725 |
Oct14 |
130118 |
20.06 |
20.07 |
19.92 |
19.95 |
-0.10 |
280 |
10,650 |
+189 |
Total Volume and Open Interest |
123,353 |
795,162 |
+9,152 |
London Cocoa(LCE) |
Mar13 |
130118 |
1497 |
1499 |
1477 |
1482 |
-7 |
15,001 |
80,348 |
-2,396 |
May13 |
130118 |
1489 |
1490 |
1474 |
1481 |
unch |
9,956 |
32,345 |
+362 |
Jul13 |
130118 |
1491 |
1493 |
1477 |
1487 |
+3 |
3,920 |
28,277 |
-91 |
Sep13 |
130118 |
1498 |
1500 |
1484 |
1492 |
+1 |
1,998 |
29,953 |
+170 |
Dec13 |
130118 |
1499 |
1499 |
1481 |
1492 |
+2 |
1,582 |
26,714 |
+94 |
Mar14 |
130118 |
1491 |
1492 |
1479 |
1487 |
+3 |
658 |
21,732 |
+12 |
May14 |
130118 |
1485 |
1491 |
1485 |
1491 |
+3 |
5 |
6,529 |
+0 |
Total Volume and Open Interest |
33,124 |
229,104 |
-1,849 |
London Sugar(LCE) |
Mar13 |
130118 |
497.80 |
499.30 |
490.90 |
492.00 |
-5.50 |
3,660 |
38,822 |
-423 |
May13 |
130118 |
505.60 |
507.50 |
501.40 |
502.10 |
-2.90 |
1,239 |
13,891 |
+283 |
Aug13 |
130118 |
510.00 |
511.00 |
506.00 |
506.90 |
-2.50 |
489 |
11,516 |
+33 |
Oct13 |
130118 |
514.30 |
515.70 |
510.30 |
511.30 |
-2.90 |
418 |
5,938 |
+70 |
Dec13 |
130118 |
524.00 |
525.70 |
520.50 |
521.00 |
-2.90 |
187 |
2,130 |
+17 |
Total Volume and Open Interest |
6,070 |
74,425 |
-10 |
Cotton(ICE) |
Mar13 |
130118 |
77.75 |
78.88 |
77.55 |
78.55 |
+0.77 |
27,854 |
121,224 |
+3,073 |
May13 |
130118 |
78.10 |
78.95 |
77.83 |
78.67 |
+0.48 |
4,073 |
28,632 |
+707 |
Jul13 |
130118 |
78.57 |
79.20 |
78.34 |
79.00 |
+0.14 |
1,098 |
18,544 |
+470 |
Oct13 |
130118 |
78.99 |
78.99 |
78.99 |
78.99 |
-0.08 |
0 |
5 |
+0 |
Dec13 |
130118 |
79.10 |
79.50 |
78.84 |
79.18 |
-0.11 |
685 |
10,415 |
+195 |
Mar14 |
130118 |
80.03 |
80.21 |
80.03 |
80.21 |
-0.02 |
21 |
324 |
+21 |
Total Volume and Open Interest |
33,731 |
179,404 |
+4,466 |
Lumber(CME) |
Mar13 |
130118 |
369.0 |
374.9 |
359.4 |
362.3 |
-7.1 |
645 |
7,257 |
+17 |
May13 |
130118 |
366.1 |
371.2 |
356.4 |
359.8 |
-6.6 |
214 |
2,232 |
-72 |
Jul13 |
130118 |
357.8 |
363.7 |
351.8 |
354.0 |
-5.5 |
16 |
351 |
+5 |
Sep13 |
130118 |
351.5 |
354.7 |
349.7 |
349.7 |
-7.3 |
0 |
20 |
+0 |
Total Volume and Open Interest |
875 |
9,865 |
-50 |
Crude Oil(NYM) |
Feb13 |
130118 |
95.19 |
95.67 |
94.91 |
95.56 |
+0.07 |
241,531 |
75,862 |
-36,911 |
Mar13 |
130118 |
95.65 |
96.13 |
95.36 |
96.04 |
+0.10 |
163,652 |
292,535 |
+11,688 |
Apr13 |
130118 |
95.99 |
96.51 |
95.75 |
96.43 |
+0.12 |
54,811 |
97,603 |
+2,458 |
May13 |
130118 |
96.27 |
96.80 |
96.06 |
96.74 |
+0.16 |
34,709 |
63,262 |
-2,216 |
Jun13 |
130118 |
96.48 |
97.03 |
96.18 |
96.95 |
+0.20 |
62,297 |
140,773 |
+1,583 |
Jul13 |
130118 |
96.47 |
97.07 |
96.23 |
97.00 |
+0.23 |
17,321 |
63,992 |
+1,238 |
Aug13 |
130118 |
96.51 |
96.89 |
96.12 |
96.89 |
+0.26 |
10,304 |
32,990 |
+2,286 |
Sep13 |
130118 |
96.26 |
96.67 |
95.87 |
96.67 |
+0.29 |
15,165 |
48,562 |
-460 |
Oct13 |
130118 |
96.09 |
96.38 |
95.65 |
96.38 |
+0.31 |
4,673 |
37,741 |
+303 |
Nov13 |
130118 |
95.85 |
96.06 |
95.41 |
96.06 |
+0.32 |
5,896 |
33,347 |
+242 |
Dec13 |
130118 |
95.12 |
95.79 |
94.87 |
95.74 |
+0.33 |
45,344 |
167,006 |
+1,062 |
Jan14 |
130118 |
94.85 |
95.37 |
94.74 |
95.37 |
+0.33 |
4,603 |
35,706 |
+1,868 |
Feb14 |
130118 |
94.50 |
94.99 |
94.50 |
94.99 |
+0.32 |
1,378 |
14,452 |
+479 |
Mar14 |
130118 |
94.63 |
94.63 |
94.08 |
94.63 |
+0.31 |
1,138 |
18,219 |
+461 |
Apr14 |
130118 |
93.81 |
94.29 |
93.81 |
94.29 |
+0.30 |
274 |
8,943 |
+139 |
May14 |
130118 |
93.98 |
93.98 |
93.96 |
93.98 |
+0.30 |
283 |
10,921 |
+29 |
Total Volume and Open Interest |
687,794 |
1,482,759 |
-12,390 |
e-miNY Crude Oil(NYM) |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130118 |
95.700 |
96.125 |
95.375 |
96.050 |
+0.100 |
1,191 |
1,072 |
+192 |
Apr13 |
130118 |
96.000 |
96.500 |
95.750 |
96.425 |
+0.125 |
43 |
456 |
+8 |
May13 |
130118 |
96.425 |
96.800 |
96.050 |
96.750 |
+0.175 |
7 |
30 |
+1 |
Jun13 |
130118 |
96.950 |
96.950 |
96.950 |
96.950 |
+0.200 |
0 |
46 |
+0 |
Jul13 |
130118 |
97.000 |
97.000 |
97.000 |
97.000 |
+0.225 |
0 |
1 |
+0 |
Aug13 |
130118 |
96.900 |
96.900 |
96.875 |
96.900 |
+0.275 |
|
|
|
Sep13 |
130118 |
96.675 |
96.675 |
96.650 |
96.675 |
+0.300 |
0 |
1 |
+0 |
Oct13 |
130118 |
96.375 |
96.375 |
96.350 |
96.375 |
+0.300 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,002 |
4,636 |
+96 |
Heating Oil(NYM) |
Feb13 |
130118 |
302.60 |
305.73 |
301.17 |
305.25 |
+3.13 |
49,687 |
58,066 |
-4,070 |
Mar13 |
130118 |
301.83 |
304.58 |
300.35 |
304.19 |
+2.74 |
38,681 |
69,937 |
+3,555 |
Apr13 |
130118 |
300.26 |
302.65 |
298.86 |
302.39 |
+2.28 |
21,283 |
56,979 |
+227 |
May13 |
130118 |
303.33 |
305.78 |
302.35 |
305.61 |
+2.05 |
11,466 |
30,829 |
+1,007 |
Jun13 |
130118 |
301.66 |
304.06 |
300.79 |
303.91 |
+1.89 |
13,330 |
28,241 |
+1,517 |
Jul13 |
130118 |
301.42 |
303.02 |
300.04 |
303.01 |
+1.71 |
2,784 |
8,270 |
+263 |
Aug13 |
130118 |
300.57 |
302.25 |
299.50 |
302.25 |
+1.56 |
891 |
3,781 |
+45 |
Sep13 |
130118 |
299.73 |
301.66 |
299.03 |
301.66 |
+1.47 |
1,805 |
11,891 |
-269 |
Oct13 |
130118 |
299.41 |
301.24 |
298.61 |
301.24 |
+1.45 |
312 |
2,969 |
-76 |
Nov13 |
130118 |
299.05 |
300.86 |
299.05 |
300.86 |
+1.42 |
182 |
2,626 |
-9 |
Dec13 |
130118 |
298.68 |
300.60 |
297.84 |
300.53 |
+1.39 |
4,741 |
20,553 |
-410 |
Jan14 |
130118 |
300.18 |
300.18 |
300.18 |
300.18 |
+1.36 |
124 |
3,204 |
-14 |
Feb14 |
130118 |
299.21 |
299.21 |
299.21 |
299.21 |
+1.34 |
46 |
364 |
+10 |
Mar14 |
130118 |
297.66 |
297.66 |
297.66 |
297.66 |
+1.29 |
19 |
111 |
+10 |
Total Volume and Open Interest |
145,444 |
300,135 |
+1,834 |
Gasoline(NYMEX) |
Feb13 |
130118 |
276.79 |
280.49 |
275.26 |
279.68 |
+2.84 |
47,598 |
54,854 |
-4,597 |
Mar13 |
130118 |
278.00 |
281.81 |
276.85 |
281.13 |
+2.88 |
52,342 |
108,629 |
+3,044 |
Apr13 |
130118 |
294.75 |
297.92 |
293.64 |
297.40 |
+2.63 |
22,043 |
36,728 |
-821 |
May13 |
130118 |
293.22 |
296.96 |
292.78 |
296.47 |
+2.55 |
11,390 |
31,758 |
+1,205 |
Jun13 |
130118 |
290.64 |
294.05 |
289.93 |
293.48 |
+2.50 |
6,468 |
24,487 |
+895 |
Jul13 |
130118 |
286.99 |
290.52 |
286.24 |
289.93 |
+2.45 |
2,148 |
12,415 |
+139 |
Aug13 |
130118 |
283.78 |
286.66 |
282.84 |
286.05 |
+2.37 |
1,276 |
8,000 |
+133 |
Sep13 |
130118 |
278.78 |
281.48 |
278.38 |
281.48 |
+2.28 |
1,333 |
11,381 |
+319 |
Oct13 |
130118 |
263.99 |
266.50 |
263.65 |
266.50 |
+1.96 |
583 |
8,569 |
-51 |
Nov13 |
130118 |
260.21 |
262.55 |
259.66 |
262.55 |
+1.73 |
674 |
12,337 |
-43 |
Total Volume and Open Interest |
146,656 |
321,180 |
-228 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130118 |
277.00 |
279.70 |
276.80 |
279.70 |
+2.90 |
2 |
1 |
+0 |
Mar13 |
130118 |
281.10 |
281.13 |
281.10 |
281.10 |
+2.80 |
|
|
|
Apr13 |
130118 |
297.40 |
297.40 |
297.40 |
297.40 |
+2.60 |
|
|
|
May13 |
130118 |
296.50 |
296.50 |
296.47 |
296.50 |
+2.60 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
130118 |
3.485 |
3.579 |
3.473 |
3.566 |
+0.072 |
148,730 |
101,875 |
-10,027 |
Mar13 |
130118 |
3.481 |
3.576 |
3.473 |
3.565 |
+0.070 |
88,293 |
303,259 |
+5,922 |
Apr13 |
130118 |
3.508 |
3.599 |
3.508 |
3.590 |
+0.067 |
40,956 |
155,086 |
+609 |
May13 |
130118 |
3.555 |
3.644 |
3.555 |
3.636 |
+0.065 |
13,607 |
93,086 |
+806 |
Jun13 |
130118 |
3.650 |
3.692 |
3.619 |
3.685 |
+0.063 |
12,047 |
32,162 |
+1,561 |
Jul13 |
130118 |
3.698 |
3.739 |
3.667 |
3.733 |
+0.062 |
10,778 |
48,993 |
+785 |
Aug13 |
130118 |
3.731 |
3.759 |
3.691 |
3.756 |
+0.061 |
4,887 |
26,228 |
-333 |
Sep13 |
130118 |
3.728 |
3.767 |
3.692 |
3.762 |
+0.059 |
2,659 |
28,536 |
-112 |
Oct13 |
130118 |
3.735 |
3.799 |
3.728 |
3.792 |
+0.058 |
18,536 |
103,292 |
-565 |
Nov13 |
130118 |
3.843 |
3.892 |
3.830 |
3.892 |
+0.056 |
3,089 |
28,658 |
+388 |
Dec13 |
130118 |
4.055 |
4.090 |
4.027 |
4.087 |
+0.054 |
2,166 |
31,904 |
+189 |
Jan14 |
130118 |
4.158 |
4.190 |
4.130 |
4.187 |
+0.053 |
9,571 |
73,676 |
+970 |
Feb14 |
130118 |
4.155 |
4.183 |
4.129 |
4.183 |
+0.049 |
818 |
7,643 |
+182 |
Mar14 |
130118 |
4.093 |
4.123 |
4.067 |
4.123 |
+0.050 |
1,369 |
20,684 |
+131 |
Apr14 |
130118 |
3.978 |
4.011 |
3.961 |
4.011 |
+0.049 |
4,189 |
33,136 |
+433 |
May14 |
130118 |
4.000 |
4.024 |
3.979 |
4.024 |
+0.048 |
146 |
4,693 |
+1 |
Total Volume and Open Interest |
363,540 |
1,176,724 |
+1,944 |
Brent Crude Oil(ICE) |
Mar13 |
130118 |
111.10 |
111.97 |
110.47 |
111.89 |
+0.79 |
203,848 |
322,465 |
+635 |
Apr13 |
130118 |
110.16 |
110.97 |
109.62 |
110.89 |
+0.62 |
82,326 |
166,143 |
+3,660 |
May13 |
130118 |
109.54 |
110.23 |
108.98 |
110.17 |
+0.53 |
34,487 |
82,855 |
+863 |
Jun13 |
130118 |
108.89 |
109.61 |
108.40 |
109.54 |
+0.49 |
46,633 |
118,838 |
+1,454 |
Jul13 |
130118 |
108.31 |
109.02 |
107.84 |
108.95 |
+0.47 |
10,870 |
41,005 |
+1,397 |
Aug13 |
130118 |
107.90 |
108.40 |
107.27 |
108.34 |
+0.45 |
9,566 |
66,637 |
+2,836 |
Sep13 |
130118 |
107.20 |
107.72 |
106.63 |
107.66 |
+0.43 |
10,655 |
55,491 |
+1,174 |
Oct13 |
130118 |
106.66 |
107.06 |
106.03 |
107.00 |
+0.39 |
8,319 |
35,719 |
-120 |
Nov13 |
130118 |
106.19 |
106.47 |
105.48 |
106.40 |
+0.35 |
5,667 |
28,143 |
+1,382 |
Dec13 |
130118 |
105.51 |
105.94 |
104.94 |
105.85 |
+0.31 |
42,275 |
155,024 |
+3,052 |
Jan14 |
130118 |
105.36 |
105.36 |
105.36 |
105.36 |
+0.29 |
1,564 |
24,937 |
+563 |
Feb14 |
130118 |
104.88 |
104.88 |
104.88 |
104.88 |
+0.26 |
962 |
16,147 |
+157 |
Mar14 |
130118 |
104.41 |
104.41 |
104.41 |
104.41 |
+0.24 |
751 |
12,673 |
+166 |
Apr14 |
130118 |
103.93 |
103.93 |
103.93 |
103.93 |
+0.21 |
238 |
6,163 |
+10 |
Total Volume and Open Interest |
481,157 |
1,344,520 |
-7,933 |
Gas Oil(ICE) |
Feb13 |
130118 |
956.75 |
964.00 |
952.75 |
955.75 |
+3.25 |
65,458 |
116,390 |
+1,988 |
Mar13 |
130118 |
948.75 |
956.75 |
945.75 |
948.75 |
+3.00 |
78,973 |
111,525 |
+965 |
Apr13 |
130118 |
941.75 |
949.50 |
938.50 |
941.25 |
+3.00 |
38,402 |
52,295 |
-795 |
May13 |
130118 |
935.75 |
941.25 |
932.25 |
934.25 |
+2.75 |
14,687 |
31,479 |
-82 |
Jun13 |
130118 |
933.00 |
935.50 |
926.75 |
928.75 |
+2.50 |
19,495 |
46,944 |
+1,064 |
Jul13 |
130118 |
927.25 |
931.00 |
923.75 |
925.25 |
+2.25 |
3,444 |
17,333 |
+233 |
Aug13 |
130118 |
926.50 |
926.75 |
921.50 |
922.75 |
+2.00 |
1,347 |
15,083 |
-116 |
Sep13 |
130118 |
924.25 |
926.25 |
920.25 |
920.25 |
+1.75 |
1,646 |
18,155 |
-266 |
Oct13 |
130118 |
920.00 |
921.50 |
917.50 |
917.50 |
+1.25 |
942 |
10,711 |
+19 |
Nov13 |
130118 |
919.25 |
919.75 |
914.75 |
914.75 |
+1.00 |
564 |
12,228 |
+59 |
Total Volume and Open Interest |
240,073 |
535,601 |
+4,972 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130118 |
2.350 |
2.385 |
2.350 |
2.375 |
+0.036 |
181 |
1,243 |
-58 |
Mar13 |
130118 |
2.369 |
2.398 |
2.369 |
2.390 |
+0.034 |
317 |
1,571 |
-29 |
Apr13 |
130118 |
2.380 |
2.396 |
2.374 |
2.390 |
+0.033 |
156 |
1,291 |
-12 |
May13 |
130118 |
2.371 |
2.376 |
2.365 |
2.374 |
+0.022 |
48 |
905 |
-20 |
Jun13 |
130118 |
2.340 |
2.367 |
2.340 |
2.358 |
+0.025 |
145 |
909 |
-5 |
Jul13 |
130118 |
2.316 |
2.339 |
2.310 |
2.322 |
+0.026 |
140 |
1,070 |
+25 |
Aug13 |
130118 |
2.266 |
2.266 |
2.257 |
2.257 |
+0.022 |
21 |
508 |
-10 |
Total Volume and Open Interest |
1,048 |
8,914 |
-119 |
WTI Crude Oil(ICE) |
Feb13 |
130118 |
95.20 |
95.65 |
94.92 |
95.56 |
+0.07 |
31,299 |
32,347 |
-1,792 |
Mar13 |
130118 |
95.66 |
96.12 |
95.37 |
96.04 |
+0.10 |
50,028 |
74,685 |
+2,351 |
Apr13 |
130118 |
96.05 |
96.47 |
95.77 |
96.43 |
+0.12 |
20,458 |
40,519 |
+498 |
May13 |
130118 |
96.52 |
96.74 |
96.10 |
96.74 |
+0.16 |
10,550 |
22,137 |
+64 |
Jun13 |
130118 |
96.88 |
96.99 |
96.22 |
96.95 |
+0.20 |
17,467 |
76,533 |
-630 |
Jul13 |
130118 |
96.93 |
97.03 |
96.41 |
97.00 |
+0.23 |
3,508 |
14,301 |
-76 |
Aug13 |
130118 |
96.62 |
96.92 |
96.22 |
96.89 |
+0.26 |
2,720 |
9,585 |
+126 |
Sep13 |
130118 |
96.23 |
96.70 |
95.98 |
96.67 |
+0.29 |
4,200 |
13,466 |
-232 |
Oct13 |
130118 |
95.93 |
96.38 |
95.93 |
96.38 |
+0.31 |
1,318 |
12,809 |
-55 |
Nov13 |
130118 |
95.90 |
96.06 |
95.90 |
96.06 |
+0.32 |
931 |
9,271 |
+21 |
Dec13 |
130118 |
95.32 |
95.78 |
94.91 |
95.74 |
+0.33 |
14,521 |
83,885 |
+1,621 |
Jan14 |
130118 |
95.37 |
95.37 |
95.37 |
95.37 |
+0.33 |
364 |
6,743 |
+8 |
Feb14 |
130118 |
94.99 |
94.99 |
94.99 |
94.99 |
+0.32 |
111 |
2,791 |
+35 |
Mar14 |
130118 |
94.63 |
94.63 |
94.63 |
94.63 |
+0.31 |
87 |
4,092 |
+14 |
Apr14 |
130118 |
94.29 |
94.29 |
94.29 |
94.29 |
+0.30 |
39 |
2,666 |
+13 |
May14 |
130118 |
93.98 |
93.98 |
93.98 |
93.98 |
+0.30 |
174 |
2,296 |
+18 |
Total Volume and Open Interest |
168,464 |
507,260 |
+820 |
US Dollar Index(ICE) |
Mar13 |
130118 |
79.760 |
80.275 |
79.710 |
80.115 |
+0.405 |
21,230 |
45,275 |
-716 |
Jun13 |
130118 |
80.040 |
80.390 |
80.010 |
80.295 |
+0.425 |
6 |
575 |
+2 |
Sep13 |
130118 |
80.475 |
80.475 |
80.475 |
80.475 |
+0.425 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,236 |
45,853 |
-714 |
Australian Dollar(CME) |
Mar13 |
130118 |
105.02 |
105.14 |
104.40 |
104.65 |
-0.31 |
76,320 |
202,379 |
-730 |
Jun13 |
130118 |
104.11 |
104.27 |
103.78 |
103.97 |
-0.30 |
38 |
306 |
-4 |
Sep13 |
130118 |
103.34 |
103.63 |
103.34 |
103.34 |
-0.29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
76,358 |
202,691 |
-734 |
British Pound(CME) |
Mar13 |
130118 |
159.95 |
160.04 |
158.47 |
158.59 |
-1.45 |
118,666 |
163,840 |
+684 |
Jun13 |
130118 |
159.72 |
159.98 |
158.42 |
158.53 |
-1.45 |
26 |
146 |
+10 |
Sep13 |
130118 |
158.47 |
159.92 |
158.47 |
158.47 |
-1.45 |
0 |
2 |
+0 |
Total Volume and Open Interest |
118,692 |
163,989 |
+694 |
Canadian Dollar(CME) |
Mar13 |
130118 |
101.34 |
101.35 |
100.40 |
100.63 |
-0.75 |
54,365 |
142,485 |
+640 |
Jun13 |
130118 |
100.92 |
101.17 |
100.25 |
100.42 |
-0.75 |
61 |
1,459 |
+12 |
Sep13 |
130118 |
100.47 |
100.94 |
100.09 |
100.19 |
-0.75 |
8 |
1,015 |
+3 |
Dec13 |
130118 |
100.53 |
100.69 |
99.83 |
99.97 |
-0.72 |
13 |
408 |
+10 |
Total Volume and Open Interest |
54,449 |
145,383 |
+667 |
Japanese Yen(CME) |
Mar13 |
130118 |
111.23 |
111.62 |
110.91 |
111.11 |
+0.01 |
215,825 |
195,600 |
+36 |
Jun13 |
130118 |
111.38 |
111.56 |
111.06 |
111.21 |
+0.01 |
167 |
853 |
+43 |
Sep13 |
130118 |
111.30 |
111.60 |
111.30 |
111.33 |
+0.01 |
11 |
90 |
+2 |
Total Volume and Open Interest |
216,011 |
196,584 |
+75 |
Swiss Franc(CME) |
Mar13 |
130118 |
107.30 |
107.57 |
106.57 |
107.01 |
-0.26 |
37,463 |
41,709 |
-1,417 |
Jun13 |
130118 |
107.40 |
107.40 |
107.14 |
107.14 |
-0.26 |
1 |
50 |
+0 |
Sep13 |
130118 |
107.27 |
107.54 |
107.27 |
107.27 |
-0.27 |
|
|
|
Total Volume and Open Interest |
37,464 |
41,759 |
-1,417 |
EuroFX(CME) |
Mar13 |
130118 |
133.81 |
134.04 |
132.86 |
133.25 |
-0.67 |
265,806 |
208,772 |
-796 |
Jun13 |
130118 |
133.88 |
134.03 |
132.95 |
133.33 |
-0.67 |
152 |
1,693 |
+20 |
Sep13 |
130118 |
134.10 |
134.10 |
133.41 |
133.41 |
-0.66 |
0 |
70 |
+0 |
Total Volume and Open Interest |
265,962 |
210,593 |
-780 |
Mexican Peso(CME) |
Feb13 |
130118 |
787.00 |
794.00 |
787.00 |
787.00 |
-7.00 |
|
|
|
Mar13 |
130118 |
790.25 |
791.75 |
784.00 |
784.75 |
-7.00 |
20,148 |
189,498 |
-1,305 |
Total Volume and Open Interest |
20,150 |
189,598 |
-1,304 |
Brazilian Real(CME) |
Feb13 |
130118 |
488.45 |
488.50 |
488.20 |
488.25 |
-1.00 |
61 |
11,762 |
+7 |
Mar13 |
130118 |
487.00 |
487.00 |
486.55 |
486.55 |
-1.05 |
185 |
2,680 |
-139 |
Apr13 |
130118 |
484.70 |
484.70 |
484.70 |
484.70 |
-1.05 |
0 |
1 |
+0 |
May13 |
130118 |
482.20 |
482.20 |
482.20 |
482.20 |
-1.05 |
|
|
|
Total Volume and Open Interest |
246 |
35,566 |
-132 |
30-Year T-Bonds(CBOT) |
Mar13 |
130118 |
145~040 |
145~310 |
144~290 |
145~270 |
+0~210 |
289,380 |
546,960 |
+2,734 |
Jun13 |
130118 |
144~000 |
144~160 |
143~230 |
144~120 |
+0~210 |
114 |
202 |
+21 |
Sep13 |
130118 |
144~110 |
144~110 |
143~220 |
144~110 |
+0~210 |
3 |
1 |
+1 |
Total Volume and Open Interest |
289,497 |
547,163 |
+2,756 |
10-Year T-Notes(CBOT) |
Mar13 |
130118 |
131~265 |
132~075 |
131~220 |
132~045 |
+0~085 |
798,163 |
1,797,047 |
+25,321 |
Jun13 |
130118 |
130~235 |
131~050 |
130~230 |
131~030 |
+0~090 |
1,956 |
15,310 |
+1,460 |
Sep13 |
130118 |
131~030 |
131~030 |
130~260 |
131~030 |
+0~090 |
|
|
|
Total Volume and Open Interest |
800,119 |
1,812,357 |
+26,781 |
5-Year T-Notes(CBOT) |
Mar13 |
130118 |
124~002 |
124~060 |
123~294 |
124~050 |
+0~042 |
401,980 |
1,557,525 |
+14,831 |
Jun13 |
130118 |
123~232 |
123~232 |
123~190 |
123~232 |
+0~042 |
1,170 |
2,877 |
+1,023 |
Sep13 |
130118 |
123~032 |
123~032 |
122~310 |
123~032 |
+0~042 |
|
|
|
Total Volume and Open Interest |
403,150 |
1,560,402 |
+15,854 |
2 Year T-Notes(CBOT) |
Mar13 |
130118 |
110~062 |
110~072 |
110~054 |
110~070 |
+0~004 |
91,168 |
1,005,751 |
-8,280 |
Jun13 |
130118 |
110~060 |
110~060 |
110~054 |
110~060 |
+0~004 |
125 |
763 |
+7 |
Sep13 |
130118 |
109~222 |
109~222 |
109~216 |
109~222 |
+0~004 |
|
|
|
Total Volume and Open Interest |
91,293 |
1,006,514 |
-8,273 |
Eurodollars(CME) |
Mar13 |
130118 |
99.685 |
99.700 |
99.685 |
99.690 |
+0.005 |
46,308 |
825,864 |
-4,737 |
Jun13 |
130118 |
99.670 |
99.680 |
99.665 |
99.670 |
+0.005 |
71,756 |
701,635 |
+8,672 |
Sep13 |
130118 |
99.645 |
99.660 |
99.640 |
99.650 |
+0.005 |
85,985 |
673,502 |
+2,273 |
Dec13 |
130118 |
99.615 |
99.635 |
99.610 |
99.625 |
+0.010 |
78,824 |
722,951 |
+11,457 |
Mar14 |
130118 |
99.580 |
99.595 |
99.565 |
99.590 |
+0.010 |
90,449 |
638,590 |
+841 |
Jun14 |
130118 |
99.530 |
99.550 |
99.510 |
99.540 |
+0.010 |
94,753 |
578,971 |
+9,930 |
Sep14 |
130118 |
99.475 |
99.495 |
99.450 |
99.480 |
+0.005 |
129,366 |
490,839 |
+8,759 |
Dec14 |
130118 |
99.400 |
99.425 |
99.380 |
99.410 |
+0.005 |
119,734 |
571,023 |
+9,597 |
Mar15 |
130118 |
99.325 |
99.350 |
99.300 |
99.340 |
+0.010 |
85,441 |
456,722 |
-1,775 |
Jun15 |
130118 |
99.235 |
99.260 |
99.205 |
99.250 |
+0.010 |
84,269 |
612,231 |
+2,580 |
Sep15 |
130118 |
99.125 |
99.160 |
99.100 |
99.150 |
+0.015 |
80,705 |
429,312 |
+5,930 |
Dec15 |
130118 |
99.005 |
99.040 |
98.980 |
99.030 |
+0.020 |
88,101 |
491,608 |
+4,402 |
Mar16 |
130118 |
98.870 |
98.910 |
98.845 |
98.905 |
+0.025 |
55,959 |
293,861 |
+4,164 |
Jun16 |
130118 |
98.730 |
98.770 |
98.700 |
98.760 |
+0.025 |
58,486 |
191,794 |
+1,049 |
Sep16 |
130118 |
98.565 |
98.620 |
98.545 |
98.610 |
+0.030 |
27,809 |
183,958 |
+492 |
Dec16 |
130118 |
98.410 |
98.460 |
98.385 |
98.455 |
+0.035 |
26,482 |
119,823 |
+551 |
Mar17 |
130118 |
98.255 |
98.320 |
98.240 |
98.310 |
+0.035 |
19,380 |
103,736 |
+2,557 |
Jun17 |
130118 |
98.095 |
98.160 |
98.080 |
98.155 |
+0.040 |
10,855 |
62,500 |
+630 |
Total Volume and Open Interest |
1,286,186 |
8,393,348 |
+72,820 |
Ultra T-Bond(CBOT) |
Mar13 |
130118 |
158~30 |
160~04 |
158~18 |
159~30 |
+1~00 |
51,620 |
355,213 |
-2,440 |
Jun13 |
130118 |
159~23 |
159~23 |
158~23 |
159~23 |
+1~00 |
|
|
|
Sep13 |
130118 |
159~23 |
159~23 |
158~23 |
159~23 |
+1~00 |
|
|
|
Total Volume and Open Interest |
51,620 |
355,213 |
-2,440 |
30 Day Federal Funds(CBOT) |
Jan13 |
130118 |
99.855 |
99.857 |
99.853 |
99.855 |
+0.003 |
6,521 |
59,480 |
+569 |
Feb13 |
130118 |
99.860 |
99.865 |
99.860 |
99.865 |
+0.005 |
4,270 |
32,144 |
+975 |
Mar13 |
130118 |
99.860 |
99.865 |
99.855 |
99.865 |
+0.005 |
3,689 |
36,681 |
+90 |
Apr13 |
130118 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
1,223 |
31,192 |
-673 |
May13 |
130118 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
368 |
28,864 |
-26 |
Jun13 |
130118 |
99.865 |
99.875 |
99.865 |
99.870 |
unch |
312 |
24,903 |
-21 |
Total Volume and Open Interest |
25,072 |
374,309 |
+1,686 |
3-Mth Euro-Yen(CME) |
Mar13 |
130118 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130118 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130118 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130118 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130118 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130118 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130118 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130118 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130118 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130118 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130118 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130118 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130118 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130118 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130118 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130118 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130118 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130118 |
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 |
130118 |
144.24 |
144.37 |
144.13 |
144.29 |
+0.03 |
4,060 |
16,574 |
+211 |
Jun13 |
130118 |
143.78 |
143.78 |
143.78 |
143.78 |
+0.03 |
|
|
|
Sep13 |
130118 |
141.69 |
141.69 |
141.69 |
141.69 |
+0.03 |
|
|
|
Total Volume and Open Interest |
4,060 |
16,574 |
+211 |
Euro-Bund(EUREX) |
Mar13 |
130118 |
142.50 |
143.38 |
142.38 |
143.32 |
+0.56 |
817,409 |
1,154,194 |
+7,056 |
Jun13 |
130118 |
140.85 |
141.50 |
140.85 |
141.50 |
+0.57 |
33 |
596 |
+20 |
Sep13 |
130118 |
141.50 |
141.50 |
141.50 |
141.50 |
+0.57 |
|
|
|
Total Volume and Open Interest |
817,442 |
1,154,790 |
+7,076 |
Euro-Bobl(EUREX) |
Mar13 |
130118 |
125.89 |
126.42 |
125.83 |
126.31 |
+0.20 |
432,825 |
814,313 |
+8,312 |
Jun13 |
130118 |
124.38 |
124.66 |
124.38 |
124.64 |
+0.20 |
6,234 |
9,592 |
+6,030 |
Sep13 |
130118 |
124.94 |
124.94 |
124.94 |
124.94 |
+0.20 |
|
|
|
Total Volume and Open Interest |
439,059 |
823,905 |
+14,342 |
3-Mth Euribor(EUREX) |
Mar13 |
130118 |
99.735 |
99.735 |
99.720 |
99.720 |
unch |
211 |
2,934 |
+1 |
Jun13 |
130118 |
99.605 |
99.665 |
99.605 |
99.665 |
+0.005 |
12 |
1,306 |
+6 |
Sep13 |
130118 |
99.600 |
99.620 |
99.600 |
99.615 |
+0.010 |
20 |
965 |
+10 |
Total Volume and Open Interest |
470 |
8,793 |
+193 |
Long Gilt(LIFFE) |
Mar13 |
130118 |
116~15 |
117~04 |
116~14 |
116~31 |
+0~07 |
179,272 |
339,802 |
-1,009 |
Jun13 |
130118 |
115~31 |
115~31 |
115~31 |
115~31 |
+0~07 |
|
|
|
Total Volume and Open Interest |
179,272 |
339,802 |
-1,009 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130118 |
99.47 |
99.48 |
99.46 |
99.48 |
+0.01 |
41,445 |
333,667 |
-11,712 |
Jun13 |
130118 |
99.44 |
99.46 |
99.42 |
99.45 |
unch |
57,336 |
301,388 |
-1,438 |
Sep13 |
130118 |
99.40 |
99.44 |
99.39 |
99.43 |
unch |
50,104 |
258,412 |
-1,407 |
Dec13 |
130118 |
99.36 |
99.42 |
99.35 |
99.41 |
+0.01 |
68,319 |
273,273 |
-473 |
Mar14 |
130118 |
99.32 |
99.38 |
99.31 |
99.37 |
+0.01 |
66,605 |
234,459 |
+1,912 |
Jun14 |
130118 |
99.28 |
99.33 |
99.26 |
99.31 |
unch |
63,656 |
185,818 |
+2,575 |
Total Volume and Open Interest |
575,698 |
2,253,011 |
-15,628 |
3-Mth Euribor(LIFFE) |
Mar13 |
130118 |
99.695 |
99.745 |
99.680 |
99.720 |
unch |
287,615 |
585,352 |
+1,949 |
Jun13 |
130118 |
99.620 |
99.685 |
99.605 |
99.665 |
+0.005 |
394,880 |
525,815 |
+18,313 |
Sep13 |
130118 |
99.570 |
99.640 |
99.535 |
99.615 |
+0.010 |
353,432 |
403,877 |
+9,899 |
Total Volume and Open Interest |
2,966,553 |
3,998,164 |
+75,227 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130118 |
97.13 |
97.14 |
97.09 |
97.10 |
-0.04 |
35,607 |
171,118 |
-7,936 |
Jun13 |
130118 |
97.24 |
97.26 |
97.18 |
97.19 |
-0.07 |
45,007 |
177,431 |
+5,203 |
Sep13 |
130118 |
97.28 |
97.30 |
97.20 |
97.22 |
-0.08 |
24,301 |
125,782 |
+4,676 |
Dec13 |
130118 |
97.25 |
97.27 |
97.16 |
97.17 |
-0.10 |
13,366 |
103,434 |
+1,974 |
Mar14 |
130118 |
97.17 |
97.18 |
97.07 |
97.08 |
-0.10 |
7,388 |
55,800 |
+814 |
Jun14 |
130118 |
97.04 |
97.05 |
96.96 |
96.97 |
-0.11 |
2,795 |
34,197 |
+607 |
Sep14 |
130118 |
96.95 |
96.96 |
96.86 |
96.86 |
-0.11 |
2,179 |
20,974 |
+239 |
Dec14 |
130118 |
96.85 |
96.85 |
96.75 |
96.76 |
-0.10 |
974 |
9,746 |
+572 |
Mar15 |
130118 |
96.69 |
96.69 |
96.65 |
96.65 |
-0.11 |
258 |
918 |
+232 |
Jun15 |
130118 |
96.59 |
96.59 |
96.56 |
96.56 |
-0.11 |
26 |
393 |
+26 |
Total Volume and Open Interest |
131,901 |
699,978 |
+6,321 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130118 |
96.72 |
96.73 |
96.61 |
96.62 |
-0.12 |
68,377 |
423,585 |
+7,280 |
Jun13 |
130118 |
96.62 |
96.62 |
96.62 |
96.62 |
-0.12 |
|
|
|
Total Volume and Open Interest |
68,377 |
423,585 |
+7,280 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130118 |
97.29 |
97.31 |
97.19 |
97.20 |
-0.11 |
199,276 |
520,757 |
+30,998 |
Jun13 |
130118 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.11 |
|
|
|
Total Volume and Open Interest |
199,276 |
520,757 |
+30,998 |
Gold(CMX) |
Feb13 |
130118 |
1687.4 |
1695.1 |
1683.3 |
1687.0 |
-3.8 |
137,525 |
187,278 |
-13,163 |
Apr13 |
130118 |
1689.3 |
1696.9 |
1685.5 |
1689.2 |
-3.8 |
39,315 |
118,856 |
+8,269 |
Jun13 |
130118 |
1690.2 |
1698.7 |
1688.0 |
1691.3 |
-3.8 |
2,238 |
35,689 |
+299 |
Aug13 |
130118 |
1692.5 |
1699.3 |
1690.1 |
1693.1 |
-3.8 |
1,218 |
23,519 |
+217 |
Oct13 |
130118 |
1695.8 |
1698.8 |
1694.0 |
1694.9 |
-3.8 |
307 |
11,618 |
+93 |
Dec13 |
130118 |
1695.7 |
1704.0 |
1693.8 |
1696.8 |
-3.8 |
814 |
24,255 |
-9 |
Feb14 |
130118 |
1702.3 |
1702.3 |
1698.7 |
1698.7 |
-3.8 |
8 |
5,075 |
+5 |
Apr14 |
130118 |
1701.1 |
1701.1 |
1701.1 |
1701.1 |
-3.8 |
11 |
3,732 |
-6 |
Jun14 |
130118 |
1703.5 |
1703.5 |
1703.5 |
1703.5 |
-3.8 |
37 |
8,606 |
-22 |
Aug14 |
130118 |
1706.0 |
1706.0 |
1706.0 |
1706.0 |
-3.8 |
0 |
94 |
+0 |
Oct14 |
130118 |
1708.7 |
1708.7 |
1708.7 |
1708.7 |
-3.8 |
|
|
|
Dec14 |
130118 |
1711.5 |
1711.5 |
1711.5 |
1711.5 |
-3.8 |
29 |
5,307 |
+0 |
Total Volume and Open Interest |
181,777 |
443,551 |
-4,222 |
Silver(CMX) |
Mar13 |
130118 |
3174.5 |
3214.0 |
3167.0 |
3193.2 |
+12.2 |
31,577 |
75,690 |
+464 |
May13 |
130118 |
3185.0 |
3219.0 |
3173.5 |
3199.1 |
+12.2 |
939 |
11,056 |
-116 |
Jul13 |
130118 |
3192.0 |
3211.5 |
3192.0 |
3204.2 |
+12.3 |
583 |
7,332 |
+88 |
Sep13 |
130118 |
3186.0 |
3208.6 |
3186.0 |
3208.6 |
+12.3 |
281 |
5,808 |
+16 |
Dec13 |
130118 |
3191.0 |
3226.0 |
3191.0 |
3214.7 |
+12.4 |
579 |
19,437 |
-7 |
Mar14 |
130118 |
3219.7 |
3219.7 |
3219.7 |
3219.7 |
+12.5 |
91 |
1,816 |
+39 |
May14 |
130118 |
3222.0 |
3222.0 |
3222.0 |
3222.0 |
+12.5 |
86 |
856 |
+40 |
Total Volume and Open Interest |
34,381 |
141,023 |
+590 |
Platinum(NYMEX) |
Jan13 |
130118 |
1687.8 |
1688.0 |
1669.0 |
1672.1 |
-25.7 |
7 |
54 |
-3 |
Apr13 |
130118 |
1694.8 |
1701.7 |
1661.0 |
1674.0 |
-26.5 |
18,934 |
62,013 |
+1,018 |
Jul13 |
130118 |
1694.1 |
1702.1 |
1668.0 |
1676.9 |
-26.1 |
270 |
2,343 |
+231 |
Oct13 |
130118 |
1696.6 |
1696.6 |
1675.6 |
1679.9 |
-26.1 |
2 |
80 |
+0 |
Total Volume and Open Interest |
19,220 |
64,511 |
+1,245 |
Palladium(NYMEX) |
Mar13 |
130118 |
723.00 |
732.95 |
713.20 |
722.75 |
-3.40 |
8,059 |
30,219 |
+1,506 |
Jun13 |
130118 |
724.25 |
726.30 |
716.55 |
723.90 |
-3.50 |
66 |
1,265 |
+41 |
Sep13 |
130118 |
727.30 |
727.30 |
715.90 |
724.80 |
-3.50 |
1 |
6 |
+1 |
Total Volume and Open Interest |
8,128 |
31,493 |
+1,549 |
Copper(CMX) |
Mar13 |
130118 |
365.85 |
369.75 |
365.50 |
367.90 |
+1.70 |
44,576 |
100,716 |
+1,533 |
May13 |
130118 |
367.35 |
371.00 |
367.05 |
369.30 |
+1.75 |
3,972 |
24,729 |
+979 |
Jul13 |
130118 |
368.50 |
371.35 |
368.50 |
370.40 |
+1.75 |
1,065 |
12,168 |
-327 |
Sep13 |
130118 |
370.25 |
373.00 |
370.25 |
371.35 |
+1.70 |
227 |
4,847 |
-18 |
Dec13 |
130118 |
372.35 |
373.90 |
370.95 |
372.35 |
+1.75 |
77 |
8,756 |
+40 |
Total Volume and Open Interest |
50,595 |
158,058 |
+2,369 |
DJIA Index(CBOT) |
Mar13 |
130118 |
13537 |
13580 |
13520 |
13576 |
+34 |
101 |
8,807 |
+3 |
Jun13 |
130118 |
13503 |
13503 |
13470 |
13503 |
+33 |
|
|
|
Sep13 |
130118 |
13424 |
13424 |
13391 |
13424 |
+33 |
|
|
|
Dec13 |
130118 |
13355 |
13355 |
13322 |
13355 |
+33 |
|
|
|
Total Volume and Open Interest |
101 |
8,807 |
+3 |
E-mini DJIA Index(CBOT) |
Mar13 |
130118 |
13540 |
13586 |
13514 |
13576 |
+34 |
87,864 |
101,168 |
-988 |
Jun13 |
130118 |
13503 |
13503 |
13503 |
13503 |
+33 |
4 |
113 |
+1 |
Sep13 |
130118 |
13424 |
13424 |
13424 |
13424 |
+33 |
|
|
|
Dec13 |
130118 |
13355 |
13355 |
13355 |
13355 |
+33 |
0 |
15 |
+0 |
Total Volume and Open Interest |
87,868 |
101,296 |
-987 |
S & P 500(CME) |
Mar13 |
130118 |
1475.30 |
1479.80 |
1474.60 |
1478.90 |
+3.20 |
10,083 |
181,012 |
+58 |
Jun13 |
130118 |
1469.90 |
1472.90 |
1464.50 |
1472.10 |
+3.20 |
469 |
4,190 |
-429 |
Sep13 |
130118 |
1463.10 |
1466.10 |
1458.60 |
1465.30 |
+3.20 |
15 |
590 |
+47 |
Dec13 |
130118 |
1456.10 |
1459.10 |
1451.50 |
1458.30 |
+3.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,567 |
185,793 |
-324 |
S & P 500 E-Mini(Globex) |
Mar13 |
130118 |
1475.50 |
1481.00 |
1470.50 |
1479.00 |
+3.25 |
1,232,690 |
2,811,077 |
-19,127 |
Jun13 |
130118 |
1468.25 |
1474.25 |
1464.00 |
1472.00 |
+3.00 |
395 |
12,878 |
+145 |
Total Volume and Open Interest |
1,233,150 |
2,824,435 |
-18,977 |
NASDAQ 100(CME) |
Mar13 |
130118 |
2738.80 |
2738.80 |
2729.50 |
2733.80 |
-6.70 |
1,613 |
10,487 |
+601 |
Jun13 |
130118 |
2727.00 |
2733.80 |
2727.00 |
2727.00 |
-6.80 |
|
|
|
Sep13 |
130118 |
2721.50 |
2728.30 |
2721.50 |
2721.50 |
-6.80 |
|
|
|
Total Volume and Open Interest |
1,613 |
10,487 |
+601 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130118 |
2735.50 |
2741.80 |
2722.50 |
2733.80 |
-6.70 |
181,659 |
315,500 |
+6,284 |
Jun13 |
130118 |
2728.80 |
2728.80 |
2720.00 |
2727.00 |
-6.80 |
12 |
210 |
+5 |
Total Volume and Open Interest |
181,671 |
315,751 |
+6,289 |
S & P Midcap 400(CME) |
Mar13 |
130118 |
1071.10 |
1072.00 |
1066.00 |
1071.10 |
+2.80 |
11 |
575 |
+5 |
Jun13 |
130118 |
1069.00 |
1069.00 |
1066.20 |
1069.00 |
+2.80 |
|
|
|
Sep13 |
130118 |
1067.00 |
1067.00 |
1064.20 |
1067.00 |
+2.80 |
|
|
|
Total Volume and Open Interest |
11 |
575 |
+5 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130118 |
15.60 |
15.67 |
14.50 |
14.65 |
-1.05 |
56,606 |
196,184 |
+7,734 |
Mar13 |
130118 |
17.03 |
17.05 |
16.15 |
16.30 |
-0.70 |
21,562 |
78,428 |
+4,484 |
Apr13 |
130118 |
17.90 |
17.90 |
17.15 |
17.25 |
-0.65 |
6,887 |
43,522 |
+1,631 |
Total Volume and Open Interest |
102,752 |
422,352 |
+17,401 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130118 |
10895 |
11015 |
10830 |
10990 |
+95 |
15,758 |
56,034 |
+2,215 |
Jun13 |
130118 |
10830 |
10950 |
10830 |
10940 |
+95 |
12 |
90 |
+4 |
Total Volume and Open Interest |
15,770 |
56,125 |
+2,219 |
Nikkei 225(SGX) |
Mar13 |
130118 |
10625 |
10930 |
10585 |
10925 |
+310 |
193,926 |
287,931 |
-3,024 |
Jun13 |
130118 |
10755 |
10845 |
10735 |
10845 |
+310 |
67 |
2,711 |
-64 |
Sep13 |
130118 |
10840 |
10840 |
10840 |
10840 |
+310 |
|
|
|
Total Volume and Open Interest |
195,744 |
309,285 |
-1,695 |
CAC 40(EURONEXT) |
Jan13 |
130118 |
3743.0 |
3761.0 |
3737.5 |
3754.5 |
+10.5 |
161,694 |
249,682 |
-123,352 |
Feb13 |
130118 |
3742.0 |
3761.0 |
3735.0 |
3738.5 |
-5.0 |
99,681 |
296,133 |
+87,720 |
Mar13 |
130118 |
3742.5 |
3760.0 |
3735.5 |
3739.0 |
-4.5 |
2,880 |
23,544 |
-783 |
Total Volume and Open Interest |
264,255 |
569,392 |
-36,415 |
Hang Seng Index(HKFE) |
Jan13 |
130118 |
23518 |
23611 |
23455 |
23576 |
+230 |
67,092 |
127,568 |
-1,096 |
Feb13 |
130118 |
23489 |
23625 |
23473 |
23595 |
+229 |
1,997 |
4,530 |
+641 |
Mar13 |
130118 |
23497 |
23570 |
23425 |
23536 |
+232 |
816 |
6,065 |
+182 |
Total Volume and Open Interest |
70,113 |
140,645 |
-165 |
DAX(EUREX) |
Mar13 |
130118 |
7743.5 |
7756.5 |
7706.5 |
7718.0 |
-14.0 |
105,568 |
143,398 |
+549 |
Jun13 |
130118 |
7750.5 |
7766.0 |
7725.5 |
7730.5 |
-13.5 |
203 |
8,419 |
+51 |
Sep13 |
130118 |
7737.0 |
7737.0 |
7732.0 |
7736.5 |
-12.0 |
10 |
394 |
+0 |
Total Volume and Open Interest |
105,781 |
152,211 |
+600 |
FT-SE 100(EURONEXT) |
Mar13 |
130118 |
6100.00 |
6133.50 |
6086.50 |
6122.50 |
+34.00 |
104,100 |
593,650 |
-5,253 |
Jun13 |
130118 |
6040.50 |
6065.00 |
6036.00 |
6057.00 |
+34.50 |
77 |
4,939 |
+7 |
Sep13 |
130118 |
6011.50 |
6011.50 |
6011.50 |
6011.50 |
+35.50 |
1 |
80 |
+0 |
Total Volume and Open Interest |
104,178 |
598,669 |
-5,246 |
SPI 200(SFE) |
Mar13 |
130118 |
4724.0 |
4763.0 |
4724.0 |
4740.0 |
+19.0 |
33,091 |
261,967 |
+4,779 |
Jun13 |
130118 |
4742.0 |
4742.0 |
4742.0 |
4742.0 |
+19.0 |
13 |
3,563 |
-62 |
Sep13 |
130118 |
4705.0 |
4705.0 |
4705.0 |
4705.0 |
+19.0 |
5 |
1,504 |
+4 |
Total Volume and Open Interest |
33,493 |
276,228 |
+4,459 |
FTSE MIB(ISE) |
Mar13 |
130118 |
17725.00 |
17735.00 |
17480.00 |
17550.00 |
-31.00 |
21,512 |
44,896 |
-1,356 |
Jun13 |
130118 |
17410.00 |
17410.00 |
17200.00 |
17253.00 |
-31.00 |
23 |
197 |
+5 |
Sep13 |
130118 |
17136.00 |
17136.00 |
17136.00 |
17136.00 |
-31.00 |
|
|
|
Total Volume and Open Interest |
21,535 |
45,093 |
-1,351 |
KOSPI 200(KFE) |
Mar13 |
130118 |
262.65 |
262.80 |
262.30 |
262.65 |
+0.70 |
223,511 |
108,418 |
-499 |
Jun13 |
130118 |
264.40 |
265.85 |
263.00 |
264.00 |
+0.80 |
85 |
2,501 |
+48 |
Sep13 |
130118 |
266.00 |
266.00 |
266.00 |
266.00 |
+0.70 |
0 |
158 |
+0 |
Total Volume and Open Interest |
223,596 |
111,162 |
-451 |
GSCI(CME) |
Feb13 |
130118 |
661.25 |
661.25 |
657.50 |
661.25 |
+2.25 |
385 |
10,412 |
+253 |
Mar13 |
130118 |
663.25 |
663.25 |
659.50 |
663.25 |
+2.25 |
|
|
|
Apr13 |
130118 |
663.75 |
663.75 |
659.75 |
663.75 |
+2.75 |
|
|
|
Total Volume and Open Interest |
385 |
10,412 |
-1,639 |
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. |
|
|