|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 24, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130124 |
1437.00 |
1439.00 |
1415.00 |
1435.25 |
-1.75 |
111,637 |
228,417 |
+1,232 |
May13 |
130124 |
1426.75 |
1428.25 |
1404.50 |
1423.75 |
-3.00 |
38,753 |
138,698 |
+3,108 |
Jul13 |
130124 |
1419.50 |
1421.50 |
1398.25 |
1417.50 |
-2.25 |
20,703 |
88,128 |
+1,441 |
Aug13 |
130124 |
1390.25 |
1394.50 |
1378.25 |
1392.50 |
-2.00 |
621 |
3,140 |
+98 |
Sep13 |
130124 |
1340.25 |
1347.00 |
1332.50 |
1346.00 |
-1.00 |
507 |
2,412 |
+102 |
Nov13 |
130124 |
1302.75 |
1307.00 |
1290.25 |
1305.75 |
+1.25 |
13,295 |
79,015 |
+1,826 |
Jan14 |
130124 |
1303.50 |
1309.50 |
1297.00 |
1308.50 |
unch |
142 |
2,927 |
-1 |
Mar14 |
130124 |
1300.75 |
1310.75 |
1300.75 |
1310.50 |
-0.25 |
68 |
1,257 |
-5 |
May14 |
130124 |
1311.25 |
1311.75 |
1311.25 |
1311.25 |
-0.50 |
69 |
818 |
+31 |
Jul14 |
130124 |
1312.00 |
1316.25 |
1312.00 |
1316.25 |
+0.25 |
58 |
616 |
+29 |
Aug14 |
130124 |
1311.00 |
1311.00 |
1310.75 |
1311.00 |
+0.25 |
0 |
1 |
+0 |
Sep14 |
130124 |
1290.50 |
1290.50 |
1290.25 |
1290.50 |
+0.25 |
0 |
1 |
+0 |
Nov14 |
130124 |
1268.50 |
1284.50 |
1268.50 |
1284.00 |
+4.00 |
62 |
2,706 |
+19 |
Jan15 |
130124 |
1288.00 |
1288.00 |
1284.00 |
1288.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
185,917 |
548,246 |
+7,882 |
Soybean Meal(CBOT) |
Mar13 |
130124 |
416.50 |
417.00 |
408.00 |
414.70 |
-1.80 |
41,011 |
131,046 |
+854 |
May13 |
130124 |
412.10 |
412.40 |
404.20 |
410.60 |
-1.50 |
14,382 |
54,646 |
+2,636 |
Jul13 |
130124 |
407.10 |
407.20 |
400.20 |
406.20 |
-1.20 |
6,774 |
30,493 |
-184 |
Aug13 |
130124 |
394.50 |
397.50 |
391.80 |
396.80 |
-0.70 |
796 |
5,281 |
+86 |
Sep13 |
130124 |
379.70 |
381.80 |
376.60 |
381.30 |
-0.50 |
662 |
3,476 |
+118 |
Oct13 |
130124 |
361.50 |
364.30 |
359.40 |
364.30 |
+0.80 |
464 |
5,925 |
+100 |
Dec13 |
130124 |
361.00 |
363.90 |
357.60 |
363.90 |
+1.20 |
2,792 |
25,892 |
+732 |
Jan14 |
130124 |
361.00 |
364.60 |
360.30 |
364.60 |
+0.60 |
30 |
1,445 |
-16 |
Mar14 |
130124 |
364.20 |
366.60 |
361.00 |
366.60 |
+0.80 |
45 |
1,914 |
+19 |
May14 |
130124 |
367.10 |
367.10 |
366.30 |
367.10 |
+0.80 |
9 |
995 |
+0 |
Total Volume and Open Interest |
66,975 |
261,357 |
+4,354 |
Soybean Oil(CBOT) |
Mar13 |
130124 |
52.04 |
52.20 |
51.50 |
52.11 |
+0.08 |
52,846 |
161,238 |
-1,090 |
May13 |
130124 |
52.40 |
52.59 |
51.87 |
52.49 |
+0.08 |
15,356 |
56,722 |
+2,250 |
Jul13 |
130124 |
52.66 |
52.87 |
52.13 |
52.77 |
+0.11 |
9,441 |
53,214 |
+293 |
Aug13 |
130124 |
52.40 |
52.76 |
52.09 |
52.69 |
+0.11 |
731 |
5,774 |
+0 |
Sep13 |
130124 |
52.15 |
52.45 |
51.96 |
52.36 |
+0.05 |
535 |
4,818 |
+8 |
Oct13 |
130124 |
51.49 |
51.86 |
51.43 |
51.76 |
+0.05 |
980 |
7,445 |
+320 |
Dec13 |
130124 |
51.67 |
51.72 |
51.20 |
51.65 |
+0.04 |
3,714 |
23,679 |
+316 |
Jan14 |
130124 |
51.72 |
51.86 |
51.66 |
51.81 |
+0.02 |
72 |
1,875 |
+8 |
Mar14 |
130124 |
51.79 |
52.05 |
51.79 |
52.05 |
+0.01 |
5 |
979 |
+5 |
May14 |
130124 |
52.13 |
52.13 |
52.13 |
52.13 |
unch |
0 |
377 |
+0 |
Total Volume and Open Interest |
83,682 |
317,191 |
+2,111 |
Canola(WCE) |
Mar13 |
130124 |
605.0 |
609.9 |
603.1 |
609.1 |
+3.3 |
11,239 |
85,305 |
+186 |
May13 |
130124 |
592.3 |
599.8 |
592.3 |
599.1 |
+4.7 |
10,734 |
34,457 |
+5,214 |
Jul13 |
130124 |
582.1 |
589.9 |
582.1 |
589.1 |
+5.3 |
5,559 |
19,601 |
+2,830 |
Nov13 |
130124 |
548.4 |
556.0 |
548.4 |
554.8 |
+3.3 |
3,003 |
14,347 |
-366 |
Jan14 |
130124 |
549.9 |
551.3 |
549.9 |
551.2 |
+1.0 |
59 |
727 |
+29 |
Total Volume and Open Interest |
30,622 |
154,616 |
+7,916 |
Corn(CBOT) |
Mar13 |
130124 |
720.25 |
726.00 |
714.50 |
724.25 |
+3.50 |
104,383 |
499,243 |
+550 |
May13 |
130124 |
722.00 |
726.00 |
716.50 |
724.25 |
+1.50 |
31,741 |
217,614 |
+1,199 |
Jul13 |
130124 |
716.25 |
717.50 |
709.75 |
715.25 |
-1.75 |
19,529 |
167,890 |
-380 |
Sep13 |
130124 |
610.25 |
612.00 |
606.00 |
608.25 |
-3.75 |
2,262 |
56,842 |
+294 |
Dec13 |
130124 |
589.75 |
591.00 |
583.75 |
585.50 |
-4.75 |
12,128 |
221,368 |
+2,746 |
Mar14 |
130124 |
600.00 |
600.50 |
594.25 |
595.50 |
-4.75 |
213 |
13,034 |
+132 |
May14 |
130124 |
606.75 |
607.00 |
602.00 |
602.50 |
-4.50 |
103 |
4,926 |
+2 |
Jul14 |
130124 |
610.00 |
610.00 |
603.25 |
605.25 |
-4.00 |
41 |
2,223 |
-3 |
Sep14 |
130124 |
582.75 |
586.75 |
582.75 |
582.75 |
-4.00 |
2 |
165 |
+2 |
Dec14 |
130124 |
572.75 |
574.50 |
572.00 |
572.25 |
-1.50 |
248 |
10,158 |
+146 |
Total Volume and Open Interest |
170,673 |
1,194,796 |
+4,700 |
Wheat(CBOT) |
Mar13 |
130124 |
775.50 |
775.75 |
763.00 |
768.50 |
-6.25 |
70,567 |
230,469 |
-4,181 |
May13 |
130124 |
784.00 |
784.25 |
771.50 |
777.00 |
-6.75 |
21,047 |
67,470 |
+1,425 |
Jul13 |
130124 |
788.25 |
788.75 |
776.75 |
782.25 |
-6.50 |
9,632 |
83,729 |
-814 |
Sep13 |
130124 |
796.25 |
800.00 |
787.50 |
792.50 |
-7.50 |
1,707 |
14,112 |
+25 |
Dec13 |
130124 |
813.75 |
814.25 |
801.75 |
806.75 |
-7.50 |
4,968 |
55,125 |
-456 |
Mar14 |
130124 |
823.00 |
826.25 |
816.00 |
819.50 |
-6.75 |
413 |
4,422 |
-26 |
Total Volume and Open Interest |
108,681 |
459,061 |
-3,963 |
Wheat(KCBT) |
Mar13 |
130124 |
830.75 |
830.75 |
816.75 |
821.50 |
-8.75 |
8,446 |
92,234 |
-1,668 |
May13 |
130124 |
840.25 |
840.25 |
827.50 |
832.25 |
-8.25 |
2,094 |
33,747 |
+773 |
Jul13 |
130124 |
848.75 |
848.75 |
835.25 |
840.50 |
-8.00 |
1,699 |
35,768 |
-297 |
Sep13 |
130124 |
858.25 |
858.25 |
846.75 |
852.25 |
-8.25 |
282 |
7,505 |
+48 |
Dec13 |
130124 |
870.50 |
870.50 |
859.25 |
865.75 |
-6.50 |
673 |
7,189 |
+128 |
Mar14 |
130124 |
866.50 |
872.50 |
864.50 |
872.50 |
-5.25 |
11 |
343 |
+1 |
Total Volume and Open Interest |
13,207 |
177,330 |
-1,015 |
Wheat(MGE) |
Mar13 |
130124 |
860.00 |
860.75 |
852.25 |
855.50 |
-5.00 |
2,073 |
20,492 |
-239 |
May13 |
130124 |
872.25 |
872.25 |
864.50 |
867.50 |
-4.75 |
1,013 |
9,592 |
+1 |
Jul13 |
130124 |
881.75 |
881.75 |
874.00 |
877.50 |
-3.75 |
192 |
4,506 |
-6 |
Sep13 |
130124 |
880.50 |
881.75 |
875.25 |
878.25 |
-3.75 |
81 |
5,516 |
+33 |
Dec13 |
130124 |
885.00 |
885.00 |
878.50 |
881.00 |
-4.25 |
101 |
3,778 |
+47 |
Total Volume and Open Interest |
3,466 |
43,950 |
-163 |
Oats(CBOT) |
Mar13 |
130124 |
360.00 |
361.25 |
355.50 |
361.00 |
+1.25 |
1,107 |
7,951 |
-128 |
May13 |
130124 |
365.50 |
367.75 |
363.00 |
367.75 |
unch |
249 |
2,211 |
+85 |
Jul13 |
130124 |
370.00 |
373.50 |
370.00 |
373.50 |
+2.00 |
10 |
301 |
-3 |
Sep13 |
130124 |
373.75 |
373.75 |
370.75 |
373.75 |
+3.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,375 |
10,627 |
-37 |
Rough Rice(CBOT) |
Mar13 |
130124 |
15.31 |
15.37 |
15.23 |
15.28 |
-0.02 |
726 |
12,710 |
-127 |
May13 |
130124 |
15.62 |
15.62 |
15.55 |
15.60 |
-0.02 |
79 |
1,172 |
+40 |
Jul13 |
130124 |
15.87 |
15.88 |
15.87 |
15.88 |
-0.02 |
18 |
87 |
+14 |
Sep13 |
130124 |
15.56 |
15.56 |
15.55 |
15.56 |
+0.01 |
7 |
168 |
+0 |
Total Volume and Open Interest |
830 |
14,137 |
-73 |
Live Cattle(CME) |
Feb13 |
130124 |
126.100 |
126.885 |
125.635 |
125.885 |
+0.100 |
20,811 |
53,540 |
-1,964 |
Apr13 |
130124 |
130.650 |
131.435 |
130.185 |
130.350 |
-0.100 |
25,467 |
146,473 |
+4,563 |
Jun13 |
130124 |
127.000 |
127.580 |
126.350 |
126.800 |
+0.165 |
10,932 |
72,647 |
+1,517 |
Aug13 |
130124 |
127.900 |
128.450 |
127.300 |
127.750 |
+0.215 |
6,682 |
28,670 |
-376 |
Oct13 |
130124 |
132.000 |
132.380 |
131.350 |
132.075 |
+0.540 |
2,099 |
10,159 |
+144 |
Dec13 |
130124 |
133.850 |
134.050 |
133.075 |
133.685 |
+0.835 |
616 |
6,534 |
+104 |
Total Volume and Open Interest |
66,717 |
319,743 |
+4,018 |
Feeder Cattle(CME) |
Jan13 |
130124 |
144.435 |
145.000 |
144.100 |
144.600 |
+0.400 |
519 |
2,389 |
-200 |
Mar13 |
130124 |
147.300 |
148.575 |
146.735 |
147.950 |
+0.800 |
2,791 |
14,391 |
+77 |
Apr13 |
130124 |
150.185 |
151.750 |
149.685 |
151.185 |
+1.185 |
1,242 |
3,259 |
-174 |
May13 |
130124 |
153.150 |
154.785 |
152.630 |
154.250 |
+1.120 |
660 |
4,446 |
+105 |
Aug13 |
130124 |
158.985 |
160.450 |
158.325 |
159.880 |
+1.195 |
428 |
4,710 |
-5 |
Sep13 |
130124 |
160.150 |
161.800 |
160.150 |
161.435 |
+1.400 |
41 |
683 |
+2 |
Oct13 |
130124 |
161.535 |
162.685 |
161.500 |
162.200 |
+1.500 |
31 |
380 |
+13 |
Total Volume and Open Interest |
5,721 |
30,568 |
-182 |
Lean Hogs(CME) |
Feb13 |
130124 |
86.200 |
87.400 |
86.100 |
87.050 |
+1.070 |
8,490 |
40,097 |
-476 |
Apr13 |
130124 |
88.330 |
90.150 |
88.250 |
89.680 |
+1.680 |
8,947 |
88,082 |
+1,049 |
May13 |
130124 |
95.500 |
96.650 |
95.500 |
96.480 |
+1.280 |
32 |
1,880 |
+14 |
Jun13 |
130124 |
96.885 |
98.050 |
96.885 |
97.600 |
+0.700 |
2,259 |
41,759 |
+350 |
Jul13 |
130124 |
96.700 |
97.580 |
96.700 |
97.400 |
+0.800 |
604 |
13,471 |
+49 |
Aug13 |
130124 |
96.400 |
96.830 |
96.135 |
96.450 |
+0.415 |
409 |
20,787 |
+144 |
Oct13 |
130124 |
86.200 |
87.035 |
86.000 |
86.900 |
+0.920 |
468 |
17,826 |
+28 |
Dec13 |
130124 |
83.200 |
83.450 |
82.950 |
83.385 |
+0.385 |
407 |
11,205 |
+103 |
Total Volume and Open Interest |
21,718 |
239,008 |
+1,257 |
Class III Milk(CME) |
Jan13 |
130124 |
18.15 |
18.17 |
18.11 |
18.12 |
unch |
16 |
3,110 |
+6 |
Feb13 |
130124 |
17.21 |
17.40 |
17.09 |
17.12 |
-0.09 |
235 |
3,334 |
+50 |
Mar13 |
130124 |
16.86 |
17.23 |
16.82 |
16.86 |
-0.06 |
236 |
2,938 |
+49 |
Apr13 |
130124 |
17.42 |
17.75 |
17.37 |
17.38 |
-0.12 |
194 |
1,979 |
+62 |
May13 |
130124 |
17.95 |
18.20 |
17.92 |
17.95 |
-0.14 |
104 |
1,724 |
+51 |
Total Volume and Open Interest |
990 |
19,909 |
+302 |
Cocoa(ICE) |
Mar13 |
130124 |
2219 |
2226 |
2178 |
2195 |
-20 |
20,549 |
81,886 |
-450 |
May13 |
130124 |
2225 |
2235 |
2190 |
2207 |
-20 |
7,624 |
35,794 |
+448 |
Jul13 |
130124 |
2243 |
2245 |
2203 |
2218 |
-19 |
1,413 |
21,405 |
+625 |
Sep13 |
130124 |
2249 |
2254 |
2216 |
2227 |
-20 |
1,636 |
21,614 |
+350 |
Dec13 |
130124 |
2237 |
2245 |
2220 |
2235 |
-19 |
684 |
11,771 |
-139 |
Mar14 |
130124 |
2246 |
2249 |
2231 |
2246 |
-17 |
640 |
17,073 |
-16 |
May14 |
130124 |
2257 |
2263 |
2249 |
2257 |
-15 |
112 |
7,698 |
-25 |
Total Volume and Open Interest |
32,776 |
199,156 |
+773 |
Coffee "C"(ICE) |
Mar13 |
130124 |
150.65 |
151.30 |
146.10 |
146.55 |
-3.85 |
27,678 |
90,867 |
-1,666 |
May13 |
130124 |
153.75 |
154.20 |
149.10 |
149.50 |
-3.85 |
8,298 |
28,630 |
+256 |
Jul13 |
130124 |
156.60 |
157.00 |
152.20 |
152.40 |
-3.85 |
2,950 |
18,310 |
+379 |
Sep13 |
130124 |
159.65 |
159.65 |
154.80 |
155.10 |
-3.80 |
1,003 |
6,733 |
+109 |
Dec13 |
130124 |
162.55 |
162.65 |
158.45 |
158.65 |
-3.85 |
489 |
5,902 |
+176 |
Mar14 |
130124 |
165.20 |
165.20 |
162.30 |
162.30 |
-3.85 |
61 |
954 |
+4 |
Total Volume and Open Interest |
40,519 |
152,505 |
-705 |
Orange Juice(ICE) |
Mar13 |
130124 |
115.60 |
116.80 |
113.00 |
113.20 |
-2.40 |
2,047 |
14,415 |
-191 |
May13 |
130124 |
116.55 |
117.40 |
114.30 |
114.30 |
-2.20 |
430 |
4,111 |
+114 |
Jul13 |
130124 |
118.15 |
118.15 |
115.95 |
115.95 |
-2.20 |
65 |
1,071 |
+28 |
Sep13 |
130124 |
120.15 |
120.15 |
117.75 |
117.75 |
-2.25 |
116 |
514 |
+9 |
Nov13 |
130124 |
119.90 |
122.20 |
118.75 |
118.75 |
-2.00 |
8 |
187 |
+5 |
Jan14 |
130124 |
118.50 |
121.65 |
118.50 |
118.95 |
-2.50 |
0 |
37 |
+0 |
Total Volume and Open Interest |
2,666 |
20,335 |
-35 |
Sugar #11(ICE) |
Mar13 |
130124 |
18.54 |
18.59 |
18.31 |
18.49 |
-0.01 |
65,374 |
344,509 |
+5,532 |
May13 |
130124 |
18.59 |
18.59 |
18.30 |
18.46 |
-0.07 |
33,606 |
162,404 |
+5,596 |
Jul13 |
130124 |
18.90 |
18.90 |
18.56 |
18.73 |
-0.06 |
16,320 |
140,231 |
+291 |
Oct13 |
130124 |
19.15 |
19.21 |
18.95 |
19.15 |
-0.04 |
8,148 |
80,242 |
+1,081 |
Mar14 |
130124 |
19.84 |
19.93 |
19.68 |
19.90 |
+0.02 |
4,470 |
53,540 |
+306 |
May14 |
130124 |
19.77 |
19.98 |
19.75 |
19.95 |
+0.03 |
730 |
12,192 |
-43 |
Jul14 |
130124 |
19.81 |
20.03 |
19.81 |
20.00 |
unch |
976 |
8,332 |
+304 |
Oct14 |
130124 |
19.99 |
20.11 |
19.99 |
20.11 |
-0.01 |
711 |
10,842 |
-35 |
Total Volume and Open Interest |
130,578 |
823,614 |
+13,089 |
London Cocoa(LCE) |
Mar13 |
130124 |
1446 |
1455 |
1430 |
1438 |
-9 |
6,480 |
77,398 |
-882 |
May13 |
130124 |
1452 |
1462 |
1438 |
1446 |
-7 |
5,478 |
34,733 |
+111 |
Jul13 |
130124 |
1460 |
1469 |
1446 |
1455 |
-6 |
1,698 |
27,387 |
+362 |
Sep13 |
130124 |
1469 |
1475 |
1456 |
1463 |
-7 |
3,568 |
31,789 |
+1,023 |
Dec13 |
130124 |
1467 |
1472 |
1454 |
1462 |
-6 |
1,276 |
28,185 |
+612 |
Mar14 |
130124 |
1455 |
1462 |
1446 |
1453 |
-6 |
483 |
22,435 |
+223 |
May14 |
130124 |
1461 |
1461 |
1453 |
1457 |
-8 |
43 |
6,591 |
+5 |
Total Volume and Open Interest |
19,026 |
231,735 |
+1,454 |
London Sugar(LCE) |
Mar13 |
130124 |
490.40 |
490.40 |
482.50 |
487.30 |
-2.30 |
5,065 |
35,871 |
-1,906 |
May13 |
130124 |
502.00 |
502.60 |
496.20 |
500.50 |
-1.60 |
2,724 |
15,934 |
+658 |
Aug13 |
130124 |
507.20 |
507.70 |
501.70 |
505.50 |
-2.00 |
796 |
11,627 |
+316 |
Oct13 |
130124 |
511.10 |
511.30 |
505.90 |
509.60 |
-2.00 |
396 |
5,905 |
-136 |
Dec13 |
130124 |
520.40 |
520.40 |
516.20 |
520.40 |
-1.20 |
267 |
2,437 |
+81 |
Total Volume and Open Interest |
9,353 |
74,290 |
-991 |
Cotton(ICE) |
Mar13 |
130124 |
80.10 |
84.00 |
80.00 |
82.89 |
+2.41 |
29,710 |
131,570 |
+3,913 |
May13 |
130124 |
80.35 |
82.95 |
80.15 |
82.20 |
+1.53 |
7,808 |
32,262 |
+2,402 |
Jul13 |
130124 |
80.28 |
81.70 |
80.05 |
81.04 |
+0.60 |
1,243 |
19,196 |
+57 |
Oct13 |
130124 |
79.45 |
79.45 |
79.45 |
79.45 |
-0.34 |
0 |
5 |
+0 |
Dec13 |
130124 |
79.61 |
80.08 |
79.10 |
79.73 |
-0.04 |
1,016 |
10,448 |
+10 |
Mar14 |
130124 |
80.52 |
80.52 |
80.52 |
80.52 |
-0.17 |
33 |
357 |
+32 |
Total Volume and Open Interest |
39,817 |
194,103 |
+6,419 |
Lumber(CME) |
Mar13 |
130124 |
357.7 |
362.0 |
354.4 |
360.7 |
+3.9 |
1,247 |
6,535 |
-211 |
May13 |
130124 |
353.4 |
359.0 |
352.0 |
358.4 |
+3.5 |
242 |
2,224 |
-21 |
Jul13 |
130124 |
352.2 |
355.0 |
348.0 |
354.1 |
+3.1 |
17 |
365 |
+0 |
Sep13 |
130124 |
348.5 |
348.5 |
347.0 |
348.5 |
+1.0 |
13 |
39 |
+5 |
Total Volume and Open Interest |
1,524 |
9,175 |
-222 |
Crude Oil(NYM) |
Mar13 |
130124 |
95.50 |
96.68 |
95.12 |
95.95 |
+0.72 |
236,391 |
314,035 |
+6,789 |
Apr13 |
130124 |
95.89 |
97.16 |
95.60 |
96.45 |
+0.70 |
51,974 |
105,176 |
+459 |
May13 |
130124 |
96.23 |
97.57 |
96.00 |
96.90 |
+0.69 |
31,989 |
70,445 |
+2,575 |
Jun13 |
130124 |
96.66 |
97.89 |
96.30 |
97.25 |
+0.71 |
47,236 |
148,950 |
-113 |
Jul13 |
130124 |
96.54 |
97.95 |
96.47 |
97.40 |
+0.73 |
21,089 |
73,128 |
+2,905 |
Aug13 |
130124 |
96.42 |
97.72 |
96.34 |
97.31 |
+0.73 |
11,577 |
35,222 |
+873 |
Sep13 |
130124 |
96.08 |
97.51 |
96.08 |
97.07 |
+0.71 |
11,013 |
49,735 |
+715 |
Oct13 |
130124 |
96.10 |
96.92 |
95.87 |
96.77 |
+0.69 |
5,118 |
41,164 |
+535 |
Nov13 |
130124 |
96.01 |
96.68 |
95.53 |
96.44 |
+0.66 |
3,431 |
36,641 |
+100 |
Dec13 |
130124 |
95.18 |
96.61 |
95.18 |
96.10 |
+0.63 |
33,053 |
166,220 |
+837 |
Jan14 |
130124 |
95.24 |
96.20 |
94.84 |
95.71 |
+0.59 |
2,645 |
36,801 |
-406 |
Feb14 |
130124 |
95.36 |
95.40 |
95.32 |
95.32 |
+0.55 |
875 |
14,747 |
+105 |
Mar14 |
130124 |
94.95 |
94.95 |
94.28 |
94.95 |
+0.50 |
2,421 |
19,449 |
+1,408 |
Apr14 |
130124 |
94.61 |
94.61 |
94.61 |
94.61 |
+0.47 |
240 |
9,408 |
+138 |
May14 |
130124 |
94.30 |
94.30 |
94.30 |
94.30 |
+0.43 |
318 |
11,433 |
+213 |
Jun14 |
130124 |
93.70 |
94.25 |
93.28 |
94.00 |
+0.40 |
8,274 |
54,753 |
+2,178 |
Total Volume and Open Interest |
491,278 |
1,491,363 |
-3,620 |
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 |
130124 |
95.475 |
96.700 |
95.125 |
95.950 |
+0.725 |
4,504 |
1,776 |
+234 |
Apr13 |
130124 |
95.875 |
97.100 |
95.550 |
96.450 |
+0.700 |
221 |
749 |
+50 |
May13 |
130124 |
96.475 |
97.150 |
96.475 |
96.900 |
+0.700 |
86 |
88 |
+48 |
Jun13 |
130124 |
97.275 |
97.275 |
97.025 |
97.250 |
+0.700 |
7 |
52 |
+6 |
Jul13 |
130124 |
97.400 |
97.400 |
97.400 |
97.400 |
+0.725 |
2 |
3 |
+2 |
Aug13 |
130124 |
97.300 |
97.300 |
97.300 |
97.300 |
+0.725 |
|
|
|
Sep13 |
130124 |
97.075 |
97.075 |
97.075 |
97.075 |
+0.725 |
0 |
1 |
+0 |
Oct13 |
130124 |
96.775 |
96.775 |
96.775 |
96.775 |
+0.700 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,820 |
2,829 |
+340 |
Heating Oil(NYM) |
Feb13 |
130124 |
307.95 |
309.58 |
306.93 |
308.64 |
+0.83 |
43,026 |
49,158 |
-2,218 |
Mar13 |
130124 |
306.74 |
308.48 |
305.61 |
307.64 |
+1.12 |
47,600 |
80,428 |
+1,582 |
Apr13 |
130124 |
304.39 |
306.58 |
303.41 |
305.86 |
+1.53 |
21,813 |
56,354 |
+457 |
May13 |
130124 |
307.06 |
309.60 |
306.48 |
309.00 |
+1.63 |
9,932 |
32,939 |
+398 |
Jun13 |
130124 |
305.10 |
307.80 |
304.60 |
307.12 |
+1.60 |
10,939 |
27,363 |
-1,404 |
Jul13 |
130124 |
304.00 |
306.63 |
303.68 |
306.10 |
+1.65 |
3,386 |
8,921 |
+396 |
Aug13 |
130124 |
302.90 |
305.46 |
302.90 |
305.27 |
+1.74 |
1,096 |
3,652 |
-68 |
Sep13 |
130124 |
302.23 |
304.89 |
301.96 |
304.58 |
+1.76 |
686 |
12,052 |
-20 |
Oct13 |
130124 |
302.06 |
304.24 |
302.06 |
304.08 |
+1.74 |
249 |
3,007 |
+9 |
Nov13 |
130124 |
301.74 |
304.05 |
301.74 |
303.70 |
+1.74 |
212 |
2,789 |
+60 |
Dec13 |
130124 |
301.08 |
303.86 |
300.93 |
303.39 |
+1.76 |
3,344 |
21,430 |
+985 |
Jan14 |
130124 |
303.28 |
303.28 |
302.28 |
302.95 |
+1.69 |
143 |
3,425 |
+87 |
Feb14 |
130124 |
302.06 |
302.06 |
300.41 |
302.06 |
+1.73 |
39 |
428 |
+22 |
Mar14 |
130124 |
300.46 |
300.46 |
298.81 |
300.46 |
+1.73 |
5 |
143 |
+4 |
Total Volume and Open Interest |
142,470 |
304,486 |
+290 |
Gasoline(NYMEX) |
Feb13 |
130124 |
283.35 |
287.62 |
281.71 |
286.29 |
+2.91 |
44,506 |
42,432 |
-4,367 |
Mar13 |
130124 |
284.95 |
288.82 |
283.16 |
287.67 |
+2.78 |
69,174 |
118,826 |
+6,266 |
Apr13 |
130124 |
300.90 |
304.52 |
299.57 |
303.72 |
+2.55 |
29,121 |
37,870 |
+551 |
May13 |
130124 |
299.11 |
303.00 |
298.28 |
302.18 |
+2.34 |
14,543 |
32,719 |
+828 |
Jun13 |
130124 |
296.36 |
299.24 |
294.97 |
298.53 |
+2.11 |
11,159 |
25,070 |
+118 |
Jul13 |
130124 |
292.06 |
295.19 |
291.39 |
294.56 |
+1.96 |
5,127 |
13,445 |
+425 |
Aug13 |
130124 |
288.20 |
290.66 |
288.20 |
290.29 |
+1.89 |
3,006 |
8,972 |
+429 |
Sep13 |
130124 |
283.11 |
285.72 |
283.11 |
285.37 |
+1.83 |
1,282 |
11,545 |
+43 |
Oct13 |
130124 |
267.81 |
269.92 |
267.81 |
269.44 |
+1.74 |
453 |
8,628 |
+46 |
Nov13 |
130124 |
263.45 |
265.59 |
263.26 |
265.04 |
+1.56 |
487 |
12,422 |
-1 |
Total Volume and Open Interest |
179,357 |
323,839 |
+4,307 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130124 |
286.30 |
286.30 |
286.29 |
286.30 |
+2.90 |
0 |
1 |
+0 |
Mar13 |
130124 |
287.70 |
287.70 |
287.67 |
287.70 |
+2.80 |
|
|
|
Apr13 |
130124 |
303.70 |
303.72 |
303.70 |
303.70 |
+2.50 |
|
|
|
May13 |
130124 |
302.20 |
302.20 |
302.18 |
302.20 |
+2.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
130124 |
3.570 |
3.592 |
3.441 |
3.446 |
-0.108 |
165,804 |
64,525 |
-21,946 |
Mar13 |
130124 |
3.569 |
3.588 |
3.447 |
3.454 |
-0.099 |
120,048 |
316,043 |
+5,284 |
Apr13 |
130124 |
3.597 |
3.613 |
3.482 |
3.490 |
-0.091 |
56,209 |
154,614 |
-1,510 |
May13 |
130124 |
3.653 |
3.667 |
3.540 |
3.549 |
-0.088 |
28,004 |
92,548 |
-5,156 |
Jun13 |
130124 |
3.702 |
3.718 |
3.593 |
3.603 |
-0.087 |
11,179 |
32,200 |
+188 |
Jul13 |
130124 |
3.768 |
3.768 |
3.649 |
3.655 |
-0.086 |
13,342 |
50,750 |
+1,806 |
Aug13 |
130124 |
3.781 |
3.789 |
3.669 |
3.678 |
-0.084 |
6,312 |
26,797 |
+870 |
Sep13 |
130124 |
3.793 |
3.795 |
3.675 |
3.683 |
-0.083 |
5,327 |
28,974 |
+467 |
Oct13 |
130124 |
3.804 |
3.824 |
3.707 |
3.715 |
-0.080 |
38,498 |
104,617 |
-3,228 |
Nov13 |
130124 |
3.924 |
3.930 |
3.818 |
3.827 |
-0.075 |
3,990 |
29,208 |
-110 |
Dec13 |
130124 |
4.100 |
4.116 |
4.022 |
4.030 |
-0.069 |
5,070 |
33,775 |
+426 |
Jan14 |
130124 |
4.218 |
4.228 |
4.123 |
4.135 |
-0.068 |
14,592 |
78,042 |
+1,692 |
Feb14 |
130124 |
4.201 |
4.204 |
4.130 |
4.133 |
-0.065 |
2,123 |
9,116 |
+449 |
Mar14 |
130124 |
4.148 |
4.150 |
4.071 |
4.081 |
-0.061 |
1,987 |
21,869 |
+461 |
Apr14 |
130124 |
4.040 |
4.050 |
3.966 |
3.979 |
-0.056 |
10,191 |
39,389 |
+2,899 |
May14 |
130124 |
4.055 |
4.055 |
3.994 |
3.994 |
-0.054 |
585 |
4,605 |
+37 |
Total Volume and Open Interest |
496,918 |
1,174,981 |
-18,041 |
Brent Crude Oil(ICE) |
Mar13 |
130124 |
112.76 |
113.65 |
112.40 |
113.28 |
+0.48 |
207,784 |
306,569 |
-9,085 |
Apr13 |
130124 |
111.63 |
112.53 |
111.27 |
112.23 |
+0.54 |
115,877 |
179,266 |
+3,165 |
May13 |
130124 |
110.73 |
111.67 |
110.38 |
111.41 |
+0.59 |
48,248 |
95,828 |
+3,783 |
Jun13 |
130124 |
109.85 |
110.91 |
109.58 |
110.68 |
+0.63 |
56,548 |
124,136 |
+1,084 |
Jul13 |
130124 |
108.98 |
110.24 |
108.90 |
110.02 |
+0.65 |
15,897 |
46,515 |
+2,508 |
Aug13 |
130124 |
108.35 |
109.57 |
108.34 |
109.38 |
+0.64 |
10,723 |
70,235 |
+142 |
Sep13 |
130124 |
107.66 |
108.89 |
107.65 |
108.69 |
+0.64 |
11,947 |
58,812 |
-917 |
Oct13 |
130124 |
106.99 |
108.16 |
106.99 |
108.01 |
+0.63 |
9,236 |
36,193 |
+255 |
Nov13 |
130124 |
106.38 |
107.58 |
106.38 |
107.39 |
+0.62 |
7,487 |
29,670 |
-24 |
Dec13 |
130124 |
105.82 |
107.00 |
105.80 |
106.81 |
+0.61 |
38,889 |
165,303 |
+1,729 |
Jan14 |
130124 |
106.30 |
106.40 |
106.28 |
106.28 |
+0.59 |
2,856 |
25,522 |
+293 |
Feb14 |
130124 |
105.75 |
105.75 |
105.75 |
105.75 |
+0.56 |
1,628 |
16,404 |
+310 |
Mar14 |
130124 |
105.24 |
105.24 |
105.24 |
105.24 |
+0.54 |
2,365 |
13,368 |
+481 |
Apr14 |
130124 |
104.74 |
104.74 |
104.74 |
104.74 |
+0.52 |
1,137 |
6,635 |
+287 |
Total Volume and Open Interest |
549,962 |
1,389,986 |
+6,116 |
Gas Oil(ICE) |
Feb13 |
130124 |
969.75 |
976.75 |
968.00 |
976.00 |
+5.25 |
58,831 |
115,083 |
-5,277 |
Mar13 |
130124 |
961.75 |
968.75 |
960.00 |
968.25 |
+5.50 |
84,128 |
121,294 |
-906 |
Apr13 |
130124 |
953.00 |
961.00 |
952.00 |
960.50 |
+6.00 |
44,199 |
58,685 |
-1,035 |
May13 |
130124 |
945.25 |
953.75 |
944.75 |
953.25 |
+6.25 |
19,782 |
30,994 |
-1,734 |
Jun13 |
130124 |
939.50 |
947.75 |
938.50 |
947.25 |
+6.50 |
27,556 |
51,672 |
+2,784 |
Jul13 |
130124 |
936.50 |
943.25 |
935.00 |
943.25 |
+6.50 |
4,616 |
17,498 |
+263 |
Aug13 |
130124 |
932.75 |
940.00 |
932.75 |
940.00 |
+6.25 |
2,009 |
15,594 |
+272 |
Sep13 |
130124 |
931.00 |
937.50 |
929.00 |
937.25 |
+6.25 |
2,791 |
17,978 |
-41 |
Oct13 |
130124 |
928.00 |
934.25 |
927.00 |
934.25 |
+6.00 |
609 |
11,079 |
+146 |
Nov13 |
130124 |
923.00 |
930.50 |
923.00 |
930.50 |
+5.50 |
846 |
12,996 |
+293 |
Total Volume and Open Interest |
260,950 |
558,086 |
-4,450 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130124 |
2.367 |
2.383 |
2.367 |
2.382 |
+0.008 |
258 |
1,166 |
-70 |
Mar13 |
130124 |
2.378 |
2.397 |
2.374 |
2.396 |
+0.008 |
270 |
1,594 |
+38 |
Apr13 |
130124 |
2.379 |
2.399 |
2.379 |
2.397 |
+0.007 |
61 |
1,384 |
+20 |
May13 |
130124 |
2.369 |
2.386 |
2.369 |
2.384 |
+0.008 |
17 |
908 |
-1 |
Jun13 |
130124 |
2.350 |
2.367 |
2.350 |
2.364 |
+0.003 |
39 |
894 |
-3 |
Jul13 |
130124 |
2.330 |
2.334 |
2.320 |
2.330 |
+0.001 |
119 |
1,032 |
+10 |
Aug13 |
130124 |
2.259 |
2.270 |
2.255 |
2.269 |
+0.001 |
42 |
514 |
+9 |
Total Volume and Open Interest |
982 |
9,128 |
+113 |
WTI Crude Oil(ICE) |
Mar13 |
130124 |
95.20 |
96.68 |
95.20 |
95.95 |
+0.72 |
40,776 |
69,168 |
-3,298 |
Apr13 |
130124 |
95.70 |
97.14 |
95.70 |
96.45 |
+0.70 |
15,158 |
39,202 |
-686 |
May13 |
130124 |
96.08 |
97.35 |
96.08 |
96.90 |
+0.69 |
12,531 |
24,715 |
+1,706 |
Jun13 |
130124 |
96.41 |
97.87 |
96.35 |
97.25 |
+0.71 |
24,227 |
76,227 |
-2,078 |
Jul13 |
130124 |
96.77 |
97.77 |
96.77 |
97.40 |
+0.73 |
12,743 |
18,549 |
+2,876 |
Aug13 |
130124 |
96.70 |
97.66 |
96.70 |
97.31 |
+0.73 |
7,079 |
11,674 |
+1,102 |
Sep13 |
130124 |
96.89 |
97.40 |
96.87 |
97.07 |
+0.71 |
3,722 |
13,538 |
-158 |
Oct13 |
130124 |
96.81 |
97.08 |
96.56 |
96.77 |
+0.69 |
883 |
13,167 |
+73 |
Nov13 |
130124 |
96.48 |
96.73 |
96.22 |
96.44 |
+0.66 |
845 |
9,733 |
+37 |
Dec13 |
130124 |
95.48 |
96.55 |
95.48 |
96.10 |
+0.63 |
8,484 |
82,958 |
-810 |
Jan14 |
130124 |
95.71 |
95.71 |
95.71 |
95.71 |
+0.59 |
156 |
6,929 |
-42 |
Feb14 |
130124 |
95.32 |
95.32 |
95.32 |
95.32 |
+0.55 |
36 |
2,805 |
-3 |
Mar14 |
130124 |
94.95 |
94.95 |
94.95 |
94.95 |
+0.50 |
45 |
4,149 |
+4 |
Apr14 |
130124 |
94.61 |
94.61 |
94.61 |
94.61 |
+0.47 |
53 |
2,748 |
+21 |
May14 |
130124 |
94.30 |
94.30 |
94.30 |
94.30 |
+0.43 |
22 |
2,341 |
+22 |
Jun14 |
130124 |
94.40 |
94.40 |
94.00 |
94.00 |
+0.40 |
149 |
11,407 |
-25 |
Total Volume and Open Interest |
129,806 |
480,148 |
-827 |
US Dollar Index(ICE) |
Mar13 |
130124 |
80.050 |
80.225 |
79.925 |
80.007 |
+0.018 |
24,735 |
42,060 |
-2,326 |
Jun13 |
130124 |
80.215 |
80.270 |
80.170 |
80.173 |
+0.012 |
42 |
665 |
+35 |
Sep13 |
130124 |
80.372 |
80.372 |
80.372 |
80.372 |
+0.012 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,777 |
42,728 |
-2,291 |
Australian Dollar(CME) |
Mar13 |
130124 |
104.95 |
105.09 |
104.05 |
104.33 |
-0.74 |
124,739 |
208,447 |
+10,455 |
Jun13 |
130124 |
104.05 |
104.39 |
103.55 |
103.66 |
-0.73 |
20 |
323 |
+2 |
Sep13 |
130124 |
103.20 |
103.76 |
103.03 |
103.03 |
-0.73 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,759 |
208,776 |
+10,457 |
British Pound(CME) |
Mar13 |
130124 |
158.28 |
158.48 |
157.52 |
157.87 |
-0.49 |
189,342 |
160,578 |
-1,276 |
Jun13 |
130124 |
158.30 |
158.37 |
157.50 |
157.81 |
-0.49 |
56 |
239 |
+5 |
Sep13 |
130124 |
157.75 |
158.24 |
157.75 |
157.75 |
-0.49 |
0 |
2 |
+0 |
Total Volume and Open Interest |
189,398 |
160,820 |
-1,271 |
Canadian Dollar(CME) |
Mar13 |
130124 |
99.92 |
99.97 |
99.52 |
99.58 |
-0.36 |
87,695 |
138,543 |
-5,429 |
Jun13 |
130124 |
99.70 |
99.78 |
99.34 |
99.38 |
-0.36 |
174 |
1,652 |
+15 |
Sep13 |
130124 |
99.48 |
99.53 |
99.18 |
99.18 |
-0.35 |
8 |
1,026 |
+4 |
Dec13 |
130124 |
99.29 |
99.31 |
98.96 |
98.96 |
-0.35 |
82 |
461 |
+40 |
Total Volume and Open Interest |
87,959 |
141,710 |
-5,370 |
Japanese Yen(CME) |
Mar13 |
130124 |
112.96 |
113.13 |
110.45 |
111.19 |
-1.63 |
384,066 |
201,109 |
-2,274 |
Jun13 |
130124 |
113.10 |
113.10 |
110.56 |
111.27 |
-1.64 |
453 |
979 |
+13 |
Sep13 |
130124 |
112.80 |
113.04 |
110.89 |
111.39 |
-1.65 |
68 |
85 |
-11 |
Total Volume and Open Interest |
384,598 |
202,225 |
-2,264 |
Swiss Franc(CME) |
Mar13 |
130124 |
107.58 |
107.82 |
107.30 |
107.79 |
+0.16 |
51,300 |
39,410 |
-686 |
Jun13 |
130124 |
107.57 |
107.91 |
107.57 |
107.91 |
+0.15 |
20 |
73 |
+12 |
Sep13 |
130124 |
108.05 |
108.05 |
107.91 |
108.05 |
+0.14 |
|
|
|
Total Volume and Open Interest |
51,320 |
39,483 |
-674 |
EuroFX(CME) |
Mar13 |
130124 |
133.17 |
133.98 |
132.91 |
133.78 |
+0.53 |
400,822 |
214,161 |
+3,913 |
Jun13 |
130124 |
133.29 |
134.00 |
133.00 |
133.85 |
+0.52 |
219 |
1,746 |
-8 |
Sep13 |
130124 |
133.33 |
133.92 |
133.33 |
133.92 |
+0.52 |
3 |
93 |
+3 |
Total Volume and Open Interest |
401,046 |
216,059 |
+3,908 |
Mexican Peso(CME) |
Feb13 |
130124 |
788.75 |
788.75 |
787.25 |
788.75 |
+1.50 |
|
|
|
Mar13 |
130124 |
783.00 |
789.25 |
782.00 |
786.50 |
+1.50 |
34,035 |
189,829 |
+1,890 |
Total Volume and Open Interest |
34,039 |
189,952 |
+1,892 |
Brazilian Real(CME) |
Feb13 |
130124 |
492.00 |
492.65 |
492.00 |
492.05 |
+1.65 |
1,749 |
10,433 |
-1,331 |
Mar13 |
130124 |
491.10 |
491.10 |
490.50 |
490.55 |
+1.75 |
1,573 |
4,227 |
+1,552 |
Apr13 |
130124 |
488.75 |
489.20 |
488.75 |
488.75 |
+1.75 |
0 |
1 |
+0 |
May13 |
130124 |
486.20 |
486.20 |
486.20 |
486.20 |
+1.75 |
|
|
|
Total Volume and Open Interest |
3,322 |
35,784 |
+221 |
30-Year T-Bonds(CBOT) |
Mar13 |
130124 |
146~050 |
146~150 |
145~090 |
145~270 |
-0~040 |
311,042 |
549,028 |
+3,834 |
Jun13 |
130124 |
144~170 |
144~300 |
143~300 |
144~120 |
-0~040 |
348 |
727 |
+295 |
Sep13 |
130124 |
144~110 |
144~110 |
144~110 |
144~110 |
-0~040 |
0 |
1 |
+0 |
Total Volume and Open Interest |
311,390 |
549,756 |
+4,129 |
10-Year T-Notes(CBOT) |
Mar13 |
130124 |
132~120 |
132~175 |
131~315 |
132~075 |
-0~020 |
1,136,588 |
1,862,412 |
+24,699 |
Jun13 |
130124 |
131~125 |
131~140 |
131~000 |
131~060 |
-0~020 |
2,973 |
24,152 |
+1,419 |
Sep13 |
130124 |
131~060 |
131~080 |
131~060 |
131~060 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,139,561 |
1,886,564 |
+26,118 |
5-Year T-Notes(CBOT) |
Mar13 |
130124 |
124~082 |
124~102 |
124~020 |
124~060 |
-0~010 |
482,898 |
1,534,555 |
-5,132 |
Jun13 |
130124 |
123~254 |
123~266 |
123~244 |
123~244 |
-0~010 |
354 |
3,201 |
+102 |
Sep13 |
130124 |
123~044 |
123~054 |
123~044 |
123~044 |
-0~010 |
|
|
|
Total Volume and Open Interest |
483,252 |
1,537,756 |
-5,030 |
2 Year T-Notes(CBOT) |
Mar13 |
130124 |
110~076 |
110~080 |
110~070 |
110~074 |
unch |
159,574 |
991,014 |
+989 |
Jun13 |
130124 |
110~070 |
110~074 |
110~064 |
110~066 |
unch |
859 |
1,920 |
+812 |
Sep13 |
130124 |
109~230 |
109~230 |
109~230 |
109~230 |
unch |
|
|
|
Total Volume and Open Interest |
160,433 |
992,934 |
+1,801 |
Eurodollars(CME) |
Mar13 |
130124 |
99.700 |
99.705 |
99.700 |
99.700 |
unch |
87,369 |
847,097 |
+12,268 |
Jun13 |
130124 |
99.685 |
99.685 |
99.680 |
99.680 |
unch |
104,358 |
694,864 |
+4,011 |
Sep13 |
130124 |
99.665 |
99.665 |
99.655 |
99.655 |
-0.005 |
115,273 |
664,218 |
+8,041 |
Dec13 |
130124 |
99.640 |
99.640 |
99.625 |
99.630 |
-0.005 |
122,326 |
728,500 |
-191 |
Mar14 |
130124 |
99.605 |
99.610 |
99.590 |
99.595 |
-0.005 |
147,452 |
648,375 |
+6,317 |
Jun14 |
130124 |
99.560 |
99.570 |
99.545 |
99.550 |
-0.005 |
139,899 |
568,791 |
-4,283 |
Sep14 |
130124 |
99.505 |
99.520 |
99.485 |
99.495 |
-0.005 |
131,673 |
496,506 |
+8,581 |
Dec14 |
130124 |
99.445 |
99.455 |
99.415 |
99.425 |
-0.010 |
140,811 |
576,652 |
+4,622 |
Mar15 |
130124 |
99.365 |
99.385 |
99.340 |
99.355 |
-0.010 |
100,791 |
459,068 |
-5,833 |
Jun15 |
130124 |
99.280 |
99.300 |
99.250 |
99.265 |
-0.015 |
95,570 |
615,387 |
+5,745 |
Sep15 |
130124 |
99.185 |
99.205 |
99.145 |
99.165 |
-0.015 |
93,365 |
443,739 |
+2,655 |
Dec15 |
130124 |
99.070 |
99.090 |
99.020 |
99.045 |
-0.020 |
75,905 |
503,861 |
+2,662 |
Mar16 |
130124 |
98.940 |
98.960 |
98.890 |
98.915 |
-0.020 |
63,733 |
296,858 |
-287 |
Jun16 |
130124 |
98.795 |
98.820 |
98.740 |
98.770 |
-0.020 |
65,592 |
195,265 |
+9,672 |
Sep16 |
130124 |
98.640 |
98.665 |
98.580 |
98.615 |
-0.020 |
43,402 |
189,558 |
+3,205 |
Dec16 |
130124 |
98.480 |
98.505 |
98.415 |
98.450 |
-0.020 |
35,440 |
125,967 |
-1,618 |
Mar17 |
130124 |
98.335 |
98.355 |
98.255 |
98.295 |
-0.020 |
26,633 |
106,189 |
-2,965 |
Jun17 |
130124 |
98.170 |
98.190 |
98.090 |
98.130 |
-0.020 |
17,955 |
64,071 |
-929 |
Total Volume and Open Interest |
1,653,105 |
8,482,190 |
+50,327 |
Ultra T-Bond(CBOT) |
Mar13 |
130124 |
160~11 |
160~25 |
159~01 |
159~25 |
-0~09 |
35,017 |
357,437 |
+222 |
Jun13 |
130124 |
159~19 |
160~02 |
159~19 |
159~19 |
-0~09 |
0 |
20 |
+0 |
Sep13 |
130124 |
159~19 |
160~02 |
159~19 |
159~19 |
-0~09 |
|
|
|
Total Volume and Open Interest |
35,017 |
357,457 |
+222 |
30 Day Federal Funds(CBOT) |
Jan13 |
130124 |
99.857 |
99.857 |
99.855 |
99.857 |
unch |
5,889 |
57,197 |
-3,032 |
Feb13 |
130124 |
99.870 |
99.875 |
99.865 |
99.865 |
-0.005 |
4,206 |
32,607 |
+953 |
Mar13 |
130124 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
4,273 |
37,898 |
+568 |
Apr13 |
130124 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
2,597 |
30,856 |
-157 |
May13 |
130124 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
2,807 |
29,696 |
+234 |
Jun13 |
130124 |
99.875 |
99.875 |
99.865 |
99.870 |
unch |
569 |
24,735 |
+152 |
Total Volume and Open Interest |
22,082 |
373,267 |
-1,564 |
3-Mth Euro-Yen(CME) |
Mar13 |
130124 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130124 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130124 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130124 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130124 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130124 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130124 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130124 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130124 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130124 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130124 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130124 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130124 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130124 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
Mar14 |
130124 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130124 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130124 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130124 |
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 |
130124 |
144.35 |
144.50 |
144.25 |
144.47 |
+0.09 |
3,504 |
17,811 |
+578 |
Jun13 |
130124 |
144.01 |
144.01 |
144.01 |
144.01 |
+0.09 |
|
|
|
Sep13 |
130124 |
141.92 |
141.92 |
141.92 |
141.92 |
+0.09 |
|
|
|
Total Volume and Open Interest |
3,504 |
17,811 |
+578 |
Euro-Bund(EUREX) |
Mar13 |
130124 |
143.55 |
144.07 |
143.18 |
143.20 |
-0.39 |
892,405 |
1,151,668 |
+27,499 |
Jun13 |
130124 |
141.64 |
142.22 |
141.36 |
141.36 |
-0.41 |
521 |
3,789 |
+489 |
Sep13 |
130124 |
141.40 |
141.40 |
141.40 |
141.40 |
-0.39 |
200 |
0 |
+0 |
Total Volume and Open Interest |
893,126 |
1,155,457 |
+27,988 |
Euro-Bobl(EUREX) |
Mar13 |
130124 |
126.49 |
126.72 |
126.30 |
126.32 |
-0.20 |
519,126 |
827,759 |
-19,775 |
Jun13 |
130124 |
124.95 |
125.00 |
124.65 |
124.65 |
-0.19 |
7,662 |
55,176 |
+7,543 |
Sep13 |
130124 |
125.02 |
125.02 |
125.02 |
125.02 |
-0.17 |
|
|
|
Total Volume and Open Interest |
526,788 |
882,935 |
-12,232 |
3-Mth Euribor(EUREX) |
Mar13 |
130124 |
99.725 |
99.730 |
99.725 |
99.725 |
-0.015 |
51 |
3,959 |
-30 |
Jun13 |
130124 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.020 |
30 |
1,621 |
-17 |
Sep13 |
130124 |
99.625 |
99.625 |
99.625 |
99.625 |
-0.025 |
30 |
996 |
-30 |
Total Volume and Open Interest |
111 |
13,307 |
-77 |
Long Gilt(LIFFE) |
Mar13 |
130124 |
117~10 |
117~25 |
117~00 |
117~00 |
-0~07 |
160,707 |
349,285 |
+9,504 |
Jun13 |
130124 |
116~00 |
116~00 |
116~00 |
116~00 |
-0~07 |
|
|
|
Total Volume and Open Interest |
160,707 |
349,285 |
+9,504 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130124 |
99.48 |
99.49 |
99.48 |
99.48 |
-0.01 |
53,209 |
323,028 |
-1,001 |
Jun13 |
130124 |
99.48 |
99.49 |
99.47 |
99.47 |
unch |
60,925 |
307,282 |
+1,875 |
Sep13 |
130124 |
99.46 |
99.48 |
99.45 |
99.46 |
unch |
43,867 |
253,903 |
-3,610 |
Dec13 |
130124 |
99.43 |
99.46 |
99.42 |
99.43 |
unch |
70,441 |
237,789 |
-19,586 |
Mar14 |
130124 |
99.40 |
99.43 |
99.39 |
99.40 |
unch |
58,547 |
228,906 |
+4,560 |
Jun14 |
130124 |
99.36 |
99.39 |
99.34 |
99.35 |
-0.01 |
41,941 |
187,768 |
+2,280 |
Total Volume and Open Interest |
507,795 |
2,200,419 |
-20,345 |
3-Mth Euribor(LIFFE) |
Mar13 |
130124 |
99.740 |
99.750 |
99.720 |
99.725 |
-0.015 |
67,536 |
562,221 |
-8,199 |
Jun13 |
130124 |
99.690 |
99.705 |
99.660 |
99.670 |
-0.020 |
98,965 |
551,606 |
-8,165 |
Sep13 |
130124 |
99.640 |
99.665 |
99.620 |
99.625 |
-0.025 |
87,286 |
421,195 |
-1,320 |
Total Volume and Open Interest |
1,027,983 |
4,040,314 |
-723 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130124 |
97.14 |
97.16 |
97.12 |
97.16 |
+0.02 |
25,538 |
169,880 |
-3,192 |
Jun13 |
130124 |
97.25 |
97.28 |
97.22 |
97.28 |
+0.03 |
22,031 |
171,204 |
+4,905 |
Sep13 |
130124 |
97.29 |
97.32 |
97.26 |
97.32 |
+0.03 |
11,274 |
128,840 |
-1,374 |
Dec13 |
130124 |
97.25 |
97.29 |
97.24 |
97.29 |
+0.04 |
8,794 |
104,907 |
+344 |
Mar14 |
130124 |
97.17 |
97.21 |
97.15 |
97.21 |
+0.04 |
1,905 |
56,477 |
-74 |
Jun14 |
130124 |
97.06 |
97.11 |
97.05 |
97.11 |
+0.04 |
1,147 |
33,128 |
-708 |
Sep14 |
130124 |
96.95 |
97.00 |
96.94 |
97.00 |
+0.04 |
556 |
20,758 |
+152 |
Dec14 |
130124 |
96.84 |
96.89 |
96.84 |
96.89 |
+0.03 |
79 |
9,966 |
-28 |
Mar15 |
130124 |
96.75 |
96.79 |
96.75 |
96.79 |
+0.04 |
25 |
894 |
-18 |
Jun15 |
130124 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.05 |
33 |
414 |
+26 |
Total Volume and Open Interest |
71,382 |
696,654 |
+33 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130124 |
96.74 |
96.77 |
96.71 |
96.75 |
+0.01 |
54,612 |
409,331 |
+6,473 |
Jun13 |
130124 |
96.70 |
96.70 |
96.70 |
96.70 |
-0.04 |
|
|
|
Total Volume and Open Interest |
54,612 |
409,331 |
+6,473 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130124 |
97.29 |
97.34 |
97.27 |
97.33 |
+0.04 |
149,283 |
479,442 |
+15,065 |
Jun13 |
130124 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.04 |
|
|
|
Total Volume and Open Interest |
149,283 |
479,442 |
+15,065 |
Gold(CMX) |
Feb13 |
130124 |
1683.8 |
1685.8 |
1664.2 |
1669.9 |
-16.8 |
165,132 |
180,044 |
-2,856 |
Apr13 |
130124 |
1686.4 |
1688.1 |
1666.4 |
1672.1 |
-16.8 |
28,895 |
137,030 |
+10,547 |
Jun13 |
130124 |
1688.1 |
1689.6 |
1669.5 |
1674.2 |
-16.8 |
1,913 |
38,703 |
+12 |
Aug13 |
130124 |
1689.0 |
1689.0 |
1670.6 |
1676.0 |
-16.8 |
2,278 |
24,957 |
+904 |
Oct13 |
130124 |
1689.5 |
1690.2 |
1677.7 |
1677.7 |
-16.9 |
138 |
11,929 |
+13 |
Dec13 |
130124 |
1694.7 |
1694.7 |
1674.4 |
1679.6 |
-16.9 |
1,425 |
25,845 |
+236 |
Feb14 |
130124 |
1689.5 |
1689.5 |
1678.0 |
1681.5 |
-17.0 |
3 |
5,343 |
+2 |
Apr14 |
130124 |
1683.6 |
1686.9 |
1683.6 |
1683.8 |
-17.0 |
1 |
3,741 |
-1 |
Jun14 |
130124 |
1689.8 |
1689.8 |
1686.3 |
1686.3 |
-16.9 |
1 |
8,661 |
+1 |
Aug14 |
130124 |
1689.0 |
1690.4 |
1688.8 |
1688.8 |
-16.9 |
3 |
94 |
+0 |
Oct14 |
130124 |
1691.4 |
1691.4 |
1691.4 |
1691.4 |
-16.9 |
|
|
|
Dec14 |
130124 |
1705.0 |
1705.0 |
1694.2 |
1694.2 |
-16.8 |
15 |
5,326 |
-1 |
Total Volume and Open Interest |
200,437 |
461,369 |
+9,048 |
Silver(CMX) |
Mar13 |
130124 |
3224.0 |
3224.5 |
3160.5 |
3172.2 |
-71.7 |
44,667 |
77,682 |
+418 |
May13 |
130124 |
3228.5 |
3229.0 |
3167.0 |
3177.8 |
-71.9 |
2,221 |
10,174 |
+205 |
Jul13 |
130124 |
3215.5 |
3218.5 |
3173.0 |
3182.7 |
-72.1 |
1,125 |
6,924 |
+341 |
Sep13 |
130124 |
3237.5 |
3237.5 |
3181.0 |
3187.0 |
-72.2 |
734 |
6,183 |
+473 |
Dec13 |
130124 |
3227.0 |
3230.0 |
3184.5 |
3193.0 |
-72.3 |
855 |
19,723 |
+79 |
Mar14 |
130124 |
3190.0 |
3197.9 |
3190.0 |
3197.9 |
-72.3 |
1 |
1,837 |
+1 |
May14 |
130124 |
3200.1 |
3200.1 |
3200.1 |
3200.1 |
-72.4 |
0 |
902 |
+0 |
Total Volume and Open Interest |
50,883 |
142,279 |
+1,837 |
Platinum(NYMEX) |
Jan13 |
130124 |
1681.8 |
1682.8 |
1674.0 |
1682.8 |
-8.9 |
15 |
47 |
-7 |
Apr13 |
130124 |
1687.4 |
1693.0 |
1676.0 |
1683.8 |
-8.0 |
16,089 |
62,213 |
-204 |
Jul13 |
130124 |
1688.0 |
1693.0 |
1682.0 |
1686.9 |
-7.7 |
51 |
2,415 |
+33 |
Oct13 |
130124 |
1688.3 |
1689.3 |
1688.3 |
1689.3 |
-8.0 |
2 |
82 |
+0 |
Total Volume and Open Interest |
16,175 |
64,784 |
-178 |
Palladium(NYMEX) |
Mar13 |
130124 |
725.20 |
728.80 |
716.60 |
726.70 |
+0.50 |
5,364 |
30,499 |
+362 |
Jun13 |
130124 |
725.55 |
729.90 |
719.20 |
728.15 |
+0.65 |
62 |
1,430 |
+41 |
Sep13 |
130124 |
729.05 |
729.05 |
729.05 |
729.05 |
+0.65 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,426 |
31,940 |
+403 |
Copper(CMX) |
Mar13 |
130124 |
367.25 |
369.65 |
366.10 |
367.65 |
-0.80 |
55,090 |
101,587 |
+1,886 |
May13 |
130124 |
368.65 |
371.00 |
367.50 |
369.05 |
-0.80 |
8,561 |
27,136 |
+521 |
Jul13 |
130124 |
371.00 |
371.80 |
368.90 |
370.30 |
-0.70 |
2,346 |
11,770 |
-416 |
Sep13 |
130124 |
371.30 |
371.40 |
371.05 |
371.30 |
-0.70 |
868 |
5,255 |
-44 |
Dec13 |
130124 |
371.50 |
374.00 |
371.50 |
372.40 |
-0.65 |
349 |
9,294 |
+85 |
Total Volume and Open Interest |
68,405 |
161,899 |
+2,077 |
DJIA Index(CBOT) |
Mar13 |
130124 |
13706 |
13810 |
13703 |
13785 |
+68 |
862 |
9,547 |
+716 |
Jun13 |
130124 |
13707 |
13707 |
13645 |
13707 |
+62 |
|
|
|
Sep13 |
130124 |
13628 |
13628 |
13566 |
13628 |
+62 |
|
|
|
Dec13 |
130124 |
13559 |
13559 |
13497 |
13559 |
+62 |
|
|
|
Total Volume and Open Interest |
862 |
9,547 |
+716 |
E-mini DJIA Index(CBOT) |
Mar13 |
130124 |
13702 |
13818 |
13701 |
13781 |
+62 |
117,582 |
110,133 |
+2,123 |
Jun13 |
130124 |
13647 |
13728 |
13647 |
13707 |
+62 |
20 |
130 |
+11 |
Sep13 |
130124 |
13628 |
13628 |
13628 |
13628 |
+62 |
|
|
|
Dec13 |
130124 |
13559 |
13559 |
13559 |
13559 |
+62 |
0 |
15 |
+0 |
Total Volume and Open Interest |
117,602 |
110,278 |
+2,134 |
S & P 500(CME) |
Mar13 |
130124 |
1483.80 |
1491.80 |
1483.40 |
1491.80 |
+1.50 |
13,037 |
193,636 |
+7,687 |
Jun13 |
130124 |
1482.90 |
1491.60 |
1480.60 |
1485.10 |
+1.50 |
220 |
4,179 |
-7 |
Sep13 |
130124 |
1483.00 |
1484.80 |
1473.80 |
1478.30 |
+1.50 |
200 |
955 |
+361 |
Dec13 |
130124 |
1471.30 |
1477.80 |
1466.80 |
1471.30 |
+1.50 |
0 |
53 |
+0 |
Total Volume and Open Interest |
13,457 |
198,823 |
+8,041 |
S & P 500 E-Mini(Globex) |
Mar13 |
130124 |
1483.25 |
1497.75 |
1482.75 |
1491.75 |
+1.50 |
1,474,784 |
2,928,094 |
+75,034 |
Jun13 |
130124 |
1477.25 |
1491.25 |
1475.75 |
1485.00 |
+1.50 |
1,496 |
17,405 |
+79 |
Total Volume and Open Interest |
1,476,463 |
2,946,116 |
+75,248 |
NASDAQ 100(CME) |
Mar13 |
130124 |
2716.80 |
2725.30 |
2709.80 |
2718.30 |
-40.70 |
893 |
10,873 |
+364 |
Jun13 |
130124 |
2711.50 |
2711.50 |
2710.00 |
2711.50 |
-40.80 |
|
|
|
Sep13 |
130124 |
2706.00 |
2746.80 |
2706.00 |
2706.00 |
-40.80 |
|
|
|
Total Volume and Open Interest |
893 |
10,873 |
+364 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130124 |
2716.30 |
2743.00 |
2707.80 |
2718.30 |
-40.70 |
195,839 |
315,577 |
+356 |
Jun13 |
130124 |
2707.00 |
2736.50 |
2707.00 |
2711.50 |
-40.80 |
16 |
211 |
+1 |
Total Volume and Open Interest |
195,857 |
315,830 |
+358 |
S & P Midcap 400(CME) |
Mar13 |
130124 |
1080.00 |
1090.00 |
1079.00 |
1086.30 |
+4.70 |
0 |
1,011 |
+0 |
Jun13 |
130124 |
1084.20 |
1084.20 |
1079.50 |
1084.20 |
+4.70 |
|
|
|
Sep13 |
130124 |
1082.20 |
1082.20 |
1077.50 |
1082.20 |
+4.70 |
|
|
|
Total Volume and Open Interest |
0 |
1,011 |
+0 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130124 |
13.90 |
14.85 |
13.70 |
13.95 |
+0.25 |
55,714 |
186,849 |
-4,960 |
Mar13 |
130124 |
15.25 |
15.75 |
14.90 |
15.10 |
+0.05 |
41,049 |
84,566 |
-87 |
Apr13 |
130124 |
16.30 |
16.70 |
16.00 |
16.15 |
-0.10 |
15,390 |
46,967 |
+1,895 |
Total Volume and Open Interest |
143,214 |
425,350 |
-472 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130124 |
10505 |
10865 |
10465 |
10860 |
+310 |
20,227 |
61,173 |
+2,087 |
Jun13 |
130124 |
10655 |
10815 |
10505 |
10815 |
+310 |
26 |
111 |
+12 |
Total Volume and Open Interest |
20,253 |
61,285 |
+2,099 |
Nikkei 225(SGX) |
Mar13 |
130124 |
10465 |
10640 |
10425 |
10625 |
+155 |
217,502 |
311,010 |
+8,216 |
Jun13 |
130124 |
10355 |
10550 |
10355 |
10545 |
+150 |
60 |
2,744 |
-22 |
Sep13 |
130124 |
10540 |
10540 |
10540 |
10540 |
+155 |
|
|
|
Total Volume and Open Interest |
219,156 |
333,813 |
+8,097 |
CAC 40(EURONEXT) |
Feb13 |
130124 |
3728.0 |
3753.0 |
3710.5 |
3750.5 |
+23.5 |
75,644 |
332,877 |
+13,091 |
Mar13 |
130124 |
3729.0 |
3751.5 |
3711.5 |
3751.0 |
+24.0 |
453 |
23,066 |
-207 |
Apr13 |
130124 |
3704.0 |
3741.5 |
3704.0 |
3741.5 |
+23.5 |
3 |
2 |
+1 |
Total Volume and Open Interest |
76,100 |
355,978 |
+12,885 |
Hang Seng Index(HKFE) |
Jan13 |
130124 |
23528 |
23700 |
23512 |
23607 |
-11 |
63,261 |
123,774 |
-2,918 |
Feb13 |
130124 |
23485 |
23720 |
23485 |
23621 |
-17 |
5,692 |
10,739 |
+4,218 |
Mar13 |
130124 |
23516 |
23667 |
23484 |
23575 |
-11 |
401 |
5,915 |
-98 |
Total Volume and Open Interest |
69,459 |
142,978 |
+1,219 |
DAX(EUREX) |
Mar13 |
130124 |
7705.0 |
7759.5 |
7661.5 |
7751.5 |
+37.5 |
138,238 |
139,076 |
-366 |
Jun13 |
130124 |
7718.5 |
7768.0 |
7674.0 |
7763.0 |
+37.5 |
361 |
8,557 |
-16 |
Sep13 |
130124 |
7725.0 |
7771.0 |
7689.0 |
7768.5 |
+37.5 |
16 |
404 |
+2 |
Total Volume and Open Interest |
138,615 |
148,037 |
-380 |
FT-SE 100(EURONEXT) |
Mar13 |
130124 |
6157.50 |
6232.50 |
6145.00 |
6223.50 |
+63.00 |
85,649 |
598,749 |
+3,924 |
Jun13 |
130124 |
6104.00 |
6160.50 |
6104.00 |
6158.50 |
+63.00 |
0 |
4,888 |
+21 |
Sep13 |
130124 |
6113.00 |
6113.00 |
6113.00 |
6113.00 |
+63.00 |
10 |
77 |
+0 |
Total Volume and Open Interest |
85,659 |
603,714 |
+3,945 |
SPI 200(SFE) |
Mar13 |
130124 |
4753.0 |
4783.0 |
4745.0 |
4781.0 |
+28.0 |
25,101 |
261,392 |
+913 |
Jun13 |
130124 |
4765.0 |
4783.0 |
4756.0 |
4783.0 |
+27.0 |
133 |
3,489 |
-27 |
Sep13 |
130124 |
4740.0 |
4740.0 |
4740.0 |
4740.0 |
+27.0 |
7 |
1,550 |
+1 |
Total Volume and Open Interest |
26,566 |
269,146 |
+1,672 |
FTSE MIB(ISE) |
Mar13 |
130124 |
17530.00 |
17770.00 |
17455.00 |
17749.00 |
+164.00 |
26,086 |
48,963 |
+2,898 |
Jun13 |
130124 |
17160.00 |
17449.00 |
17160.00 |
17449.00 |
+166.00 |
26 |
232 |
+13 |
Sep13 |
130124 |
17332.00 |
17332.00 |
17332.00 |
17332.00 |
+166.00 |
|
|
|
Total Volume and Open Interest |
26,112 |
49,195 |
+2,911 |
KOSPI 200(KFE) |
Mar13 |
130124 |
259.90 |
260.00 |
259.65 |
259.65 |
-2.15 |
189,929 |
108,594 |
-2,072 |
Jun13 |
130124 |
262.45 |
263.75 |
260.90 |
261.30 |
-2.00 |
130 |
2,649 |
+11 |
Sep13 |
130124 |
262.95 |
262.95 |
262.95 |
262.95 |
-2.20 |
0 |
160 |
+0 |
Total Volume and Open Interest |
190,059 |
111,489 |
-2,061 |
GSCI(CME) |
Feb13 |
130124 |
662.00 |
666.25 |
662.00 |
663.50 |
+1.00 |
1,027 |
11,186 |
+719 |
Mar13 |
130124 |
663.75 |
668.00 |
663.75 |
665.25 |
+1.25 |
|
|
|
Apr13 |
130124 |
666.00 |
668.75 |
664.50 |
666.00 |
+1.20 |
|
|
|
Total Volume and Open Interest |
1,027 |
11,186 |
+719 |
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. |
|
|