|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 22, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130122 |
1440.00 |
1460.75 |
1436.00 |
1451.75 |
+22.50 |
111,879 |
228,054 |
-750 |
May13 |
130122 |
1426.75 |
1446.75 |
1424.00 |
1439.25 |
+22.50 |
29,556 |
133,349 |
+1,485 |
Jul13 |
130122 |
1419.50 |
1438.75 |
1417.50 |
1430.75 |
+20.75 |
19,871 |
85,248 |
+374 |
Aug13 |
130122 |
1389.75 |
1411.75 |
1385.00 |
1404.75 |
+19.75 |
902 |
3,050 |
+58 |
Sep13 |
130122 |
1344.50 |
1360.25 |
1336.00 |
1355.00 |
+19.00 |
1,145 |
2,345 |
+126 |
Nov13 |
130122 |
1295.00 |
1314.75 |
1295.00 |
1312.50 |
+20.25 |
13,214 |
76,192 |
+1,725 |
Jan14 |
130122 |
1300.25 |
1318.25 |
1298.25 |
1318.25 |
+20.00 |
147 |
2,919 |
+32 |
Mar14 |
130122 |
1315.00 |
1320.75 |
1303.00 |
1320.75 |
+17.75 |
52 |
1,258 |
+10 |
May14 |
130122 |
1317.75 |
1320.75 |
1305.00 |
1320.75 |
+15.75 |
59 |
787 |
+20 |
Jul14 |
130122 |
1323.00 |
1325.50 |
1310.00 |
1325.50 |
+15.50 |
25 |
587 |
+10 |
Aug14 |
130122 |
1320.25 |
1320.25 |
1304.75 |
1320.25 |
+15.50 |
0 |
1 |
+0 |
Sep14 |
130122 |
1299.75 |
1299.75 |
1284.25 |
1299.75 |
+15.50 |
0 |
1 |
+0 |
Nov14 |
130122 |
1285.00 |
1290.50 |
1274.25 |
1290.00 |
+15.75 |
26 |
2,678 |
+9 |
Jan15 |
130122 |
1294.00 |
1294.00 |
1278.25 |
1294.00 |
+15.75 |
|
|
|
Total Volume and Open Interest |
176,876 |
536,578 |
+3,099 |
Soybean Meal(CBOT) |
Mar13 |
130122 |
416.40 |
425.30 |
415.50 |
421.60 |
+7.20 |
40,746 |
130,654 |
-126 |
May13 |
130122 |
410.90 |
418.20 |
409.80 |
415.80 |
+7.30 |
12,071 |
51,085 |
+119 |
Jul13 |
130122 |
407.70 |
412.80 |
405.90 |
410.30 |
+5.90 |
7,316 |
25,284 |
+679 |
Aug13 |
130122 |
400.10 |
402.40 |
395.30 |
400.30 |
+5.00 |
1,255 |
5,098 |
+193 |
Sep13 |
130122 |
383.20 |
385.90 |
379.60 |
384.20 |
+4.60 |
1,136 |
3,267 |
+307 |
Oct13 |
130122 |
363.50 |
366.20 |
360.70 |
365.50 |
+4.80 |
832 |
5,823 |
+107 |
Dec13 |
130122 |
361.40 |
365.40 |
359.50 |
365.00 |
+5.50 |
4,261 |
25,187 |
+1,230 |
Jan14 |
130122 |
366.30 |
366.30 |
360.80 |
366.30 |
+5.50 |
96 |
1,460 |
+4 |
Mar14 |
130122 |
367.70 |
368.40 |
363.30 |
368.40 |
+5.10 |
40 |
1,882 |
+5 |
May14 |
130122 |
369.00 |
369.00 |
364.00 |
369.00 |
+5.00 |
138 |
995 |
+63 |
Total Volume and Open Interest |
67,903 |
250,969 |
+2,590 |
Soybean Oil(CBOT) |
Mar13 |
130122 |
51.98 |
52.67 |
51.94 |
52.43 |
+0.75 |
48,113 |
164,972 |
-2,376 |
May13 |
130122 |
52.27 |
53.02 |
52.27 |
52.79 |
+0.72 |
12,246 |
54,849 |
-164 |
Jul13 |
130122 |
52.59 |
53.29 |
52.59 |
53.05 |
+0.72 |
11,896 |
51,900 |
+137 |
Aug13 |
130122 |
52.66 |
53.10 |
52.23 |
52.95 |
+0.72 |
1,648 |
5,889 |
+78 |
Sep13 |
130122 |
52.70 |
52.81 |
51.93 |
52.67 |
+0.74 |
1,897 |
4,879 |
+140 |
Oct13 |
130122 |
51.66 |
52.12 |
51.27 |
52.03 |
+0.76 |
1,642 |
6,886 |
+101 |
Dec13 |
130122 |
51.26 |
52.07 |
51.16 |
51.90 |
+0.74 |
5,156 |
23,722 |
+36 |
Jan14 |
130122 |
52.09 |
52.09 |
51.35 |
52.09 |
+0.74 |
116 |
1,851 |
-47 |
Mar14 |
130122 |
52.35 |
52.35 |
51.64 |
52.35 |
+0.71 |
27 |
974 |
-5 |
May14 |
130122 |
52.50 |
52.50 |
51.76 |
52.50 |
+0.74 |
22 |
377 |
+9 |
Total Volume and Open Interest |
82,764 |
317,366 |
-2,091 |
Canola(WCE) |
Jan13 |
130114 |
616.2 |
616.2 |
616.2 |
616.2 |
+11.8 |
|
|
|
Mar13 |
130122 |
597.5 |
606.0 |
597.5 |
605.0 |
+7.5 |
10,964 |
86,984 |
-1,997 |
May13 |
130122 |
590.5 |
595.5 |
590.5 |
594.5 |
+7.8 |
5,801 |
28,657 |
+1,508 |
Jul13 |
130122 |
580.2 |
583.6 |
578.1 |
582.3 |
+5.6 |
2,793 |
16,278 |
+725 |
Nov13 |
130122 |
543.5 |
551.0 |
543.5 |
550.0 |
+6.8 |
755 |
14,280 |
+179 |
Total Volume and Open Interest |
20,313 |
147,054 |
+415 |
Corn(CBOT) |
Mar13 |
130122 |
730.25 |
734.75 |
726.25 |
728.50 |
+1.00 |
114,277 |
502,200 |
-8,116 |
May13 |
130122 |
731.50 |
736.00 |
728.25 |
730.25 |
+1.00 |
41,316 |
214,725 |
-920 |
Jul13 |
130122 |
723.75 |
727.75 |
720.75 |
722.25 |
+0.75 |
27,170 |
167,391 |
-884 |
Sep13 |
130122 |
614.50 |
618.00 |
612.50 |
612.75 |
-0.75 |
3,431 |
55,969 |
+335 |
Dec13 |
130122 |
590.75 |
594.50 |
590.00 |
590.00 |
-0.50 |
16,627 |
216,394 |
+1,513 |
Mar14 |
130122 |
600.50 |
603.50 |
600.00 |
600.00 |
-0.50 |
501 |
12,087 |
+230 |
May14 |
130122 |
607.50 |
610.00 |
607.00 |
607.00 |
-0.50 |
682 |
4,743 |
+288 |
Jul14 |
130122 |
609.25 |
613.25 |
609.00 |
609.00 |
unch |
126 |
2,194 |
+18 |
Sep14 |
130122 |
586.75 |
586.75 |
585.75 |
586.50 |
+0.75 |
2 |
162 |
+0 |
Dec14 |
130122 |
574.75 |
576.00 |
574.00 |
574.00 |
unch |
248 |
9,955 |
+123 |
Total Volume and Open Interest |
204,385 |
1,187,137 |
-7,413 |
Wheat(CBOT) |
Mar13 |
130122 |
795.00 |
799.75 |
776.00 |
779.25 |
-12.00 |
49,509 |
233,800 |
-164 |
May13 |
130122 |
803.00 |
808.50 |
785.00 |
788.50 |
-11.25 |
14,472 |
65,975 |
-12 |
Jul13 |
130122 |
807.00 |
813.25 |
790.00 |
793.25 |
-11.25 |
13,031 |
84,732 |
-10 |
Sep13 |
130122 |
816.75 |
821.75 |
799.75 |
803.50 |
-10.00 |
876 |
14,287 |
+125 |
Dec13 |
130122 |
827.75 |
834.50 |
812.25 |
817.75 |
-9.00 |
2,476 |
55,072 |
-53 |
Mar14 |
130122 |
840.00 |
845.00 |
825.00 |
829.75 |
-8.50 |
270 |
4,366 |
-2 |
Total Volume and Open Interest |
80,729 |
461,800 |
-83 |
Wheat(KCBT) |
Mar13 |
130122 |
847.25 |
852.00 |
830.00 |
830.75 |
-13.00 |
11,944 |
92,944 |
+404 |
May13 |
130122 |
859.25 |
861.50 |
840.25 |
840.75 |
-12.50 |
3,948 |
32,345 |
+774 |
Jul13 |
130122 |
865.00 |
869.50 |
848.25 |
848.75 |
-12.25 |
2,128 |
36,452 |
+34 |
Sep13 |
130122 |
877.75 |
879.25 |
858.50 |
859.25 |
-12.50 |
429 |
7,349 |
+104 |
Dec13 |
130122 |
884.00 |
890.00 |
869.75 |
870.50 |
-13.00 |
353 |
6,923 |
+6 |
Mar14 |
130122 |
893.00 |
894.50 |
877.00 |
877.00 |
-13.50 |
14 |
347 |
+5 |
Total Volume and Open Interest |
18,816 |
176,893 |
+1,327 |
Wheat(MGE) |
Mar13 |
130122 |
875.00 |
881.50 |
862.25 |
864.25 |
-9.75 |
2,268 |
20,751 |
-98 |
May13 |
130122 |
885.25 |
892.50 |
874.25 |
876.00 |
-9.25 |
1,035 |
9,542 |
+25 |
Jul13 |
130122 |
893.50 |
900.50 |
884.00 |
884.75 |
-8.50 |
219 |
4,477 |
+34 |
Sep13 |
130122 |
892.00 |
898.00 |
883.00 |
883.00 |
-9.25 |
83 |
5,354 |
+25 |
Dec13 |
130122 |
900.00 |
902.50 |
886.75 |
890.00 |
-7.00 |
38 |
3,687 |
-1 |
Total Volume and Open Interest |
3,645 |
43,875 |
-16 |
Oats(CBOT) |
Mar13 |
130122 |
354.75 |
365.00 |
354.75 |
359.00 |
+3.50 |
433 |
7,931 |
-16 |
May13 |
130122 |
364.25 |
370.25 |
361.25 |
365.00 |
+3.75 |
54 |
2,125 |
+5 |
Jul13 |
130122 |
370.00 |
374.00 |
366.00 |
370.50 |
+4.50 |
14 |
304 |
-3 |
Sep13 |
130122 |
369.75 |
369.75 |
365.25 |
369.75 |
+4.50 |
0 |
32 |
+0 |
Total Volume and Open Interest |
512 |
10,517 |
-24 |
Rough Rice(CBOT) |
Jan13 |
130114 |
14.85 |
15.03 |
14.85 |
14.85 |
-0.18 |
3 |
16 |
-2 |
Mar13 |
130122 |
15.16 |
15.45 |
15.16 |
15.40 |
+0.24 |
211 |
12,849 |
-47 |
May13 |
130122 |
15.56 |
15.73 |
15.52 |
15.71 |
+0.24 |
44 |
1,133 |
+33 |
Jul13 |
130122 |
15.81 |
15.96 |
15.75 |
15.96 |
+0.22 |
4 |
72 |
+1 |
Total Volume and Open Interest |
261 |
14,221 |
-12 |
Live Cattle(CME) |
Feb13 |
130122 |
125.750 |
126.450 |
125.500 |
125.730 |
+0.780 |
41,032 |
61,004 |
-8,587 |
Apr13 |
130122 |
130.500 |
131.100 |
130.250 |
130.485 |
+0.660 |
58,224 |
136,604 |
+6,582 |
Jun13 |
130122 |
127.000 |
127.250 |
126.450 |
126.535 |
+0.285 |
24,286 |
73,298 |
-1,496 |
Aug13 |
130122 |
127.330 |
127.750 |
126.900 |
127.330 |
+0.795 |
13,658 |
31,323 |
-1,210 |
Oct13 |
130122 |
131.400 |
131.650 |
130.825 |
131.450 |
+0.625 |
3,192 |
9,805 |
-172 |
Dec13 |
130122 |
133.100 |
133.350 |
132.800 |
133.350 |
+0.665 |
993 |
6,320 |
-133 |
Total Volume and Open Interest |
141,709 |
320,051 |
-4,962 |
Feeder Cattle(CME) |
Jan13 |
130122 |
144.450 |
144.850 |
144.100 |
144.400 |
+0.500 |
2,100 |
2,769 |
-314 |
Mar13 |
130122 |
146.880 |
147.400 |
146.285 |
147.000 |
+0.650 |
7,357 |
14,457 |
+150 |
Apr13 |
130122 |
149.535 |
150.050 |
148.900 |
149.650 |
+0.800 |
2,144 |
3,538 |
-87 |
May13 |
130122 |
151.785 |
152.485 |
151.250 |
152.200 |
+1.070 |
1,739 |
4,175 |
-26 |
Aug13 |
130122 |
157.350 |
158.380 |
157.250 |
157.985 |
+0.935 |
1,099 |
4,665 |
+220 |
Sep13 |
130122 |
158.880 |
159.500 |
158.880 |
159.285 |
+0.985 |
120 |
694 |
-26 |
Oct13 |
130122 |
160.000 |
160.485 |
160.000 |
160.200 |
+1.000 |
52 |
355 |
+7 |
Total Volume and Open Interest |
14,638 |
30,960 |
-82 |
Lean Hogs(CME) |
Feb13 |
130122 |
85.550 |
85.785 |
85.100 |
85.700 |
+0.350 |
18,897 |
42,642 |
-2,432 |
Apr13 |
130122 |
88.100 |
88.500 |
87.980 |
88.285 |
+0.205 |
20,008 |
86,432 |
+474 |
May13 |
130122 |
94.700 |
95.480 |
94.600 |
95.200 |
+0.500 |
41 |
1,879 |
-1 |
Jun13 |
130122 |
97.000 |
97.385 |
96.730 |
97.285 |
+0.435 |
11,054 |
40,843 |
-2,755 |
Jul13 |
130122 |
96.600 |
97.100 |
96.430 |
97.000 |
+0.350 |
863 |
13,488 |
-1 |
Aug13 |
130122 |
96.080 |
96.600 |
95.900 |
96.480 |
+0.430 |
1,026 |
20,762 |
-18 |
Oct13 |
130122 |
85.730 |
86.450 |
85.650 |
86.385 |
+0.350 |
611 |
17,895 |
-162 |
Dec13 |
130122 |
82.930 |
83.300 |
82.650 |
83.230 |
+0.300 |
830 |
10,978 |
+296 |
Total Volume and Open Interest |
54,950 |
238,778 |
-4,147 |
Class III Milk(CME) |
Jan13 |
130122 |
18.10 |
18.13 |
18.10 |
18.10 |
-0.01 |
70 |
3,118 |
+29 |
Feb13 |
130122 |
17.37 |
17.37 |
17.22 |
17.27 |
-0.01 |
149 |
3,244 |
+16 |
Mar13 |
130122 |
17.09 |
17.14 |
16.94 |
17.00 |
-0.12 |
211 |
2,758 |
+10 |
Apr13 |
130122 |
17.60 |
17.60 |
17.48 |
17.53 |
-0.07 |
52 |
1,813 |
+14 |
May13 |
130122 |
18.10 |
18.19 |
18.07 |
18.14 |
+0.01 |
28 |
1,612 |
+17 |
Total Volume and Open Interest |
594 |
19,226 |
+117 |
Cocoa(ICE) |
Mar13 |
130122 |
2287 |
2289 |
2207 |
2213 |
-72 |
15,899 |
81,840 |
+850 |
May13 |
130122 |
2292 |
2292 |
2220 |
2224 |
-70 |
4,365 |
35,253 |
-230 |
Jul13 |
130122 |
2305 |
2305 |
2230 |
2235 |
-69 |
2,088 |
20,291 |
+396 |
Sep13 |
130122 |
2301 |
2301 |
2240 |
2244 |
-69 |
1,615 |
20,451 |
+279 |
Dec13 |
130122 |
2301 |
2302 |
2248 |
2249 |
-67 |
532 |
11,560 |
+270 |
Mar14 |
130122 |
2306 |
2308 |
2250 |
2255 |
-66 |
415 |
17,243 |
-64 |
May14 |
130122 |
2313 |
2313 |
2263 |
2263 |
-64 |
14 |
7,723 |
-3 |
Total Volume and Open Interest |
24,928 |
196,296 |
+1,498 |
Coffee "C"(ICE) |
Mar13 |
130122 |
154.80 |
156.45 |
148.20 |
148.60 |
-7.70 |
17,346 |
92,293 |
+1,809 |
May13 |
130122 |
158.00 |
159.20 |
151.15 |
151.50 |
-7.60 |
4,690 |
28,350 |
+462 |
Jul13 |
130122 |
161.05 |
161.95 |
154.00 |
154.35 |
-7.50 |
2,895 |
17,987 |
+446 |
Sep13 |
130122 |
163.00 |
164.40 |
156.90 |
157.05 |
-7.40 |
1,031 |
6,781 |
-98 |
Dec13 |
130122 |
167.00 |
168.00 |
160.65 |
160.65 |
-7.35 |
370 |
5,662 |
+135 |
Mar14 |
130122 |
171.50 |
171.55 |
164.30 |
164.30 |
-7.15 |
54 |
929 |
+4 |
Total Volume and Open Interest |
26,435 |
153,053 |
+2,781 |
Orange Juice(ICE) |
Mar13 |
130122 |
114.50 |
117.80 |
114.00 |
115.20 |
+0.65 |
876 |
15,412 |
-68 |
May13 |
130122 |
115.30 |
117.80 |
115.10 |
116.30 |
+1.20 |
183 |
3,945 |
+137 |
Jul13 |
130122 |
116.95 |
119.30 |
116.60 |
118.00 |
+1.65 |
47 |
1,028 |
+24 |
Sep13 |
130122 |
118.75 |
121.10 |
118.05 |
119.95 |
+2.10 |
12 |
500 |
+4 |
Nov13 |
130122 |
117.60 |
120.95 |
117.60 |
120.95 |
+1.85 |
12 |
189 |
+6 |
Jan14 |
130122 |
122.05 |
122.05 |
122.05 |
122.05 |
+1.35 |
0 |
37 |
+0 |
Total Volume and Open Interest |
1,130 |
21,111 |
+103 |
Sugar #11(ICE) |
Mar13 |
130122 |
18.32 |
18.50 |
18.08 |
18.12 |
-0.25 |
42,541 |
342,969 |
+3,767 |
May13 |
130122 |
18.56 |
18.58 |
18.22 |
18.24 |
-0.28 |
21,067 |
148,728 |
+6,464 |
Jul13 |
130122 |
18.85 |
18.88 |
18.52 |
18.55 |
-0.29 |
12,830 |
141,723 |
+1,309 |
Oct13 |
130122 |
19.30 |
19.30 |
18.94 |
18.97 |
-0.29 |
5,033 |
78,957 |
-643 |
Mar14 |
130122 |
19.93 |
19.94 |
19.64 |
19.68 |
-0.25 |
3,161 |
52,994 |
+713 |
May14 |
130122 |
19.88 |
19.90 |
19.71 |
19.74 |
-0.16 |
1,479 |
12,259 |
+14 |
Jul14 |
130122 |
19.88 |
19.94 |
19.79 |
19.83 |
-0.06 |
1,340 |
7,889 |
+572 |
Oct14 |
130122 |
19.95 |
20.00 |
19.91 |
19.97 |
+0.02 |
292 |
10,791 |
+141 |
Total Volume and Open Interest |
87,912 |
807,581 |
+12,419 |
London Cocoa(LCE) |
Mar13 |
130122 |
1476 |
1485 |
1440 |
1443 |
-40 |
1,314 |
78,483 |
-144 |
May13 |
130122 |
1473 |
1482 |
1445 |
1448 |
-32 |
1,834 |
34,282 |
+49 |
Jul13 |
130122 |
1484 |
1487 |
1453 |
1456 |
-29 |
238 |
27,045 |
-1,209 |
Sep13 |
130122 |
1490 |
1492 |
1460 |
1463 |
-28 |
243 |
30,778 |
+697 |
Dec13 |
130122 |
1485 |
1491 |
1457 |
1461 |
-28 |
169 |
27,552 |
+163 |
Mar14 |
130122 |
1483 |
1483 |
1450 |
1454 |
-31 |
110 |
22,160 |
+113 |
May14 |
130122 |
1486 |
1486 |
1457 |
1458 |
-33 |
47 |
6,539 |
+10 |
Total Volume and Open Interest |
3,955 |
230,056 |
-314 |
London Sugar(LCE) |
Mar13 |
130122 |
490.00 |
490.50 |
482.60 |
483.20 |
-6.60 |
2,160 |
37,601 |
-799 |
May13 |
130122 |
500.20 |
501.40 |
494.30 |
495.10 |
-4.90 |
698 |
15,046 |
+528 |
Aug13 |
130122 |
505.70 |
506.70 |
499.40 |
500.30 |
-4.70 |
184 |
11,297 |
-129 |
Oct13 |
130122 |
510.60 |
510.90 |
504.40 |
505.30 |
-4.10 |
172 |
6,060 |
+211 |
Dec13 |
130122 |
519.00 |
521.00 |
515.00 |
515.00 |
-4.70 |
145 |
2,272 |
+57 |
Total Volume and Open Interest |
3,468 |
74,761 |
+211 |
Cotton(ICE) |
Mar13 |
130122 |
78.40 |
80.20 |
78.22 |
79.93 |
+1.38 |
18,725 |
123,502 |
+2,278 |
May13 |
130122 |
78.75 |
80.24 |
78.50 |
80.08 |
+1.41 |
3,666 |
28,976 |
+344 |
Jul13 |
130122 |
78.95 |
80.29 |
78.82 |
80.20 |
+1.20 |
1,310 |
18,856 |
+312 |
Oct13 |
130122 |
79.95 |
79.95 |
79.95 |
79.95 |
+0.96 |
0 |
5 |
+0 |
Dec13 |
130122 |
79.00 |
79.97 |
79.00 |
79.92 |
+0.74 |
380 |
10,461 |
+46 |
Mar14 |
130122 |
80.93 |
80.93 |
80.93 |
80.93 |
+0.72 |
1 |
324 |
+0 |
Total Volume and Open Interest |
24,083 |
182,384 |
+2,980 |
Lumber(CME) |
Mar13 |
130122 |
361.1 |
361.3 |
352.3 |
353.3 |
-9.0 |
884 |
7,024 |
-233 |
May13 |
130122 |
357.7 |
358.7 |
349.8 |
351.6 |
-8.2 |
137 |
2,237 |
+5 |
Jul13 |
130122 |
350.1 |
350.1 |
345.0 |
348.1 |
-5.9 |
40 |
356 |
+5 |
Sep13 |
130122 |
349.9 |
349.9 |
341.0 |
345.0 |
-4.7 |
3 |
22 |
+2 |
Total Volume and Open Interest |
1,065 |
9,644 |
-221 |
Crude Oil(NYM) |
Feb13 |
130122 |
95.25 |
96.40 |
94.98 |
96.24 |
+0.68 |
178,285 |
58,563 |
-17,299 |
Mar13 |
130122 |
95.71 |
96.89 |
95.47 |
96.68 |
+0.64 |
164,884 |
307,276 |
+14,741 |
Apr13 |
130122 |
96.08 |
97.28 |
95.89 |
97.07 |
+0.64 |
65,775 |
101,793 |
+4,190 |
May13 |
130122 |
96.50 |
97.59 |
96.20 |
97.40 |
+0.66 |
50,009 |
67,049 |
+3,787 |
Jun13 |
130122 |
96.74 |
97.78 |
96.42 |
97.63 |
+0.68 |
89,792 |
146,488 |
+5,715 |
Jul13 |
130122 |
96.65 |
97.85 |
96.50 |
97.68 |
+0.68 |
19,590 |
67,580 |
+3,588 |
Aug13 |
130122 |
96.55 |
97.66 |
96.39 |
97.54 |
+0.65 |
11,168 |
34,196 |
+1,206 |
Sep13 |
130122 |
96.72 |
97.32 |
96.16 |
97.28 |
+0.61 |
14,009 |
49,935 |
+1,373 |
Oct13 |
130122 |
96.38 |
96.96 |
95.87 |
96.94 |
+0.56 |
9,529 |
39,653 |
+1,912 |
Nov13 |
130122 |
96.03 |
96.61 |
95.55 |
96.58 |
+0.52 |
9,659 |
36,394 |
+3,047 |
Dec13 |
130122 |
95.48 |
96.38 |
95.19 |
96.22 |
+0.48 |
68,502 |
166,232 |
-774 |
Jan14 |
130122 |
95.25 |
95.84 |
94.92 |
95.82 |
+0.45 |
4,219 |
37,120 |
+1,414 |
Feb14 |
130122 |
95.07 |
95.42 |
95.07 |
95.42 |
+0.43 |
792 |
14,563 |
+111 |
Mar14 |
130122 |
95.05 |
95.06 |
94.19 |
95.05 |
+0.42 |
1,506 |
18,008 |
-211 |
Apr14 |
130122 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.41 |
711 |
9,258 |
+315 |
May14 |
130122 |
94.37 |
94.37 |
94.37 |
94.37 |
+0.39 |
1,091 |
11,163 |
+242 |
Total Volume and Open Interest |
730,459 |
1,512,724 |
+29,965 |
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 |
130122 |
95.750 |
96.875 |
95.500 |
96.675 |
+0.625 |
2,524 |
1,333 |
+261 |
Apr13 |
130122 |
96.200 |
97.250 |
95.975 |
97.075 |
+0.650 |
114 |
504 |
+48 |
May13 |
130122 |
96.750 |
97.550 |
96.400 |
97.400 |
+0.650 |
19 |
38 |
+8 |
Jun13 |
130122 |
97.200 |
97.625 |
97.200 |
97.625 |
+0.675 |
3 |
46 |
+0 |
Jul13 |
130122 |
97.775 |
97.775 |
97.675 |
97.675 |
+0.675 |
0 |
1 |
+0 |
Aug13 |
130122 |
97.550 |
97.550 |
97.550 |
97.550 |
+0.650 |
|
|
|
Sep13 |
130122 |
97.275 |
97.275 |
97.275 |
97.275 |
+0.600 |
0 |
1 |
+0 |
Oct13 |
130122 |
96.950 |
96.950 |
96.950 |
96.950 |
+0.575 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,885 |
4,773 |
+137 |
Heating Oil(NYM) |
Feb13 |
130122 |
304.73 |
309.11 |
304.23 |
306.82 |
+1.57 |
48,293 |
55,286 |
-2,780 |
Mar13 |
130122 |
303.79 |
307.72 |
302.93 |
305.57 |
+1.38 |
43,126 |
76,636 |
+6,699 |
Apr13 |
130122 |
301.73 |
305.39 |
300.97 |
303.40 |
+1.01 |
21,691 |
56,225 |
-754 |
May13 |
130122 |
304.90 |
308.18 |
304.35 |
306.38 |
+0.77 |
7,516 |
31,421 |
+592 |
Jun13 |
130122 |
302.76 |
306.20 |
302.40 |
304.61 |
+0.70 |
6,316 |
28,810 |
+569 |
Jul13 |
130122 |
302.04 |
305.08 |
301.50 |
303.63 |
+0.62 |
1,543 |
8,499 |
+229 |
Aug13 |
130122 |
300.96 |
303.95 |
300.69 |
302.78 |
+0.53 |
548 |
3,876 |
+95 |
Sep13 |
130122 |
300.32 |
303.24 |
300.17 |
302.11 |
+0.45 |
663 |
12,046 |
+155 |
Oct13 |
130122 |
299.77 |
301.90 |
299.72 |
301.67 |
+0.43 |
98 |
2,987 |
+18 |
Nov13 |
130122 |
299.44 |
302.50 |
299.33 |
301.30 |
+0.44 |
124 |
2,666 |
+40 |
Dec13 |
130122 |
299.76 |
302.17 |
298.83 |
300.95 |
+0.42 |
2,141 |
20,212 |
-341 |
Jan14 |
130122 |
298.69 |
301.00 |
298.69 |
300.55 |
+0.37 |
141 |
3,299 |
+95 |
Feb14 |
130122 |
299.60 |
299.60 |
299.60 |
299.60 |
+0.39 |
24 |
376 |
+12 |
Mar14 |
130122 |
298.05 |
298.05 |
298.05 |
298.05 |
+0.39 |
20 |
124 |
+13 |
Total Volume and Open Interest |
132,295 |
304,818 |
+4,683 |
Gasoline(NYMEX) |
Feb13 |
130122 |
279.70 |
285.00 |
278.06 |
282.99 |
+3.31 |
40,070 |
52,625 |
-2,229 |
Mar13 |
130122 |
281.29 |
285.90 |
279.71 |
284.11 |
+2.98 |
35,893 |
109,514 |
+885 |
Apr13 |
130122 |
297.62 |
300.95 |
296.12 |
299.45 |
+2.05 |
14,542 |
36,638 |
-90 |
May13 |
130122 |
296.74 |
299.54 |
295.31 |
298.23 |
+1.76 |
8,142 |
31,750 |
-8 |
Jun13 |
130122 |
293.33 |
296.26 |
292.33 |
294.96 |
+1.48 |
5,951 |
24,633 |
+146 |
Jul13 |
130122 |
289.75 |
292.40 |
288.77 |
291.26 |
+1.33 |
2,579 |
12,572 |
+157 |
Aug13 |
130122 |
285.31 |
287.83 |
285.22 |
287.18 |
+1.13 |
1,963 |
8,232 |
+232 |
Sep13 |
130122 |
280.66 |
283.08 |
280.53 |
282.54 |
+1.06 |
1,628 |
11,428 |
+47 |
Oct13 |
130122 |
267.48 |
267.48 |
267.08 |
267.15 |
+0.65 |
615 |
8,667 |
+98 |
Nov13 |
130122 |
261.63 |
263.93 |
261.28 |
263.07 |
+0.52 |
572 |
12,390 |
+53 |
Total Volume and Open Interest |
112,916 |
320,482 |
-698 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130122 |
283.00 |
283.00 |
282.99 |
283.00 |
+3.30 |
0 |
1 |
+0 |
Mar13 |
130122 |
284.10 |
284.11 |
284.10 |
284.10 |
+3.00 |
|
|
|
Apr13 |
130122 |
299.50 |
299.50 |
299.45 |
299.50 |
+2.10 |
|
|
|
May13 |
130122 |
298.20 |
298.23 |
298.20 |
298.20 |
+1.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
130122 |
3.572 |
3.645 |
3.505 |
3.558 |
-0.008 |
181,821 |
94,369 |
-7,506 |
Mar13 |
130122 |
3.571 |
3.646 |
3.502 |
3.558 |
-0.007 |
101,760 |
305,953 |
+2,694 |
Apr13 |
130122 |
3.594 |
3.670 |
3.527 |
3.583 |
-0.007 |
51,392 |
157,760 |
+2,674 |
May13 |
130122 |
3.640 |
3.716 |
3.578 |
3.634 |
-0.002 |
17,744 |
95,498 |
+2,412 |
Jun13 |
130122 |
3.708 |
3.763 |
3.630 |
3.685 |
unch |
9,779 |
32,179 |
+17 |
Jul13 |
130122 |
3.751 |
3.810 |
3.685 |
3.733 |
unch |
10,561 |
47,316 |
-1,677 |
Aug13 |
130122 |
3.777 |
3.829 |
3.705 |
3.755 |
-0.001 |
4,267 |
25,824 |
-404 |
Sep13 |
130122 |
3.785 |
3.832 |
3.715 |
3.761 |
-0.001 |
3,398 |
28,386 |
-150 |
Oct13 |
130122 |
3.812 |
3.867 |
3.747 |
3.791 |
-0.001 |
27,637 |
107,281 |
+3,989 |
Nov13 |
130122 |
3.906 |
3.953 |
3.852 |
3.893 |
+0.001 |
3,863 |
28,859 |
+201 |
Dec13 |
130122 |
4.101 |
4.145 |
4.050 |
4.089 |
+0.002 |
3,807 |
32,282 |
+378 |
Jan14 |
130122 |
4.200 |
4.255 |
4.147 |
4.191 |
+0.004 |
16,011 |
75,162 |
+1,486 |
Feb14 |
130122 |
4.216 |
4.216 |
4.142 |
4.186 |
+0.003 |
2,368 |
8,319 |
+676 |
Mar14 |
130122 |
4.172 |
4.172 |
4.086 |
4.128 |
+0.005 |
3,716 |
21,109 |
+425 |
Apr14 |
130122 |
4.048 |
4.048 |
3.985 |
4.020 |
+0.009 |
8,060 |
35,221 |
+2,085 |
May14 |
130122 |
4.019 |
4.032 |
4.018 |
4.032 |
+0.008 |
734 |
4,517 |
-176 |
Total Volume and Open Interest |
451,970 |
1,186,269 |
+9,545 |
Brent Crude Oil(ICE) |
Mar13 |
130122 |
111.71 |
112.65 |
111.35 |
112.42 |
+0.71 |
182,481 |
315,487 |
-487 |
Apr13 |
130122 |
110.78 |
111.61 |
110.40 |
111.37 |
+0.58 |
96,858 |
177,079 |
+8,493 |
May13 |
130122 |
110.07 |
110.78 |
109.67 |
110.58 |
+0.51 |
43,051 |
91,962 |
+2,490 |
Jun13 |
130122 |
109.42 |
110.08 |
109.04 |
109.88 |
+0.46 |
56,629 |
121,835 |
+4,043 |
Jul13 |
130122 |
108.83 |
109.46 |
108.46 |
109.24 |
+0.41 |
18,893 |
43,287 |
-555 |
Aug13 |
130122 |
108.49 |
108.81 |
107.87 |
108.61 |
+0.38 |
18,054 |
69,889 |
+377 |
Sep13 |
130122 |
108.02 |
108.13 |
107.21 |
107.92 |
+0.36 |
18,915 |
59,926 |
+793 |
Oct13 |
130122 |
107.23 |
107.46 |
106.57 |
107.25 |
+0.34 |
16,983 |
36,514 |
-1,042 |
Nov13 |
130122 |
106.64 |
106.86 |
105.99 |
106.64 |
+0.32 |
15,784 |
30,060 |
+1,652 |
Dec13 |
130122 |
106.10 |
106.31 |
105.46 |
106.07 |
+0.30 |
43,165 |
163,081 |
+6,516 |
Jan14 |
130122 |
105.55 |
105.55 |
105.55 |
105.55 |
+0.28 |
1,355 |
24,825 |
+131 |
Feb14 |
130122 |
105.04 |
105.04 |
105.04 |
105.04 |
+0.26 |
759 |
16,138 |
+133 |
Mar14 |
130122 |
104.55 |
104.55 |
104.55 |
104.55 |
+0.25 |
1,167 |
12,920 |
+50 |
Apr14 |
130122 |
104.05 |
104.05 |
104.05 |
104.05 |
+0.22 |
304 |
6,389 |
+91 |
Total Volume and Open Interest |
539,742 |
1,382,893 |
+22,742 |
Gas Oil(ICE) |
Feb13 |
130122 |
968.00 |
973.25 |
965.00 |
969.75 |
+5.25 |
45,322 |
123,348 |
+1,913 |
Mar13 |
130122 |
957.75 |
964.25 |
955.75 |
960.75 |
+4.50 |
58,623 |
118,789 |
+2,674 |
Apr13 |
130122 |
950.25 |
955.50 |
946.75 |
951.75 |
+4.00 |
29,637 |
58,262 |
+3,900 |
May13 |
130122 |
942.00 |
947.25 |
939.00 |
943.75 |
+3.75 |
11,618 |
31,257 |
-466 |
Jun13 |
130122 |
936.00 |
941.25 |
933.00 |
937.25 |
+3.50 |
15,148 |
49,435 |
+777 |
Jul13 |
130122 |
932.75 |
937.00 |
929.25 |
933.25 |
+3.25 |
3,407 |
16,821 |
-29 |
Aug13 |
130122 |
930.00 |
933.25 |
927.75 |
930.25 |
+3.00 |
2,064 |
15,338 |
+253 |
Sep13 |
130122 |
927.50 |
930.25 |
925.00 |
927.50 |
+2.75 |
1,722 |
18,104 |
+195 |
Oct13 |
130122 |
925.25 |
928.50 |
922.50 |
925.00 |
+2.75 |
458 |
10,881 |
+76 |
Nov13 |
130122 |
922.00 |
925.25 |
919.50 |
922.00 |
+2.75 |
853 |
12,611 |
+309 |
Total Volume and Open Interest |
176,514 |
558,505 |
+10,109 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130122 |
2.395 |
2.396 |
2.385 |
2.394 |
+0.019 |
179 |
1,258 |
+15 |
Mar13 |
130122 |
2.410 |
2.413 |
2.400 |
2.408 |
+0.018 |
251 |
1,544 |
-27 |
Apr13 |
130122 |
2.411 |
2.413 |
2.407 |
2.407 |
+0.017 |
159 |
1,351 |
+60 |
May13 |
130122 |
2.387 |
2.400 |
2.387 |
2.392 |
+0.018 |
58 |
875 |
-30 |
Jun13 |
130122 |
2.375 |
2.380 |
2.372 |
2.374 |
+0.016 |
139 |
926 |
+17 |
Jul13 |
130122 |
2.331 |
2.343 |
2.330 |
2.340 |
+0.018 |
77 |
1,063 |
-7 |
Aug13 |
130122 |
2.269 |
2.282 |
2.269 |
2.279 |
+0.022 |
12 |
498 |
-10 |
Total Volume and Open Interest |
876 |
8,931 |
+17 |
WTI Crude Oil(ICE) |
Mar13 |
130122 |
95.79 |
96.89 |
95.50 |
96.68 |
+0.83 |
38,530 |
72,817 |
-4,749 |
Apr13 |
130122 |
96.27 |
97.25 |
95.92 |
97.07 |
+0.83 |
13,131 |
40,149 |
-999 |
May13 |
130122 |
96.81 |
97.54 |
96.37 |
97.40 |
+0.84 |
8,383 |
23,238 |
+1,542 |
Jun13 |
130122 |
96.83 |
97.77 |
96.52 |
97.63 |
+0.84 |
17,303 |
77,939 |
-459 |
Jul13 |
130122 |
96.65 |
97.74 |
96.65 |
97.68 |
+0.83 |
4,247 |
15,552 |
+680 |
Aug13 |
130122 |
96.97 |
97.59 |
96.97 |
97.54 |
+0.80 |
3,702 |
10,497 |
+404 |
Sep13 |
130122 |
96.84 |
97.30 |
96.79 |
97.28 |
+0.76 |
2,293 |
13,700 |
-181 |
Oct13 |
130122 |
96.55 |
96.97 |
96.36 |
96.94 |
+0.71 |
1,027 |
13,056 |
+160 |
Nov13 |
130122 |
96.22 |
96.61 |
96.04 |
96.58 |
+0.68 |
839 |
9,670 |
+23 |
Dec13 |
130122 |
95.86 |
96.36 |
95.40 |
96.22 |
+0.64 |
7,558 |
83,818 |
-480 |
Jan14 |
130122 |
95.82 |
95.82 |
95.82 |
95.82 |
+0.61 |
313 |
6,970 |
+60 |
Feb14 |
130122 |
95.42 |
95.42 |
95.42 |
95.42 |
+0.60 |
57 |
2,803 |
+5 |
Mar14 |
130122 |
95.05 |
95.05 |
95.05 |
95.05 |
+0.60 |
88 |
4,146 |
+10 |
Apr14 |
130122 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.61 |
40 |
2,726 |
+17 |
May14 |
130122 |
94.37 |
94.37 |
94.37 |
94.37 |
+0.59 |
13 |
2,319 |
+0 |
Jun14 |
130122 |
93.58 |
94.05 |
93.58 |
94.05 |
+0.56 |
143 |
11,432 |
-5 |
Total Volume and Open Interest |
103,381 |
481,200 |
-28,730 |
US Dollar Index(ICE) |
Mar13 |
130122 |
80.185 |
80.190 |
79.785 |
79.973 |
-0.142 |
26,102 |
44,386 |
-2,399 |
Jun13 |
130122 |
80.000 |
80.250 |
80.000 |
80.147 |
-0.147 |
65 |
630 |
+56 |
Sep13 |
130122 |
80.348 |
80.348 |
80.348 |
80.348 |
-0.127 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,167 |
45,019 |
-2,343 |
Australian Dollar(CME) |
Mar13 |
130122 |
104.59 |
105.35 |
104.49 |
105.23 |
+0.58 |
100,678 |
200,191 |
-2,188 |
Jun13 |
130122 |
104.08 |
104.60 |
103.96 |
104.54 |
+0.57 |
106 |
314 |
+8 |
Sep13 |
130122 |
103.90 |
103.90 |
103.34 |
103.90 |
+0.56 |
0 |
1 |
+0 |
Total Volume and Open Interest |
100,784 |
200,511 |
-2,180 |
British Pound(CME) |
Mar13 |
130122 |
158.43 |
158.89 |
158.01 |
158.41 |
-0.18 |
124,649 |
163,778 |
-62 |
Jun13 |
130122 |
158.36 |
158.66 |
158.00 |
158.35 |
-0.18 |
174 |
235 |
+89 |
Sep13 |
130122 |
158.28 |
158.47 |
158.28 |
158.28 |
-0.19 |
0 |
2 |
+0 |
Total Volume and Open Interest |
124,823 |
164,016 |
+27 |
Canadian Dollar(CME) |
Mar13 |
130122 |
100.64 |
100.79 |
100.42 |
100.62 |
-0.01 |
59,645 |
143,374 |
+889 |
Jun13 |
130122 |
100.42 |
100.58 |
100.26 |
100.42 |
unch |
46 |
1,487 |
+28 |
Sep13 |
130122 |
100.12 |
100.26 |
100.05 |
100.19 |
unch |
2 |
1,015 |
+0 |
Dec13 |
130122 |
100.03 |
100.13 |
99.83 |
99.95 |
-0.02 |
3 |
408 |
+0 |
Total Volume and Open Interest |
59,697 |
146,301 |
+918 |
Japanese Yen(CME) |
Mar13 |
130122 |
110.97 |
113.22 |
110.86 |
112.74 |
+1.63 |
258,950 |
201,855 |
+6,255 |
Jun13 |
130122 |
111.07 |
113.28 |
110.96 |
112.83 |
+1.62 |
217 |
835 |
-18 |
Sep13 |
130122 |
111.30 |
112.95 |
111.30 |
112.95 |
+1.62 |
35 |
92 |
+2 |
Total Volume and Open Interest |
259,210 |
202,818 |
+6,234 |
Swiss Franc(CME) |
Mar13 |
130122 |
107.02 |
107.88 |
107.01 |
107.68 |
+0.67 |
42,411 |
40,840 |
-869 |
Jun13 |
130122 |
107.66 |
108.05 |
107.14 |
107.81 |
+0.67 |
3 |
51 |
+1 |
Sep13 |
130122 |
107.97 |
107.97 |
107.27 |
107.97 |
+0.70 |
|
|
|
Total Volume and Open Interest |
42,414 |
40,891 |
-868 |
EuroFX(CME) |
Mar13 |
130122 |
133.17 |
133.77 |
132.72 |
133.24 |
-0.01 |
291,059 |
215,604 |
+6,832 |
Jun13 |
130122 |
133.28 |
133.82 |
132.93 |
133.32 |
-0.01 |
629 |
1,619 |
-74 |
Sep13 |
130122 |
133.56 |
133.56 |
133.23 |
133.40 |
-0.01 |
1 |
71 |
+1 |
Total Volume and Open Interest |
291,692 |
217,353 |
+6,760 |
Mexican Peso(CME) |
Feb13 |
130122 |
788.75 |
788.75 |
787.00 |
788.75 |
+1.75 |
|
|
|
Mar13 |
130122 |
786.00 |
788.75 |
782.00 |
786.50 |
+1.75 |
28,160 |
190,427 |
+929 |
Total Volume and Open Interest |
28,221 |
190,548 |
+950 |
Brazilian Real(CME) |
Feb13 |
130122 |
487.45 |
489.40 |
487.35 |
488.00 |
-0.25 |
22 |
11,744 |
-18 |
Mar13 |
130122 |
487.05 |
487.70 |
485.75 |
486.35 |
-0.20 |
18 |
2,671 |
-9 |
Apr13 |
130122 |
484.50 |
485.80 |
483.90 |
484.50 |
-0.20 |
0 |
1 |
+0 |
May13 |
130122 |
482.00 |
482.00 |
482.00 |
482.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
40 |
35,539 |
-27 |
30-Year T-Bonds(CBOT) |
Mar13 |
130122 |
145~250 |
146~050 |
145~080 |
146~010 |
+0~060 |
387,498 |
549,673 |
+2,713 |
Jun13 |
130122 |
144~080 |
144~180 |
143~290 |
144~180 |
+0~060 |
212 |
306 |
+104 |
Sep13 |
130122 |
144~170 |
144~170 |
144~110 |
144~170 |
+0~060 |
0 |
1 |
+0 |
Total Volume and Open Interest |
387,710 |
549,980 |
+2,817 |
10-Year T-Notes(CBOT) |
Mar13 |
130122 |
132~040 |
132~110 |
131~280 |
132~085 |
+0~040 |
1,294,206 |
1,818,073 |
+21,026 |
Jun13 |
130122 |
130~300 |
131~080 |
130~275 |
131~070 |
+0~040 |
6,135 |
20,612 |
+5,302 |
Sep13 |
130122 |
131~070 |
131~070 |
131~030 |
131~070 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,300,341 |
1,838,685 |
+26,328 |
5-Year T-Notes(CBOT) |
Mar13 |
130122 |
124~044 |
124~082 |
124~012 |
124~072 |
+0~022 |
665,407 |
1,540,192 |
-17,333 |
Jun13 |
130122 |
123~204 |
123~254 |
123~204 |
123~254 |
+0~022 |
164 |
2,889 |
+12 |
Sep13 |
130122 |
123~054 |
123~054 |
123~032 |
123~054 |
+0~022 |
|
|
|
Total Volume and Open Interest |
665,571 |
1,543,081 |
-17,321 |
2 Year T-Notes(CBOT) |
Mar13 |
130122 |
110~072 |
110~076 |
110~064 |
110~074 |
+0~004 |
170,120 |
1,004,829 |
-922 |
Jun13 |
130122 |
110~064 |
110~064 |
110~060 |
110~064 |
+0~004 |
103 |
864 |
+101 |
Sep13 |
130122 |
109~226 |
109~226 |
109~222 |
109~226 |
+0~004 |
|
|
|
Total Volume and Open Interest |
170,223 |
1,005,693 |
-821 |
Eurodollars(CME) |
Mar13 |
130122 |
99.695 |
99.700 |
99.690 |
99.695 |
+0.005 |
148,017 |
837,384 |
+11,520 |
Jun13 |
130122 |
99.675 |
99.685 |
99.670 |
99.675 |
+0.005 |
179,854 |
688,705 |
-12,930 |
Sep13 |
130122 |
99.655 |
99.660 |
99.645 |
99.655 |
+0.005 |
212,649 |
668,712 |
-4,790 |
Dec13 |
130122 |
99.625 |
99.635 |
99.610 |
99.630 |
+0.005 |
228,275 |
723,692 |
+741 |
Mar14 |
130122 |
99.590 |
99.600 |
99.570 |
99.595 |
+0.005 |
228,103 |
636,544 |
-2,046 |
Jun14 |
130122 |
99.545 |
99.555 |
99.520 |
99.550 |
+0.010 |
199,619 |
578,916 |
-55 |
Sep14 |
130122 |
99.485 |
99.500 |
99.460 |
99.495 |
+0.015 |
249,916 |
487,307 |
-3,532 |
Dec14 |
130122 |
99.415 |
99.435 |
99.390 |
99.430 |
+0.020 |
289,396 |
575,287 |
+4,264 |
Mar15 |
130122 |
99.340 |
99.365 |
99.320 |
99.360 |
+0.020 |
185,440 |
460,277 |
+3,555 |
Jun15 |
130122 |
99.250 |
99.280 |
99.230 |
99.275 |
+0.025 |
168,812 |
610,392 |
-1,839 |
Sep15 |
130122 |
99.145 |
99.185 |
99.130 |
99.175 |
+0.025 |
170,056 |
433,363 |
+4,051 |
Dec15 |
130122 |
99.030 |
99.070 |
99.010 |
99.060 |
+0.030 |
157,434 |
491,521 |
-87 |
Mar16 |
130122 |
98.900 |
98.940 |
98.875 |
98.935 |
+0.030 |
93,874 |
301,017 |
+7,156 |
Jun16 |
130122 |
98.750 |
98.795 |
98.730 |
98.790 |
+0.030 |
74,305 |
194,455 |
+2,661 |
Sep16 |
130122 |
98.600 |
98.645 |
98.575 |
98.635 |
+0.025 |
50,749 |
183,459 |
-499 |
Dec16 |
130122 |
98.440 |
98.480 |
98.410 |
98.475 |
+0.020 |
65,315 |
128,389 |
+8,566 |
Mar17 |
130122 |
98.295 |
98.335 |
98.260 |
98.325 |
+0.015 |
33,919 |
105,964 |
+2,228 |
Jun17 |
130122 |
98.135 |
98.170 |
98.100 |
98.165 |
+0.010 |
27,709 |
61,863 |
-637 |
Total Volume and Open Interest |
2,817,928 |
8,415,558 |
+22,210 |
Ultra T-Bond(CBOT) |
Mar13 |
130122 |
159~28 |
160~12 |
159~01 |
160~08 |
+0~10 |
50,436 |
356,770 |
+1,557 |
Jun13 |
130122 |
160~01 |
160~01 |
159~23 |
160~01 |
+0~10 |
|
|
|
Sep13 |
130122 |
160~01 |
160~01 |
159~23 |
160~01 |
+0~10 |
|
|
|
Total Volume and Open Interest |
50,436 |
356,770 |
+1,557 |
30 Day Federal Funds(CBOT) |
Jan13 |
130122 |
99.853 |
99.860 |
99.853 |
99.857 |
+0.002 |
4,500 |
58,349 |
-1,131 |
Feb13 |
130122 |
99.865 |
99.870 |
99.865 |
99.870 |
+0.005 |
3,181 |
33,388 |
+1,244 |
Mar13 |
130122 |
99.865 |
99.875 |
99.860 |
99.870 |
+0.005 |
1,922 |
37,436 |
+755 |
Apr13 |
130122 |
99.870 |
99.880 |
99.865 |
99.875 |
+0.005 |
446 |
31,011 |
-181 |
May13 |
130122 |
99.875 |
99.875 |
99.870 |
99.875 |
+0.005 |
1,723 |
29,630 |
+766 |
Jun13 |
130122 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
1,075 |
25,299 |
+396 |
Total Volume and Open Interest |
25,176 |
376,227 |
+1,918 |
3-Mth Euro-Yen(CME) |
Mar13 |
130122 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.015 |
|
|
|
Jun13 |
130122 |
99.770 |
99.770 |
99.770 |
99.770 |
-0.015 |
|
|
|
Sep13 |
130122 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.015 |
|
|
|
Dec13 |
130122 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Mar14 |
130122 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Jun14 |
130122 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
Sep14 |
130122 |
99.615 |
99.615 |
99.615 |
99.615 |
+0.005 |
|
|
|
Dec14 |
130122 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Mar15 |
130122 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.005 |
|
|
|
Jun15 |
130122 |
99.520 |
99.520 |
99.520 |
99.520 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130122 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130122 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130122 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130122 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130122 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130122 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130122 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130122 |
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 |
130122 |
144.45 |
144.57 |
144.23 |
144.42 |
-0.05 |
4,562 |
17,628 |
-299 |
Jun13 |
130122 |
143.96 |
143.96 |
143.96 |
143.96 |
unch |
|
|
|
Sep13 |
130122 |
141.87 |
141.87 |
141.87 |
141.87 |
unch |
|
|
|
Total Volume and Open Interest |
4,562 |
17,628 |
-299 |
Euro-Bund(EUREX) |
Mar13 |
130122 |
142.96 |
143.23 |
142.54 |
143.12 |
+0.22 |
851,014 |
1,123,629 |
-34,475 |
Jun13 |
130122 |
141.03 |
141.39 |
140.77 |
141.31 |
+0.22 |
2,320 |
2,933 |
+2,275 |
Sep13 |
130122 |
141.32 |
141.32 |
141.32 |
141.32 |
+0.23 |
|
|
|
Total Volume and Open Interest |
853,334 |
1,126,562 |
-32,200 |
Euro-Bobl(EUREX) |
Mar13 |
130122 |
126.10 |
126.30 |
125.93 |
126.24 |
+0.17 |
700,168 |
843,297 |
-35,996 |
Jun13 |
130122 |
124.41 |
124.57 |
124.41 |
124.57 |
+0.17 |
3,351 |
47,621 |
+3,346 |
Sep13 |
130122 |
124.90 |
124.90 |
124.90 |
124.90 |
+0.20 |
51 |
0 |
+0 |
Total Volume and Open Interest |
703,570 |
890,918 |
-32,650 |
3-Mth Euribor(EUREX) |
Mar13 |
130122 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.010 |
1,053 |
4,031 |
+950 |
Jun13 |
130122 |
99.685 |
99.690 |
99.685 |
99.690 |
+0.015 |
605 |
1,638 |
+347 |
Sep13 |
130122 |
99.635 |
99.640 |
99.635 |
99.640 |
+0.020 |
201 |
1,026 |
+85 |
Total Volume and Open Interest |
2,410 |
13,426 |
+1,599 |
Long Gilt(LIFFE) |
Mar13 |
130122 |
116~21 |
117~00 |
116~17 |
116~30 |
+0~10 |
84,038 |
336,585 |
-5,463 |
Jun13 |
130122 |
115~30 |
115~30 |
115~30 |
115~30 |
+0~10 |
|
|
|
Total Volume and Open Interest |
84,038 |
336,585 |
-5,463 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130122 |
99.47 |
99.48 |
99.47 |
99.48 |
unch |
5,929 |
324,390 |
-3,545 |
Jun13 |
130122 |
99.44 |
99.46 |
99.44 |
99.45 |
unch |
14,755 |
306,991 |
+3,543 |
Sep13 |
130122 |
99.42 |
99.44 |
99.41 |
99.43 |
+0.01 |
17,216 |
260,102 |
-3,265 |
Dec13 |
130122 |
99.38 |
99.40 |
99.38 |
99.40 |
+0.02 |
38,725 |
268,924 |
-4,160 |
Mar14 |
130122 |
99.34 |
99.37 |
99.34 |
99.36 |
+0.02 |
21,887 |
222,030 |
-9,265 |
Jun14 |
130122 |
99.29 |
99.32 |
99.29 |
99.31 |
+0.02 |
19,832 |
186,039 |
+2,900 |
Total Volume and Open Interest |
195,600 |
2,247,523 |
-6,954 |
3-Mth Euribor(LIFFE) |
Mar13 |
130122 |
99.730 |
99.745 |
99.715 |
99.740 |
+0.010 |
79,924 |
575,602 |
-6,844 |
Jun13 |
130122 |
99.675 |
99.695 |
99.660 |
99.690 |
+0.015 |
93,542 |
550,802 |
+13,329 |
Sep13 |
130122 |
99.620 |
99.650 |
99.605 |
99.640 |
+0.020 |
67,027 |
417,283 |
+164 |
Total Volume and Open Interest |
635,055 |
4,041,284 |
-5,774 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130122 |
97.12 |
97.12 |
97.08 |
97.11 |
-0.01 |
14,896 |
171,693 |
+156 |
Jun13 |
130122 |
97.22 |
97.23 |
97.19 |
97.21 |
-0.01 |
15,858 |
166,620 |
-5,143 |
Sep13 |
130122 |
97.25 |
97.26 |
97.21 |
97.24 |
-0.01 |
10,546 |
127,358 |
-2,440 |
Dec13 |
130122 |
97.21 |
97.21 |
97.17 |
97.19 |
-0.02 |
3,174 |
104,188 |
-1,347 |
Mar14 |
130122 |
97.12 |
97.12 |
97.08 |
97.11 |
-0.01 |
1,355 |
56,041 |
-963 |
Jun14 |
130122 |
97.01 |
97.01 |
96.98 |
97.00 |
-0.01 |
1,407 |
33,891 |
-230 |
Sep14 |
130122 |
96.90 |
96.90 |
96.88 |
96.90 |
unch |
642 |
20,915 |
-124 |
Dec14 |
130122 |
96.79 |
96.79 |
96.78 |
96.79 |
unch |
171 |
9,818 |
-591 |
Mar15 |
130122 |
96.69 |
96.69 |
96.69 |
96.69 |
unch |
0 |
901 |
-157 |
Jun15 |
130122 |
96.60 |
96.60 |
96.60 |
96.60 |
+0.01 |
3 |
381 |
+0 |
Total Volume and Open Interest |
48,055 |
691,995 |
-10,838 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130122 |
96.67 |
96.69 |
96.64 |
96.67 |
unch |
38,825 |
405,894 |
-6,548 |
Jun13 |
130122 |
96.67 |
96.67 |
96.67 |
96.67 |
unch |
|
|
|
Total Volume and Open Interest |
38,825 |
405,894 |
-6,548 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130122 |
97.24 |
97.26 |
97.20 |
97.23 |
-0.01 |
92,848 |
465,182 |
-85,641 |
Jun13 |
130122 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.01 |
|
|
|
Total Volume and Open Interest |
92,848 |
465,182 |
-85,641 |
Gold(CMX) |
Feb13 |
130122 |
1686.5 |
1695.9 |
1684.8 |
1693.2 |
+6.2 |
202,942 |
187,059 |
-219 |
Apr13 |
130122 |
1688.2 |
1698.0 |
1687.0 |
1695.4 |
+6.2 |
17,142 |
123,836 |
+4,980 |
Jun13 |
130122 |
1691.4 |
1699.9 |
1689.8 |
1697.5 |
+6.2 |
5,237 |
37,921 |
+2,232 |
Aug13 |
130122 |
1696.0 |
1701.0 |
1693.1 |
1699.3 |
+6.2 |
1,503 |
23,989 |
+470 |
Oct13 |
130122 |
1697.0 |
1703.0 |
1695.2 |
1701.1 |
+6.2 |
389 |
11,894 |
+276 |
Dec13 |
130122 |
1698.7 |
1705.5 |
1697.0 |
1703.0 |
+6.2 |
2,648 |
25,533 |
+1,278 |
Feb14 |
130122 |
1704.9 |
1704.9 |
1704.9 |
1704.9 |
+6.2 |
181 |
5,254 |
+179 |
Apr14 |
130122 |
1707.3 |
1707.3 |
1707.3 |
1707.3 |
+6.2 |
0 |
3,732 |
+0 |
Jun14 |
130122 |
1710.4 |
1710.4 |
1709.7 |
1709.7 |
+6.2 |
163 |
8,660 |
+54 |
Aug14 |
130122 |
1708.9 |
1712.2 |
1708.9 |
1712.2 |
+6.2 |
3 |
94 |
+0 |
Oct14 |
130122 |
1714.8 |
1714.8 |
1714.8 |
1714.8 |
+6.1 |
|
|
|
Dec14 |
130122 |
1711.8 |
1720.0 |
1711.8 |
1717.6 |
+6.1 |
70 |
5,317 |
+10 |
Total Volume and Open Interest |
231,037 |
452,828 |
+9,277 |
Silver(CMX) |
Mar13 |
130122 |
3192.5 |
3236.5 |
3181.5 |
3217.7 |
+24.5 |
51,105 |
76,714 |
+1,024 |
May13 |
130122 |
3199.0 |
3241.0 |
3189.0 |
3223.6 |
+24.5 |
3,049 |
9,901 |
-1,155 |
Jul13 |
130122 |
3204.5 |
3247.0 |
3204.0 |
3228.7 |
+24.5 |
2,852 |
5,785 |
-1,547 |
Sep13 |
130122 |
3210.5 |
3250.0 |
3210.5 |
3233.1 |
+24.5 |
341 |
5,965 |
+157 |
Dec13 |
130122 |
3216.5 |
3252.5 |
3209.0 |
3239.2 |
+24.5 |
786 |
19,590 |
+153 |
Mar14 |
130122 |
3244.2 |
3244.2 |
3244.2 |
3244.2 |
+24.5 |
2 |
1,816 |
+0 |
May14 |
130122 |
3246.4 |
3246.4 |
3246.4 |
3246.4 |
+24.4 |
6 |
862 |
+6 |
Total Volume and Open Interest |
58,453 |
139,733 |
-1,290 |
Platinum(NYMEX) |
Jan13 |
130122 |
1676.4 |
1698.4 |
1675.8 |
1698.4 |
+26.3 |
35 |
59 |
+5 |
Apr13 |
130122 |
1670.0 |
1700.0 |
1666.6 |
1698.5 |
+24.5 |
16,807 |
62,308 |
+295 |
Jul13 |
130122 |
1671.8 |
1701.6 |
1671.8 |
1701.3 |
+24.4 |
50 |
2,363 |
+20 |
Oct13 |
130122 |
1700.7 |
1704.1 |
1700.7 |
1704.1 |
+24.2 |
1 |
81 |
+1 |
Total Volume and Open Interest |
16,904 |
64,839 |
+328 |
Palladium(NYMEX) |
Mar13 |
130122 |
722.75 |
732.50 |
714.25 |
729.90 |
+7.15 |
6,665 |
30,642 |
+423 |
Jun13 |
130122 |
718.85 |
733.15 |
718.85 |
731.20 |
+7.30 |
130 |
1,381 |
+116 |
Sep13 |
130122 |
732.10 |
732.10 |
732.10 |
732.10 |
+7.30 |
1 |
7 |
+1 |
Total Volume and Open Interest |
6,798 |
32,032 |
+539 |
Copper(CMX) |
Mar13 |
130122 |
368.40 |
370.75 |
366.20 |
370.50 |
+2.60 |
54,295 |
100,981 |
+265 |
May13 |
130122 |
369.55 |
372.05 |
367.70 |
371.90 |
+2.60 |
6,951 |
26,598 |
+1,869 |
Jul13 |
130122 |
369.60 |
373.10 |
369.15 |
373.10 |
+2.70 |
921 |
12,237 |
+69 |
Sep13 |
130122 |
370.40 |
374.10 |
369.90 |
374.10 |
+2.75 |
206 |
4,859 |
+12 |
Dec13 |
130122 |
372.50 |
375.20 |
372.50 |
375.15 |
+2.80 |
173 |
8,792 |
+36 |
Total Volume and Open Interest |
63,522 |
160,317 |
+2,259 |
DJIA Index(CBOT) |
Mar13 |
130122 |
13590 |
13715 |
13546 |
13695 |
+119 |
93 |
8,826 |
+19 |
Jun13 |
130122 |
13622 |
13622 |
13503 |
13622 |
+119 |
|
|
|
Sep13 |
130122 |
13543 |
13543 |
13424 |
13543 |
+119 |
|
|
|
Dec13 |
130122 |
13474 |
13474 |
13355 |
13474 |
+119 |
|
|
|
Total Volume and Open Interest |
93 |
8,826 |
+19 |
E-mini DJIA Index(CBOT) |
Mar13 |
130122 |
13574 |
13718 |
13531 |
13696 |
+120 |
121,261 |
106,248 |
+5,080 |
Jun13 |
130122 |
13522 |
13622 |
13507 |
13622 |
+119 |
34 |
94 |
-19 |
Sep13 |
130122 |
13543 |
13543 |
13543 |
13543 |
+119 |
|
|
|
Dec13 |
130122 |
13474 |
13474 |
13474 |
13474 |
+119 |
0 |
15 |
+0 |
Total Volume and Open Interest |
121,295 |
106,357 |
+5,061 |
S & P 500(CME) |
Mar13 |
130122 |
1478.00 |
1491.20 |
1475.10 |
1489.40 |
+10.50 |
10,075 |
183,396 |
+2,384 |
Jun13 |
130122 |
1482.60 |
1482.60 |
1471.10 |
1482.60 |
+10.50 |
302 |
4,176 |
-14 |
Sep13 |
130122 |
1475.80 |
1475.80 |
1464.30 |
1475.80 |
+10.50 |
209 |
616 |
+26 |
Dec13 |
130122 |
1468.80 |
1468.80 |
1457.30 |
1468.80 |
+10.50 |
50 |
51 |
+50 |
Total Volume and Open Interest |
10,636 |
188,239 |
+2,446 |
S & P 500 E-Mini(Globex) |
Mar13 |
130122 |
1478.00 |
1491.50 |
1475.00 |
1489.50 |
+10.50 |
1,745,053 |
2,855,894 |
+44,817 |
Jun13 |
130122 |
1472.00 |
1484.50 |
1469.25 |
1482.50 |
+10.50 |
6,049 |
15,979 |
+3,101 |
Total Volume and Open Interest |
1,751,158 |
2,872,357 |
+47,922 |
NASDAQ 100(CME) |
Mar13 |
130122 |
2738.30 |
2757.50 |
2726.80 |
2751.00 |
+17.20 |
301 |
10,509 |
+22 |
Jun13 |
130122 |
2744.30 |
2744.30 |
2720.00 |
2744.30 |
+17.30 |
|
|
|
Sep13 |
130122 |
2738.80 |
2738.80 |
2721.50 |
2738.80 |
+17.30 |
|
|
|
Total Volume and Open Interest |
301 |
10,509 |
+22 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130122 |
2734.30 |
2758.00 |
2720.80 |
2751.00 |
+17.20 |
211,220 |
314,679 |
-821 |
Jun13 |
130122 |
2732.00 |
2749.30 |
2716.00 |
2744.30 |
+17.30 |
4 |
210 |
+0 |
Total Volume and Open Interest |
211,224 |
314,930 |
-821 |
S & P Midcap 400(CME) |
Mar13 |
130122 |
1080.10 |
1080.10 |
1080.10 |
1080.10 |
+9.00 |
546 |
1,011 |
+436 |
Jun13 |
130122 |
1078.00 |
1078.00 |
1069.00 |
1078.00 |
+9.00 |
|
|
|
Sep13 |
130122 |
1076.00 |
1076.00 |
1067.00 |
1076.00 |
+9.00 |
|
|
|
Total Volume and Open Interest |
546 |
1,011 |
+436 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130122 |
14.60 |
14.90 |
14.00 |
14.05 |
-0.60 |
42,375 |
190,685 |
-5,499 |
Mar13 |
130122 |
16.35 |
16.40 |
15.35 |
15.40 |
-0.90 |
27,856 |
80,088 |
+1,660 |
Apr13 |
130122 |
17.30 |
17.35 |
16.35 |
16.50 |
-0.75 |
9,718 |
44,412 |
+890 |
Total Volume and Open Interest |
100,379 |
419,473 |
-2,879 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130122 |
10990 |
11005 |
10575 |
10680 |
-310 |
13,802 |
57,978 |
+1,944 |
Jun13 |
130122 |
10750 |
10815 |
10540 |
10635 |
-305 |
6 |
90 |
+0 |
Total Volume and Open Interest |
13,808 |
58,069 |
+1,944 |
Nikkei 225(SGX) |
Mar13 |
130122 |
10725 |
10860 |
10605 |
10690 |
-40 |
179,868 |
311,991 |
+7,676 |
Jun13 |
130122 |
10650 |
10765 |
10595 |
10610 |
-45 |
38 |
2,761 |
+4 |
Sep13 |
130122 |
10605 |
10605 |
10605 |
10605 |
-45 |
|
|
|
Total Volume and Open Interest |
181,432 |
334,672 |
+8,043 |
CAC 40(EURONEXT) |
Feb13 |
130122 |
3755.0 |
3763.5 |
3724.5 |
3741.5 |
-22.5 |
32,901 |
325,695 |
+8,921 |
Mar13 |
130122 |
3758.5 |
3763.0 |
3727.0 |
3742.0 |
-22.5 |
302 |
23,753 |
-881 |
Apr13 |
130122 |
3720.0 |
3732.5 |
3720.0 |
3732.5 |
-20.5 |
2 |
0 |
|
Total Volume and Open Interest |
33,205 |
349,481 |
|
Hang Seng Index(HKFE) |
Jan13 |
130122 |
23638 |
23697 |
23497 |
23672 |
+81 |
70,246 |
129,694 |
+2,188 |
Feb13 |
130122 |
23601 |
23713 |
23520 |
23690 |
+80 |
1,760 |
6,069 |
+1,049 |
Mar13 |
130122 |
23600 |
23660 |
23472 |
23634 |
+79 |
396 |
6,035 |
-87 |
Total Volume and Open Interest |
72,536 |
144,350 |
+3,189 |
DAX(EUREX) |
Mar13 |
130122 |
7741.5 |
7750.5 |
7633.0 |
7706.5 |
-42.5 |
107,262 |
140,393 |
-2,755 |
Jun13 |
130122 |
7756.5 |
7761.0 |
7653.5 |
7718.5 |
-43.0 |
508 |
8,563 |
+145 |
Sep13 |
130122 |
7765.0 |
7767.0 |
7705.0 |
7723.5 |
-43.5 |
21 |
401 |
+11 |
Total Volume and Open Interest |
107,791 |
149,357 |
-2,599 |
FT-SE 100(EURONEXT) |
Mar13 |
130122 |
6141.50 |
6162.00 |
6107.00 |
6142.50 |
+4.50 |
47,321 |
598,065 |
+2,662 |
Jun13 |
130122 |
6071.50 |
6077.50 |
6065.00 |
6077.50 |
+5.00 |
23 |
4,887 |
-21 |
Sep13 |
130122 |
6031.50 |
6031.50 |
6031.50 |
6031.50 |
+4.50 |
2 |
79 |
+0 |
Total Volume and Open Interest |
47,346 |
603,031 |
+2,641 |
SPI 200(SFE) |
Mar13 |
130122 |
4744.0 |
4772.0 |
4732.0 |
4742.0 |
-1.0 |
16,881 |
256,705 |
-6,336 |
Jun13 |
130122 |
4771.0 |
4771.0 |
4744.0 |
4745.0 |
-1.0 |
19 |
3,522 |
+3 |
Sep13 |
130122 |
4731.0 |
4731.0 |
4702.0 |
4702.0 |
-7.0 |
5 |
1,500 |
-4 |
Total Volume and Open Interest |
16,921 |
262,593 |
-6,330 |
FTSE MIB(ISE) |
Mar13 |
130122 |
17645.00 |
17770.00 |
17395.00 |
17712.00 |
+78.00 |
17,369 |
45,703 |
-1,044 |
Jun13 |
130122 |
17370.00 |
17475.00 |
17160.00 |
17410.00 |
+73.00 |
33 |
212 |
+9 |
Sep13 |
130122 |
17293.00 |
17293.00 |
17293.00 |
17293.00 |
+73.00 |
|
|
|
Total Volume and Open Interest |
17,402 |
45,915 |
-1,035 |
KOSPI 200(KFE) |
Mar13 |
130122 |
264.40 |
264.75 |
263.90 |
264.75 |
+1.75 |
209,994 |
109,329 |
+2 |
Jun13 |
130122 |
264.50 |
266.10 |
263.75 |
266.10 |
+1.55 |
89 |
2,628 |
+19 |
Sep13 |
130122 |
268.15 |
268.15 |
268.15 |
268.15 |
+1.60 |
1 |
158 |
+0 |
Total Volume and Open Interest |
210,085 |
112,201 |
+22 |
GSCI(CME) |
Feb13 |
130122 |
665.00 |
666.50 |
663.00 |
665.50 |
+4.25 |
103 |
10,415 |
+3 |
Mar13 |
130122 |
667.50 |
667.50 |
663.20 |
667.50 |
+4.25 |
|
|
|
Apr13 |
130122 |
668.00 |
668.00 |
663.70 |
668.00 |
+4.25 |
|
|
|
Total Volume and Open Interest |
103 |
10,415 |
+3 |
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. |
|
|