|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 28, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130128 |
1446.50 |
1452.50 |
1434.75 |
1447.75 |
+6.75 |
83,913 |
224,866 |
-1,891 |
May13 |
130128 |
1430.50 |
1436.25 |
1419.75 |
1433.50 |
+7.50 |
35,121 |
141,006 |
+176 |
Jul13 |
130128 |
1422.50 |
1426.75 |
1411.25 |
1422.75 |
+5.00 |
17,852 |
92,772 |
+3,127 |
Aug13 |
130128 |
1397.75 |
1399.00 |
1386.25 |
1395.75 |
+4.75 |
379 |
3,184 |
+13 |
Sep13 |
130128 |
1347.00 |
1348.50 |
1337.75 |
1347.25 |
+4.75 |
587 |
2,465 |
+35 |
Nov13 |
130128 |
1305.00 |
1311.50 |
1298.00 |
1310.00 |
+7.00 |
11,040 |
79,932 |
-181 |
Jan14 |
130128 |
1312.50 |
1313.25 |
1305.50 |
1313.00 |
+6.75 |
1,676 |
3,777 |
+662 |
Mar14 |
130128 |
1311.25 |
1314.75 |
1308.00 |
1314.75 |
+6.50 |
288 |
1,396 |
+134 |
May14 |
130128 |
1314.75 |
1314.75 |
1308.25 |
1314.75 |
+6.50 |
144 |
841 |
+28 |
Jul14 |
130128 |
1316.25 |
1319.50 |
1313.75 |
1319.50 |
+5.75 |
93 |
674 |
+65 |
Aug14 |
130128 |
1314.25 |
1314.25 |
1308.50 |
1314.25 |
+5.75 |
0 |
1 |
+0 |
Sep14 |
130128 |
1293.75 |
1293.75 |
1288.00 |
1293.75 |
+5.75 |
0 |
1 |
+0 |
Nov14 |
130128 |
1283.00 |
1287.50 |
1279.50 |
1287.50 |
+6.00 |
48 |
2,740 |
+32 |
Jan15 |
130128 |
1291.50 |
1291.50 |
1285.50 |
1291.50 |
+6.00 |
|
|
|
Total Volume and Open Interest |
151,141 |
553,765 |
+2,200 |
Soybean Meal(CBOT) |
Mar13 |
130128 |
418.00 |
421.20 |
414.60 |
420.30 |
+3.90 |
35,572 |
126,061 |
-1,762 |
May13 |
130128 |
412.50 |
416.20 |
410.00 |
415.70 |
+4.10 |
15,373 |
58,839 |
+2,287 |
Jul13 |
130128 |
408.10 |
410.10 |
404.40 |
409.60 |
+3.10 |
4,901 |
30,935 |
+199 |
Aug13 |
130128 |
398.60 |
399.80 |
395.00 |
399.40 |
+3.20 |
725 |
5,582 |
+104 |
Sep13 |
130128 |
382.00 |
383.90 |
378.60 |
383.60 |
+3.20 |
711 |
3,741 |
+132 |
Oct13 |
130128 |
362.10 |
367.00 |
362.10 |
366.90 |
+3.10 |
450 |
5,954 |
+34 |
Dec13 |
130128 |
362.90 |
366.00 |
361.00 |
365.90 |
+3.10 |
2,111 |
26,391 |
+396 |
Jan14 |
130128 |
363.00 |
366.80 |
363.00 |
366.80 |
+3.10 |
195 |
1,546 |
+71 |
Mar14 |
130128 |
365.50 |
368.90 |
365.50 |
368.90 |
+3.10 |
149 |
2,045 |
+78 |
May14 |
130128 |
369.50 |
369.50 |
366.20 |
369.50 |
+3.30 |
11 |
1,015 |
+10 |
Total Volume and Open Interest |
60,246 |
262,403 |
+1,597 |
Soybean Oil(CBOT) |
Mar13 |
130128 |
52.30 |
52.36 |
51.72 |
51.89 |
-0.21 |
41,171 |
153,379 |
-2,536 |
May13 |
130128 |
52.67 |
52.73 |
52.10 |
52.28 |
-0.20 |
18,422 |
60,937 |
+1,927 |
Jul13 |
130128 |
52.85 |
53.01 |
52.39 |
52.56 |
-0.17 |
10,866 |
54,164 |
+1,781 |
Aug13 |
130128 |
52.60 |
52.72 |
52.36 |
52.45 |
-0.15 |
346 |
5,516 |
-94 |
Sep13 |
130128 |
52.36 |
52.48 |
52.08 |
52.19 |
-0.07 |
544 |
4,823 |
+46 |
Oct13 |
130128 |
51.90 |
51.90 |
51.53 |
51.69 |
+0.06 |
415 |
7,356 |
-35 |
Dec13 |
130128 |
51.49 |
51.80 |
51.42 |
51.57 |
+0.08 |
2,162 |
23,558 |
-35 |
Jan14 |
130128 |
51.74 |
51.74 |
51.66 |
51.74 |
+0.08 |
77 |
1,854 |
-17 |
Mar14 |
130128 |
51.98 |
51.98 |
51.89 |
51.98 |
+0.09 |
76 |
983 |
+4 |
May14 |
130128 |
52.02 |
52.02 |
51.97 |
52.02 |
+0.05 |
2 |
384 |
+0 |
Total Volume and Open Interest |
74,098 |
314,026 |
+1,041 |
Canola(WCE) |
Mar13 |
130128 |
612.5 |
618.5 |
612.5 |
617.8 |
+5.3 |
12,264 |
87,106 |
+1,223 |
May13 |
130128 |
604.9 |
607.8 |
602.7 |
607.0 |
+4.9 |
5,624 |
38,711 |
+1,253 |
Jul13 |
130128 |
594.0 |
597.7 |
591.9 |
596.3 |
+4.5 |
3,684 |
25,755 |
+2,344 |
Nov13 |
130128 |
554.0 |
559.9 |
554.0 |
558.4 |
+2.0 |
990 |
16,015 |
+295 |
Jan14 |
130128 |
554.9 |
556.3 |
554.8 |
555.0 |
+2.8 |
9 |
793 |
+4 |
Total Volume and Open Interest |
22,571 |
168,559 |
+5,119 |
Corn(CBOT) |
Mar13 |
130128 |
722.75 |
729.75 |
719.00 |
729.25 |
+8.50 |
128,864 |
495,147 |
+559 |
May13 |
130128 |
723.00 |
729.75 |
719.50 |
729.25 |
+7.75 |
45,661 |
221,339 |
+3,036 |
Jul13 |
130128 |
712.50 |
720.75 |
710.50 |
720.50 |
+7.75 |
33,825 |
170,923 |
+3,368 |
Sep13 |
130128 |
607.25 |
613.75 |
607.00 |
613.50 |
+6.25 |
6,945 |
57,574 |
+328 |
Dec13 |
130128 |
584.50 |
590.75 |
583.50 |
590.00 |
+5.75 |
27,209 |
228,246 |
+4,603 |
Mar14 |
130128 |
595.00 |
600.50 |
593.75 |
600.00 |
+5.75 |
880 |
13,469 |
+322 |
May14 |
130128 |
604.00 |
607.50 |
601.25 |
607.25 |
+6.00 |
86 |
4,917 |
-3 |
Jul14 |
130128 |
606.00 |
610.25 |
604.25 |
610.25 |
+6.00 |
481 |
2,248 |
+53 |
Sep14 |
130128 |
587.75 |
587.75 |
581.75 |
587.75 |
+6.00 |
1 |
165 |
+0 |
Dec14 |
130128 |
573.75 |
576.50 |
570.25 |
574.75 |
+4.50 |
605 |
10,433 |
+179 |
Total Volume and Open Interest |
244,570 |
1,205,818 |
+12,450 |
Wheat(CBOT) |
Mar13 |
130128 |
778.25 |
783.00 |
770.50 |
779.25 |
+2.75 |
49,400 |
226,274 |
-526 |
May13 |
130128 |
787.00 |
791.00 |
779.50 |
788.00 |
+3.25 |
11,382 |
69,701 |
-672 |
Jul13 |
130128 |
790.25 |
795.50 |
783.75 |
792.50 |
+4.00 |
7,655 |
82,935 |
-680 |
Sep13 |
130128 |
800.75 |
803.00 |
793.50 |
801.00 |
+3.75 |
753 |
14,145 |
+96 |
Dec13 |
130128 |
813.00 |
816.50 |
807.50 |
814.25 |
+3.25 |
3,673 |
55,554 |
+860 |
Mar14 |
130128 |
825.00 |
828.00 |
821.50 |
826.25 |
+3.25 |
205 |
4,477 |
+35 |
Total Volume and Open Interest |
73,206 |
456,922 |
-829 |
Wheat(KCBT) |
Mar13 |
130128 |
830.25 |
835.25 |
824.75 |
832.75 |
+3.25 |
10,200 |
91,145 |
-759 |
May13 |
130128 |
840.00 |
845.25 |
835.50 |
843.75 |
+3.50 |
4,724 |
35,558 |
+1,047 |
Jul13 |
130128 |
850.50 |
853.50 |
844.00 |
851.25 |
+3.25 |
2,708 |
35,745 |
+150 |
Sep13 |
130128 |
858.25 |
862.00 |
856.00 |
862.00 |
+3.75 |
551 |
7,282 |
-150 |
Dec13 |
130128 |
868.75 |
873.25 |
868.00 |
873.25 |
+2.75 |
734 |
7,669 |
+204 |
Mar14 |
130128 |
874.00 |
879.00 |
873.50 |
878.25 |
+1.50 |
26 |
336 |
+2 |
Total Volume and Open Interest |
18,947 |
178,279 |
+494 |
Wheat(MGE) |
Mar13 |
130128 |
865.25 |
868.25 |
861.75 |
866.50 |
+1.50 |
2,600 |
19,846 |
-492 |
May13 |
130128 |
876.50 |
880.25 |
874.00 |
878.75 |
+2.00 |
1,325 |
10,046 |
+270 |
Jul13 |
130128 |
885.75 |
890.25 |
883.50 |
887.00 |
+0.50 |
474 |
4,728 |
+183 |
Sep13 |
130128 |
885.00 |
890.25 |
883.25 |
885.75 |
+0.25 |
372 |
5,654 |
+70 |
Dec13 |
130128 |
886.50 |
890.00 |
886.00 |
890.00 |
+2.00 |
290 |
3,945 |
+142 |
Total Volume and Open Interest |
5,090 |
44,311 |
+199 |
Oats(CBOT) |
Mar13 |
130128 |
362.50 |
363.50 |
357.25 |
361.25 |
-1.75 |
850 |
7,307 |
-97 |
May13 |
130128 |
370.25 |
370.50 |
365.75 |
369.00 |
-1.00 |
197 |
2,375 |
-63 |
Jul13 |
130128 |
375.50 |
376.00 |
373.50 |
373.50 |
-1.50 |
24 |
324 |
+21 |
Sep13 |
130128 |
373.25 |
374.25 |
373.25 |
373.25 |
-1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
1,071 |
10,172 |
-139 |
Rough Rice(CBOT) |
Mar13 |
130128 |
15.48 |
15.50 |
15.31 |
15.35 |
-0.13 |
351 |
12,543 |
+71 |
May13 |
130128 |
15.73 |
15.81 |
15.63 |
15.67 |
-0.12 |
200 |
1,561 |
+71 |
Jul13 |
130128 |
15.99 |
16.05 |
15.94 |
15.94 |
-0.11 |
17 |
79 |
-8 |
Sep13 |
130128 |
15.66 |
15.66 |
15.57 |
15.57 |
-0.09 |
0 |
171 |
+0 |
Total Volume and Open Interest |
568 |
14,354 |
+134 |
Live Cattle(CME) |
Feb13 |
130128 |
127.980 |
129.000 |
127.800 |
128.950 |
+2.650 |
14,277 |
43,139 |
-4,622 |
Apr13 |
130128 |
132.250 |
133.700 |
132.050 |
133.400 |
+2.650 |
24,434 |
156,740 |
+1,694 |
Jun13 |
130128 |
128.050 |
128.935 |
127.785 |
128.880 |
+2.345 |
9,211 |
75,173 |
+820 |
Aug13 |
130128 |
128.500 |
129.380 |
128.435 |
129.325 |
+2.075 |
4,834 |
29,116 |
-130 |
Oct13 |
130128 |
132.700 |
133.300 |
132.575 |
133.000 |
+1.465 |
1,198 |
10,825 |
-3 |
Dec13 |
130128 |
134.200 |
134.700 |
133.850 |
134.435 |
+1.150 |
1,166 |
7,446 |
+556 |
Total Volume and Open Interest |
55,221 |
324,221 |
-1,652 |
Feeder Cattle(CME) |
Jan13 |
130128 |
145.300 |
145.985 |
145.300 |
145.800 |
+1.100 |
491 |
1,987 |
-218 |
Mar13 |
130128 |
149.400 |
150.550 |
149.300 |
149.900 |
+1.950 |
3,370 |
14,763 |
-209 |
Apr13 |
130128 |
152.500 |
153.900 |
152.485 |
153.300 |
+2.150 |
1,252 |
3,674 |
+245 |
May13 |
130128 |
155.485 |
157.185 |
155.485 |
156.300 |
+1.975 |
1,789 |
4,834 |
+177 |
Aug13 |
130128 |
161.000 |
162.250 |
160.985 |
161.350 |
+1.775 |
1,000 |
4,766 |
+101 |
Sep13 |
130128 |
162.250 |
163.550 |
162.250 |
163.100 |
+1.615 |
234 |
804 |
+110 |
Oct13 |
130128 |
162.735 |
164.485 |
162.735 |
163.950 |
+1.625 |
64 |
407 |
+19 |
Total Volume and Open Interest |
8,263 |
31,583 |
+260 |
Lean Hogs(CME) |
Feb13 |
130128 |
87.100 |
87.480 |
87.080 |
87.180 |
+0.350 |
12,648 |
31,650 |
-3,269 |
Apr13 |
130128 |
89.180 |
89.580 |
88.930 |
89.050 |
+0.120 |
29,856 |
91,122 |
+283 |
May13 |
130128 |
95.750 |
96.500 |
94.885 |
96.250 |
-0.100 |
252 |
1,920 |
+48 |
Jun13 |
130128 |
97.480 |
97.800 |
97.300 |
97.650 |
+0.570 |
10,253 |
42,680 |
+1,527 |
Jul13 |
130128 |
97.230 |
97.730 |
97.230 |
97.635 |
+0.555 |
2,641 |
13,779 |
+144 |
Aug13 |
130128 |
96.400 |
96.930 |
96.400 |
96.850 |
+0.700 |
1,683 |
20,911 |
+49 |
Oct13 |
130128 |
86.535 |
86.785 |
86.400 |
86.635 |
+0.155 |
1,622 |
18,701 |
+523 |
Dec13 |
130128 |
83.250 |
83.350 |
83.080 |
83.250 |
-0.050 |
1,983 |
12,305 |
+991 |
Total Volume and Open Interest |
61,290 |
237,204 |
+499 |
Class III Milk(CME) |
Jan13 |
130128 |
18.12 |
18.14 |
18.11 |
18.12 |
unch |
42 |
3,093 |
-17 |
Feb13 |
130128 |
17.02 |
17.07 |
16.89 |
17.02 |
unch |
269 |
3,311 |
-7 |
Mar13 |
130128 |
16.90 |
16.95 |
16.76 |
16.87 |
-0.08 |
440 |
3,104 |
+115 |
Apr13 |
130128 |
17.39 |
17.39 |
17.14 |
17.20 |
-0.10 |
277 |
2,075 |
+2 |
May13 |
130128 |
17.86 |
17.87 |
17.71 |
17.72 |
-0.13 |
158 |
1,769 |
+6 |
Total Volume and Open Interest |
1,647 |
20,543 |
+352 |
Cocoa(ICE) |
Mar13 |
130128 |
2173 |
2183 |
2157 |
2161 |
-12 |
13,693 |
80,741 |
-131 |
May13 |
130128 |
2184 |
2191 |
2167 |
2170 |
-12 |
6,101 |
38,172 |
+1,128 |
Jul13 |
130128 |
2195 |
2196 |
2177 |
2181 |
-13 |
1,314 |
21,502 |
+386 |
Sep13 |
130128 |
2206 |
2208 |
2188 |
2192 |
-13 |
437 |
22,133 |
+291 |
Dec13 |
130128 |
2215 |
2215 |
2197 |
2201 |
-13 |
353 |
11,969 |
+120 |
Mar14 |
130128 |
2221 |
2223 |
2208 |
2211 |
-13 |
428 |
17,237 |
+44 |
May14 |
130128 |
2233 |
2233 |
2222 |
2222 |
-14 |
123 |
7,709 |
-15 |
Total Volume and Open Interest |
22,551 |
201,431 |
+1,858 |
Coffee "C"(ICE) |
Mar13 |
130128 |
148.10 |
149.80 |
146.95 |
149.00 |
+0.70 |
20,404 |
89,331 |
-1,327 |
May13 |
130128 |
151.00 |
152.55 |
149.85 |
151.85 |
+0.60 |
5,424 |
30,762 |
+1,447 |
Jul13 |
130128 |
154.00 |
155.40 |
152.95 |
154.75 |
+0.65 |
1,737 |
19,601 |
+634 |
Sep13 |
130128 |
157.00 |
157.85 |
156.05 |
157.50 |
+0.70 |
1,001 |
7,104 |
+430 |
Dec13 |
130128 |
159.55 |
161.50 |
159.45 |
161.05 |
+0.70 |
450 |
6,126 |
+53 |
Mar14 |
130128 |
165.05 |
165.05 |
163.25 |
164.70 |
+0.70 |
60 |
980 |
+15 |
Total Volume and Open Interest |
29,083 |
155,019 |
+1,257 |
Orange Juice(ICE) |
Mar13 |
130128 |
113.50 |
116.00 |
113.20 |
114.05 |
+0.65 |
1,519 |
13,766 |
-481 |
May13 |
130128 |
115.50 |
116.50 |
114.40 |
115.15 |
+0.65 |
252 |
4,518 |
+391 |
Jul13 |
130128 |
116.40 |
116.95 |
116.25 |
116.85 |
+0.65 |
44 |
1,072 |
-5 |
Sep13 |
130128 |
118.10 |
119.60 |
117.60 |
118.50 |
+0.50 |
13 |
528 |
+0 |
Nov13 |
130128 |
117.50 |
118.50 |
117.50 |
118.50 |
-0.10 |
6 |
194 |
-7 |
Jan14 |
130128 |
119.40 |
119.60 |
116.90 |
118.50 |
-0.35 |
6 |
40 |
+3 |
Total Volume and Open Interest |
1,840 |
20,118 |
-99 |
Sugar #11(ICE) |
Mar13 |
130128 |
18.47 |
18.96 |
18.35 |
18.73 |
+0.35 |
59,632 |
338,019 |
-3,787 |
May13 |
130128 |
18.41 |
18.90 |
18.36 |
18.72 |
+0.30 |
37,201 |
173,621 |
+6,317 |
Jul13 |
130128 |
18.82 |
19.15 |
18.73 |
19.04 |
+0.28 |
16,388 |
141,823 |
+209 |
Oct13 |
130128 |
19.20 |
19.53 |
19.18 |
19.51 |
+0.29 |
3,925 |
79,735 |
-483 |
Mar14 |
130128 |
19.99 |
20.33 |
19.97 |
20.32 |
+0.30 |
2,715 |
53,823 |
+374 |
May14 |
130128 |
20.07 |
20.32 |
20.04 |
20.32 |
+0.26 |
631 |
12,221 |
+60 |
Jul14 |
130128 |
20.07 |
20.28 |
20.05 |
20.28 |
+0.21 |
809 |
8,796 |
+458 |
Oct14 |
130128 |
20.19 |
20.29 |
20.19 |
20.29 |
+0.13 |
350 |
10,944 |
+262 |
Total Volume and Open Interest |
121,862 |
830,451 |
+3,548 |
London Cocoa(LCE) |
Mar13 |
130128 |
1417 |
1429 |
1417 |
1421 |
+4 |
5,456 |
75,400 |
-1,436 |
May13 |
130128 |
1428 |
1438 |
1428 |
1432 |
+5 |
3,301 |
35,776 |
+169 |
Jul13 |
130128 |
1440 |
1445 |
1437 |
1441 |
+4 |
2,523 |
26,866 |
-318 |
Sep13 |
130128 |
1449 |
1456 |
1446 |
1449 |
+3 |
2,765 |
32,582 |
+46 |
Dec13 |
130128 |
1452 |
1459 |
1448 |
1451 |
unch |
2,064 |
28,280 |
+175 |
Mar14 |
130128 |
1445 |
1449 |
1445 |
1448 |
+2 |
924 |
22,600 |
+65 |
May14 |
130128 |
1452 |
1454 |
1450 |
1453 |
+4 |
314 |
6,672 |
+57 |
Total Volume and Open Interest |
17,535 |
231,572 |
-1,063 |
London Sugar(LCE) |
Mar13 |
130128 |
487.90 |
497.00 |
487.90 |
494.40 |
+7.70 |
3,845 |
31,642 |
-2,119 |
May13 |
130128 |
500.60 |
508.40 |
500.30 |
505.80 |
+6.10 |
2,783 |
18,233 |
+1,111 |
Aug13 |
130128 |
507.90 |
513.50 |
505.80 |
512.00 |
+6.10 |
1,649 |
11,902 |
+135 |
Oct13 |
130128 |
511.80 |
517.50 |
510.70 |
516.50 |
+6.30 |
757 |
5,880 |
+17 |
Dec13 |
130128 |
523.50 |
527.30 |
521.00 |
526.30 |
+5.40 |
307 |
2,501 |
-3 |
Total Volume and Open Interest |
9,559 |
72,779 |
-817 |
Cotton(ICE) |
Mar13 |
130128 |
80.72 |
81.38 |
80.18 |
81.05 |
+0.53 |
41,988 |
131,755 |
-270 |
May13 |
130128 |
80.49 |
81.33 |
80.03 |
81.01 |
+0.53 |
14,576 |
37,492 |
+2,514 |
Jul13 |
130128 |
80.60 |
81.23 |
79.83 |
80.97 |
+0.57 |
5,227 |
20,488 |
+968 |
Oct13 |
130128 |
80.03 |
80.03 |
80.03 |
80.03 |
+0.31 |
0 |
5 |
+0 |
Dec13 |
130128 |
79.94 |
80.10 |
79.59 |
79.99 |
+0.29 |
1,559 |
10,834 |
+294 |
Mar14 |
130128 |
80.89 |
80.89 |
80.89 |
80.89 |
+0.39 |
7 |
407 |
+0 |
Total Volume and Open Interest |
63,357 |
201,246 |
+3,506 |
Lumber(CME) |
Mar13 |
130128 |
358.4 |
359.0 |
351.0 |
352.7 |
-6.1 |
753 |
6,333 |
-26 |
May13 |
130128 |
356.2 |
357.4 |
350.0 |
352.7 |
-4.6 |
184 |
2,183 |
+5 |
Jul13 |
130128 |
351.1 |
352.1 |
346.9 |
348.0 |
-4.0 |
9 |
349 |
-6 |
Sep13 |
130128 |
348.4 |
348.5 |
343.0 |
343.6 |
-4.8 |
0 |
39 |
+0 |
Total Volume and Open Interest |
946 |
8,916 |
-27 |
Crude Oil(NYM) |
Mar13 |
130128 |
96.04 |
96.81 |
95.47 |
96.44 |
+0.56 |
232,035 |
292,171 |
-3,514 |
Apr13 |
130128 |
96.47 |
97.25 |
95.94 |
96.87 |
+0.54 |
79,684 |
105,246 |
+2,537 |
May13 |
130128 |
96.91 |
97.66 |
96.38 |
97.26 |
+0.51 |
66,513 |
81,247 |
-4,883 |
Jun13 |
130128 |
97.13 |
98.00 |
96.70 |
97.58 |
+0.50 |
86,063 |
151,711 |
-2,890 |
Jul13 |
130128 |
97.32 |
98.13 |
96.95 |
97.73 |
+0.52 |
30,115 |
80,739 |
+622 |
Aug13 |
130128 |
97.23 |
98.02 |
96.78 |
97.63 |
+0.53 |
15,406 |
39,927 |
+1,655 |
Sep13 |
130128 |
96.92 |
97.71 |
96.60 |
97.38 |
+0.53 |
15,052 |
54,516 |
+3,003 |
Oct13 |
130128 |
96.63 |
97.44 |
96.47 |
97.06 |
+0.52 |
8,614 |
43,096 |
+1,884 |
Nov13 |
130128 |
96.95 |
97.07 |
96.47 |
96.71 |
+0.51 |
6,190 |
37,169 |
+472 |
Dec13 |
130128 |
95.91 |
96.77 |
95.55 |
96.34 |
+0.49 |
50,483 |
165,425 |
+304 |
Jan14 |
130128 |
95.18 |
96.30 |
95.18 |
95.91 |
+0.47 |
3,091 |
37,646 |
+714 |
Feb14 |
130128 |
95.31 |
95.48 |
95.31 |
95.48 |
+0.45 |
1,015 |
14,972 |
+123 |
Mar14 |
130128 |
95.08 |
95.41 |
95.08 |
95.08 |
+0.44 |
3,380 |
20,882 |
+1,150 |
Apr14 |
130128 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.43 |
555 |
9,525 |
+225 |
May14 |
130128 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.42 |
865 |
11,596 |
+71 |
Jun14 |
130128 |
94.00 |
94.44 |
93.49 |
94.01 |
+0.41 |
8,509 |
56,098 |
+6 |
Total Volume and Open Interest |
639,215 |
1,511,674 |
+4,352 |
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 |
130128 |
95.900 |
96.825 |
95.500 |
96.450 |
+0.575 |
4,792 |
2,053 |
+346 |
Apr13 |
130128 |
96.450 |
97.150 |
96.000 |
96.875 |
+0.550 |
203 |
900 |
+57 |
May13 |
130128 |
96.750 |
97.575 |
96.450 |
97.250 |
+0.500 |
60 |
149 |
-1 |
Jun13 |
130128 |
97.575 |
97.575 |
97.575 |
97.575 |
+0.500 |
25 |
71 |
+19 |
Jul13 |
130128 |
97.725 |
97.725 |
97.725 |
97.725 |
+0.525 |
0 |
5 |
+0 |
Aug13 |
130128 |
97.625 |
97.625 |
97.625 |
97.625 |
+0.525 |
|
|
|
Sep13 |
130128 |
97.375 |
97.375 |
97.375 |
97.375 |
+0.525 |
0 |
1 |
+0 |
Oct13 |
130128 |
97.050 |
97.050 |
97.050 |
97.050 |
+0.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,080 |
3,339 |
+421 |
Heating Oil(NYM) |
Feb13 |
130128 |
305.92 |
308.50 |
304.56 |
306.16 |
+0.48 |
36,723 |
38,005 |
-8,291 |
Mar13 |
130128 |
305.27 |
307.59 |
303.74 |
305.43 |
+0.54 |
52,862 |
86,613 |
+2,988 |
Apr13 |
130128 |
303.95 |
305.97 |
302.35 |
304.08 |
+0.53 |
28,528 |
58,330 |
+1,495 |
May13 |
130128 |
307.19 |
309.28 |
306.07 |
307.91 |
+0.72 |
10,500 |
36,931 |
+2,975 |
Jun13 |
130128 |
305.45 |
307.42 |
304.23 |
306.35 |
+0.79 |
7,127 |
27,119 |
+348 |
Jul13 |
130128 |
304.06 |
306.37 |
303.34 |
305.48 |
+0.79 |
2,482 |
9,791 |
+436 |
Aug13 |
130128 |
304.31 |
305.43 |
302.65 |
304.73 |
+0.77 |
1,187 |
3,982 |
+190 |
Sep13 |
130128 |
303.50 |
304.35 |
302.09 |
304.13 |
+0.82 |
718 |
12,106 |
+73 |
Oct13 |
130128 |
303.38 |
303.72 |
301.65 |
303.65 |
+0.84 |
298 |
3,051 |
+24 |
Nov13 |
130128 |
302.94 |
303.27 |
301.75 |
303.27 |
+0.89 |
480 |
2,962 |
+109 |
Dec13 |
130128 |
302.09 |
303.55 |
300.62 |
302.97 |
+0.91 |
2,443 |
21,985 |
+328 |
Jan14 |
130128 |
301.51 |
303.17 |
300.53 |
302.64 |
+0.93 |
319 |
3,559 |
+99 |
Feb14 |
130128 |
302.10 |
302.10 |
301.86 |
301.86 |
+1.00 |
101 |
484 |
+19 |
Mar14 |
130128 |
300.36 |
300.36 |
300.36 |
300.36 |
+1.05 |
74 |
160 |
-4 |
Total Volume and Open Interest |
144,019 |
307,786 |
+928 |
Gasoline(NYMEX) |
Feb13 |
130128 |
287.19 |
294.42 |
285.90 |
293.48 |
+5.94 |
29,665 |
32,949 |
-6,150 |
Mar13 |
130128 |
288.98 |
295.31 |
287.25 |
294.09 |
+5.11 |
58,439 |
125,679 |
+4,160 |
Apr13 |
130128 |
304.65 |
309.79 |
303.20 |
308.54 |
+3.78 |
27,342 |
40,730 |
+626 |
May13 |
130128 |
302.44 |
307.10 |
301.74 |
305.97 |
+2.77 |
13,812 |
34,397 |
+365 |
Jun13 |
130128 |
299.05 |
302.61 |
297.99 |
301.37 |
+2.10 |
10,648 |
26,874 |
-37 |
Jul13 |
130128 |
294.09 |
297.75 |
293.74 |
296.65 |
+1.64 |
4,586 |
14,578 |
+815 |
Aug13 |
130128 |
291.23 |
292.76 |
289.61 |
291.81 |
+1.31 |
2,311 |
9,149 |
+167 |
Sep13 |
130128 |
284.78 |
287.31 |
283.93 |
286.47 |
+1.06 |
1,758 |
11,609 |
+261 |
Oct13 |
130128 |
269.49 |
269.94 |
268.24 |
269.93 |
+0.74 |
477 |
8,683 |
+30 |
Nov13 |
130128 |
264.01 |
265.68 |
263.18 |
265.43 |
+0.78 |
441 |
12,406 |
+38 |
Total Volume and Open Interest |
150,463 |
328,727 |
+108 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
130128 |
293.50 |
293.50 |
293.48 |
293.50 |
+6.00 |
0 |
1 |
+0 |
Mar13 |
130128 |
294.10 |
294.10 |
294.09 |
294.10 |
+5.10 |
|
|
|
Apr13 |
130128 |
308.50 |
308.54 |
308.50 |
308.50 |
+3.70 |
|
|
|
May13 |
130128 |
306.00 |
306.00 |
305.97 |
306.00 |
+2.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
130128 |
3.392 |
3.396 |
3.267 |
3.289 |
-0.155 |
165,774 |
23,515 |
-24,406 |
Mar13 |
130128 |
3.413 |
3.414 |
3.291 |
3.305 |
-0.158 |
128,161 |
325,420 |
+4,857 |
Apr13 |
130128 |
3.465 |
3.465 |
3.339 |
3.354 |
-0.149 |
59,507 |
155,274 |
-4,274 |
May13 |
130128 |
3.529 |
3.529 |
3.400 |
3.414 |
-0.147 |
23,608 |
95,724 |
+903 |
Jun13 |
130128 |
3.571 |
3.577 |
3.464 |
3.475 |
-0.142 |
11,528 |
35,636 |
+2,074 |
Jul13 |
130128 |
3.626 |
3.636 |
3.524 |
3.534 |
-0.138 |
10,754 |
53,455 |
+1,707 |
Aug13 |
130128 |
3.657 |
3.660 |
3.551 |
3.561 |
-0.136 |
5,302 |
27,287 |
+302 |
Sep13 |
130128 |
3.661 |
3.661 |
3.559 |
3.567 |
-0.134 |
4,211 |
29,716 |
+188 |
Oct13 |
130128 |
3.691 |
3.700 |
3.591 |
3.599 |
-0.133 |
25,743 |
106,175 |
+1,769 |
Nov13 |
130128 |
3.766 |
3.767 |
3.709 |
3.717 |
-0.126 |
4,254 |
28,896 |
-232 |
Dec13 |
130128 |
4.018 |
4.018 |
3.923 |
3.930 |
-0.117 |
3,498 |
34,616 |
+493 |
Jan14 |
130128 |
4.122 |
4.123 |
4.026 |
4.035 |
-0.115 |
13,105 |
79,797 |
+1,275 |
Feb14 |
130128 |
4.119 |
4.119 |
4.036 |
4.036 |
-0.112 |
1,373 |
9,801 |
+572 |
Mar14 |
130128 |
4.046 |
4.046 |
3.983 |
3.985 |
-0.110 |
2,313 |
22,668 |
+425 |
Apr14 |
130128 |
3.911 |
3.916 |
3.894 |
3.895 |
-0.098 |
5,828 |
39,562 |
+102 |
May14 |
130128 |
3.947 |
3.947 |
3.915 |
3.915 |
-0.096 |
331 |
4,526 |
+7 |
Total Volume and Open Interest |
472,344 |
1,164,768 |
-10,421 |
Brent Crude Oil(ICE) |
Mar13 |
130128 |
113.45 |
113.80 |
112.60 |
113.48 |
+0.20 |
211,577 |
306,685 |
-7,384 |
Apr13 |
130128 |
112.32 |
112.68 |
111.53 |
112.38 |
+0.22 |
111,998 |
182,071 |
+5,311 |
May13 |
130128 |
111.27 |
111.80 |
110.68 |
111.52 |
+0.25 |
54,050 |
100,741 |
-830 |
Jun13 |
130128 |
110.45 |
111.02 |
109.90 |
110.75 |
+0.27 |
71,290 |
131,312 |
+3,104 |
Jul13 |
130128 |
109.81 |
110.34 |
109.24 |
110.07 |
+0.28 |
16,024 |
49,062 |
+76 |
Aug13 |
130128 |
109.15 |
109.67 |
108.59 |
109.42 |
+0.29 |
13,568 |
72,388 |
+1,489 |
Sep13 |
130128 |
108.44 |
108.96 |
107.89 |
108.72 |
+0.29 |
16,873 |
59,623 |
+2,047 |
Oct13 |
130128 |
107.76 |
108.30 |
107.22 |
108.04 |
+0.29 |
12,237 |
38,375 |
+1,873 |
Nov13 |
130128 |
107.13 |
107.66 |
106.61 |
107.40 |
+0.29 |
8,571 |
29,870 |
+667 |
Dec13 |
130128 |
106.53 |
107.05 |
105.97 |
106.79 |
+0.29 |
46,233 |
168,012 |
+1,616 |
Jan14 |
130128 |
106.22 |
106.22 |
106.22 |
106.22 |
+0.28 |
2,468 |
29,014 |
+1,391 |
Feb14 |
130128 |
105.67 |
105.67 |
105.67 |
105.67 |
+0.28 |
976 |
16,654 |
-19 |
Mar14 |
130128 |
105.14 |
105.14 |
105.14 |
105.14 |
+0.27 |
1,940 |
14,286 |
+292 |
Apr14 |
130128 |
104.62 |
104.62 |
104.62 |
104.62 |
+0.27 |
286 |
7,617 |
-132 |
Total Volume and Open Interest |
591,391 |
1,425,711 |
+11,580 |
Gas Oil(ICE) |
Feb13 |
130128 |
968.00 |
977.00 |
966.00 |
970.75 |
+2.25 |
37,718 |
112,128 |
-3,001 |
Mar13 |
130128 |
963.25 |
969.00 |
959.00 |
962.00 |
+0.25 |
69,257 |
124,452 |
+191 |
Apr13 |
130128 |
955.25 |
960.50 |
951.00 |
953.75 |
-1.00 |
40,026 |
61,685 |
-548 |
May13 |
130128 |
949.00 |
952.75 |
943.25 |
946.00 |
-2.25 |
15,333 |
32,597 |
+1,199 |
Jun13 |
130128 |
941.50 |
946.50 |
937.25 |
939.75 |
-3.00 |
20,348 |
51,933 |
-1,171 |
Jul13 |
130128 |
937.25 |
942.00 |
933.75 |
936.00 |
-3.00 |
3,127 |
17,043 |
-631 |
Aug13 |
130128 |
935.25 |
939.25 |
931.75 |
933.25 |
-2.75 |
1,965 |
16,271 |
+627 |
Sep13 |
130128 |
932.50 |
936.00 |
928.25 |
930.50 |
-2.75 |
2,319 |
18,596 |
+490 |
Oct13 |
130128 |
928.00 |
933.75 |
925.50 |
927.75 |
-2.50 |
624 |
11,532 |
+157 |
Nov13 |
130128 |
924.50 |
930.50 |
923.00 |
924.50 |
-2.00 |
855 |
13,042 |
-145 |
Total Volume and Open Interest |
202,795 |
567,675 |
-2,255 |
Ethanol(CBOT) |
Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
Feb13 |
130128 |
2.395 |
2.405 |
2.385 |
2.403 |
+0.027 |
199 |
1,022 |
-109 |
Mar13 |
130128 |
2.397 |
2.416 |
2.395 |
2.415 |
+0.026 |
316 |
1,644 |
+39 |
Apr13 |
130128 |
2.399 |
2.416 |
2.399 |
2.414 |
+0.021 |
167 |
1,388 |
+25 |
May13 |
130128 |
2.395 |
2.406 |
2.391 |
2.399 |
+0.016 |
61 |
960 |
-2 |
Jun13 |
130128 |
2.367 |
2.380 |
2.359 |
2.377 |
+0.019 |
114 |
936 |
-23 |
Jul13 |
130128 |
2.317 |
2.339 |
2.317 |
2.336 |
+0.019 |
66 |
1,094 |
+31 |
Aug13 |
130128 |
2.276 |
2.280 |
2.275 |
2.276 |
+0.020 |
16 |
520 |
-5 |
Total Volume and Open Interest |
1,070 |
9,264 |
-10 |
WTI Crude Oil(ICE) |
Mar13 |
130128 |
95.99 |
96.83 |
95.48 |
96.44 |
+0.56 |
66,009 |
68,649 |
+289 |
Apr13 |
130128 |
96.37 |
97.24 |
95.98 |
96.87 |
+0.54 |
30,267 |
41,753 |
-76 |
May13 |
130128 |
96.79 |
97.55 |
96.43 |
97.26 |
+0.51 |
24,588 |
29,496 |
-609 |
Jun13 |
130128 |
97.25 |
97.90 |
96.75 |
97.58 |
+0.50 |
36,581 |
80,329 |
-214 |
Jul13 |
130128 |
97.51 |
98.15 |
97.40 |
97.73 |
+0.52 |
8,639 |
21,131 |
+339 |
Aug13 |
130128 |
97.80 |
97.89 |
97.10 |
97.63 |
+0.53 |
5,770 |
14,313 |
+543 |
Sep13 |
130128 |
97.60 |
97.63 |
97.10 |
97.38 |
+0.53 |
3,775 |
13,726 |
+674 |
Oct13 |
130128 |
97.23 |
97.31 |
96.79 |
97.06 |
+0.52 |
1,572 |
12,450 |
+12 |
Nov13 |
130128 |
96.88 |
96.96 |
96.04 |
96.71 |
+0.51 |
1,415 |
9,573 |
+33 |
Dec13 |
130128 |
95.96 |
96.69 |
95.69 |
96.34 |
+0.49 |
14,499 |
82,583 |
-493 |
Jan14 |
130128 |
95.91 |
95.91 |
95.91 |
95.91 |
+0.47 |
242 |
6,876 |
-64 |
Feb14 |
130128 |
95.48 |
95.48 |
95.48 |
95.48 |
+0.45 |
118 |
2,877 |
+27 |
Mar14 |
130128 |
95.08 |
95.08 |
95.08 |
95.08 |
+0.44 |
270 |
4,476 |
+73 |
Apr14 |
130128 |
94.70 |
94.70 |
94.70 |
94.70 |
+0.43 |
247 |
2,834 |
+105 |
May14 |
130128 |
94.35 |
94.35 |
94.35 |
94.35 |
+0.42 |
267 |
2,364 |
+20 |
Jun14 |
130128 |
93.63 |
94.01 |
93.58 |
94.01 |
+0.41 |
679 |
11,417 |
-87 |
Total Volume and Open Interest |
200,777 |
496,758 |
+854 |
US Dollar Index(ICE) |
Mar13 |
130128 |
79.840 |
79.995 |
79.785 |
79.868 |
+0.048 |
18,938 |
43,139 |
+1,419 |
Jun13 |
130128 |
80.020 |
80.120 |
80.020 |
80.037 |
+0.048 |
14 |
674 |
+3 |
Sep13 |
130128 |
80.238 |
80.238 |
80.238 |
80.238 |
+0.048 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,952 |
43,816 |
+1,422 |
Australian Dollar(CME) |
Mar13 |
130128 |
103.79 |
103.92 |
103.47 |
103.77 |
+0.02 |
112,540 |
193,776 |
-11,213 |
Jun13 |
130128 |
102.86 |
103.10 |
102.84 |
103.10 |
+0.02 |
119 |
333 |
+2 |
Sep13 |
130128 |
102.47 |
102.47 |
102.45 |
102.47 |
+0.02 |
3 |
4 |
+3 |
Total Volume and Open Interest |
112,662 |
194,118 |
-11,208 |
British Pound(CME) |
Mar13 |
130128 |
157.66 |
157.95 |
156.70 |
156.92 |
-1.03 |
126,741 |
162,477 |
+3,525 |
Jun13 |
130128 |
157.66 |
157.89 |
156.76 |
156.86 |
-1.03 |
33 |
239 |
+3 |
Sep13 |
130128 |
156.88 |
157.83 |
156.80 |
156.80 |
-1.03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
126,774 |
162,719 |
+3,528 |
Canadian Dollar(CME) |
Mar13 |
130128 |
99.19 |
99.31 |
98.89 |
99.25 |
+0.14 |
94,949 |
135,028 |
-4,013 |
Jun13 |
130128 |
98.98 |
99.07 |
98.71 |
99.05 |
+0.14 |
1,362 |
2,655 |
+451 |
Sep13 |
130128 |
98.80 |
98.89 |
98.55 |
98.86 |
+0.14 |
298 |
1,263 |
+234 |
Dec13 |
130128 |
98.40 |
98.68 |
98.40 |
98.65 |
+0.14 |
101 |
1,158 |
+28 |
Total Volume and Open Interest |
96,713 |
140,136 |
-3,297 |
Japanese Yen(CME) |
Mar13 |
130128 |
109.89 |
110.45 |
109.61 |
110.23 |
+0.30 |
213,827 |
209,449 |
+4,819 |
Jun13 |
130128 |
109.72 |
110.47 |
109.72 |
110.31 |
+0.30 |
509 |
1,126 |
+135 |
Sep13 |
130128 |
110.02 |
110.62 |
110.02 |
110.42 |
+0.29 |
23 |
60 |
+4 |
Total Volume and Open Interest |
214,367 |
210,689 |
+4,962 |
Swiss Franc(CME) |
Mar13 |
130128 |
107.90 |
108.07 |
107.66 |
108.02 |
+0.01 |
32,704 |
40,155 |
-393 |
Jun13 |
130128 |
108.00 |
108.14 |
108.00 |
108.14 |
+0.01 |
2 |
75 |
+2 |
Sep13 |
130128 |
108.28 |
108.28 |
108.27 |
108.28 |
+0.01 |
|
|
|
Total Volume and Open Interest |
32,706 |
40,230 |
-391 |
EuroFX(CME) |
Mar13 |
130128 |
134.68 |
134.82 |
134.29 |
134.60 |
-0.09 |
286,929 |
224,202 |
+7,535 |
Jun13 |
130128 |
134.62 |
134.86 |
134.38 |
134.66 |
-0.09 |
116 |
1,773 |
-4 |
Sep13 |
130128 |
134.70 |
134.78 |
134.70 |
134.70 |
-0.08 |
2 |
94 |
+0 |
Total Volume and Open Interest |
287,050 |
226,126 |
+7,532 |
Mexican Peso(CME) |
Feb13 |
130128 |
782.25 |
787.00 |
782.25 |
782.25 |
-4.75 |
|
|
|
Mar13 |
130128 |
784.75 |
784.75 |
777.50 |
780.00 |
-4.75 |
35,672 |
188,235 |
+883 |
Total Volume and Open Interest |
35,674 |
188,355 |
+881 |
Brazilian Real(CME) |
Feb13 |
130128 |
492.15 |
501.15 |
491.10 |
499.40 |
+7.05 |
2,128 |
8,696 |
+300 |
Mar13 |
130128 |
490.80 |
499.65 |
489.65 |
498.00 |
+7.15 |
1,130 |
7,125 |
+698 |
Apr13 |
130128 |
496.30 |
497.75 |
487.80 |
496.30 |
+7.75 |
0 |
1 |
+0 |
May13 |
130128 |
493.70 |
493.70 |
493.70 |
493.70 |
+7.45 |
|
|
|
Total Volume and Open Interest |
3,258 |
36,945 |
+998 |
30-Year T-Bonds(CBOT) |
Mar13 |
130128 |
144~000 |
144~110 |
143~030 |
143~210 |
-0~130 |
437,841 |
556,095 |
+7,480 |
Jun13 |
130128 |
142~150 |
142~260 |
141~220 |
142~060 |
-0~130 |
201 |
890 |
+143 |
Sep13 |
130128 |
142~050 |
142~180 |
142~050 |
142~050 |
-0~130 |
0 |
1 |
+0 |
Total Volume and Open Interest |
438,042 |
556,986 |
+7,623 |
10-Year T-Notes(CBOT) |
Mar13 |
130128 |
131~115 |
131~165 |
130~300 |
131~070 |
-0~060 |
1,422,090 |
1,857,043 |
-8,664 |
Jun13 |
130128 |
130~085 |
130~110 |
129~275 |
130~030 |
-0~070 |
10,861 |
29,573 |
+5,304 |
Sep13 |
130128 |
130~030 |
130~100 |
130~030 |
130~030 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,432,951 |
1,886,616 |
-3,360 |
5-Year T-Notes(CBOT) |
Mar13 |
130128 |
123~232 |
123~246 |
123~162 |
123~196 |
-0~042 |
574,962 |
1,514,416 |
-13,532 |
Jun13 |
130128 |
123~086 |
123~096 |
123~020 |
123~050 |
-0~042 |
1,868 |
4,418 |
+460 |
Sep13 |
130128 |
122~170 |
122~212 |
122~170 |
122~170 |
-0~042 |
|
|
|
Total Volume and Open Interest |
576,830 |
1,518,834 |
-13,072 |
2 Year T-Notes(CBOT) |
Mar13 |
130128 |
110~050 |
110~050 |
110~036 |
110~044 |
-0~004 |
157,129 |
1,016,630 |
+9,183 |
Jun13 |
130128 |
110~030 |
110~036 |
110~024 |
110~030 |
-0~006 |
46 |
1,960 |
+4 |
Sep13 |
130128 |
109~192 |
109~200 |
109~192 |
109~192 |
-0~006 |
|
|
|
Total Volume and Open Interest |
157,175 |
1,018,590 |
+9,187 |
Eurodollars(CME) |
Mar13 |
130128 |
99.690 |
99.700 |
99.680 |
99.690 |
-0.005 |
56,867 |
838,125 |
+2,418 |
Jun13 |
130128 |
99.650 |
99.665 |
99.640 |
99.655 |
-0.005 |
74,568 |
710,923 |
+4,729 |
Sep13 |
130128 |
99.620 |
99.635 |
99.605 |
99.620 |
-0.005 |
97,740 |
671,018 |
+2,416 |
Dec13 |
130128 |
99.590 |
99.595 |
99.565 |
99.580 |
-0.010 |
111,967 |
731,520 |
+3,359 |
Mar14 |
130128 |
99.545 |
99.555 |
99.515 |
99.530 |
-0.020 |
115,229 |
646,270 |
-966 |
Jun14 |
130128 |
99.490 |
99.500 |
99.455 |
99.470 |
-0.025 |
137,509 |
567,446 |
-1,030 |
Sep14 |
130128 |
99.425 |
99.435 |
99.385 |
99.400 |
-0.030 |
134,358 |
488,400 |
-4,679 |
Dec14 |
130128 |
99.340 |
99.360 |
99.305 |
99.320 |
-0.030 |
134,698 |
573,071 |
-921 |
Mar15 |
130128 |
99.260 |
99.280 |
99.215 |
99.240 |
-0.030 |
95,044 |
454,022 |
+263 |
Jun15 |
130128 |
99.170 |
99.190 |
99.120 |
99.145 |
-0.035 |
96,978 |
611,399 |
-3,161 |
Sep15 |
130128 |
99.070 |
99.080 |
99.010 |
99.035 |
-0.040 |
83,645 |
441,491 |
-4,794 |
Dec15 |
130128 |
98.935 |
98.955 |
98.875 |
98.905 |
-0.040 |
93,316 |
505,396 |
-2,003 |
Mar16 |
130128 |
98.800 |
98.810 |
98.730 |
98.760 |
-0.045 |
72,623 |
297,287 |
-3,631 |
Jun16 |
130128 |
98.640 |
98.660 |
98.570 |
98.605 |
-0.045 |
44,277 |
193,264 |
-1,794 |
Sep16 |
130128 |
98.470 |
98.495 |
98.405 |
98.440 |
-0.050 |
40,556 |
189,907 |
-3,017 |
Dec16 |
130128 |
98.305 |
98.330 |
98.235 |
98.270 |
-0.050 |
49,722 |
129,361 |
+1,216 |
Mar17 |
130128 |
98.145 |
98.175 |
98.070 |
98.110 |
-0.050 |
37,699 |
109,174 |
-405 |
Jun17 |
130128 |
97.965 |
98.010 |
97.895 |
97.940 |
-0.050 |
25,989 |
64,927 |
-1,835 |
Total Volume and Open Interest |
1,585,031 |
8,498,807 |
-2,875 |
Ultra T-Bond(CBOT) |
Mar13 |
130128 |
157~04 |
157~27 |
156~04 |
157~00 |
-0~10 |
47,133 |
358,785 |
+1,433 |
Jun13 |
130128 |
156~22 |
157~01 |
156~22 |
156~22 |
-0~11 |
86 |
102 |
+82 |
Sep13 |
130128 |
156~22 |
157~01 |
156~22 |
156~22 |
-0~11 |
|
|
|
Total Volume and Open Interest |
47,219 |
358,887 |
+1,515 |
30 Day Federal Funds(CBOT) |
Jan13 |
130128 |
99.855 |
99.857 |
99.855 |
99.855 |
unch |
2,111 |
56,754 |
-415 |
Feb13 |
130128 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
6,031 |
32,548 |
-979 |
Mar13 |
130128 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
5,157 |
36,608 |
-205 |
Apr13 |
130128 |
99.865 |
99.870 |
99.860 |
99.865 |
-0.005 |
1,660 |
30,341 |
-652 |
May13 |
130128 |
99.865 |
99.865 |
99.855 |
99.860 |
-0.005 |
868 |
29,437 |
-242 |
Jun13 |
130128 |
99.855 |
99.865 |
99.850 |
99.860 |
-0.005 |
1,813 |
25,075 |
-675 |
Total Volume and Open Interest |
24,790 |
372,110 |
-1,979 |
3-Mth Euro-Yen(CME) |
Mar13 |
130128 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
130128 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Sep13 |
130128 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Dec13 |
130128 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar14 |
130128 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Jun14 |
130128 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep14 |
130128 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
Dec14 |
130128 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Mar15 |
130128 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Jun15 |
130128 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130128 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
Jun13 |
130128 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
Sep13 |
130128 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130128 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
200 |
584 |
+200 |
Mar14 |
130128 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
Jun14 |
130128 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
130128 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
130128 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
200 |
1,744 |
+200 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130128 |
144.44 |
144.46 |
144.25 |
144.30 |
-0.20 |
3,537 |
18,703 |
+824 |
Jun13 |
130128 |
143.84 |
143.84 |
143.84 |
143.84 |
-0.20 |
|
|
|
Sep13 |
130128 |
141.75 |
141.75 |
141.75 |
141.75 |
-0.20 |
|
|
|
Total Volume and Open Interest |
3,537 |
18,703 |
+824 |
Euro-Bund(EUREX) |
Mar13 |
130128 |
142.21 |
142.53 |
141.61 |
141.79 |
-0.71 |
982,838 |
1,196,972 |
+41,306 |
Jun13 |
130128 |
140.55 |
140.62 |
139.85 |
139.98 |
-0.70 |
966 |
4,242 |
+474 |
Sep13 |
130128 |
139.99 |
139.99 |
139.99 |
139.99 |
-0.71 |
67 |
0 |
+0 |
Total Volume and Open Interest |
983,871 |
1,201,214 |
+41,780 |
Euro-Bobl(EUREX) |
Mar13 |
130128 |
125.66 |
125.78 |
125.16 |
125.36 |
-0.39 |
690,144 |
831,843 |
+10,580 |
Jun13 |
130128 |
124.00 |
124.01 |
123.63 |
123.69 |
-0.40 |
1,012 |
57,831 |
+674 |
Sep13 |
130128 |
123.99 |
123.99 |
123.99 |
123.99 |
-0.46 |
0 |
928 |
+0 |
Total Volume and Open Interest |
691,156 |
890,602 |
+11,254 |
3-Mth Euribor(EUREX) |
Mar13 |
130128 |
99.675 |
99.685 |
99.675 |
99.685 |
+0.005 |
371 |
4,020 |
+52 |
Jun13 |
130128 |
99.585 |
99.585 |
99.575 |
99.585 |
unch |
0 |
1,621 |
+0 |
Sep13 |
130128 |
99.510 |
99.515 |
99.505 |
99.505 |
-0.015 |
0 |
996 |
+0 |
Total Volume and Open Interest |
371 |
13,368 |
+52 |
Long Gilt(LIFFE) |
Mar13 |
130128 |
116~21 |
116~22 |
116~05 |
116~08 |
-0~13 |
204,893 |
348,076 |
+5,396 |
Jun13 |
130128 |
115~08 |
115~08 |
115~08 |
115~08 |
-0~13 |
|
|
|
Total Volume and Open Interest |
204,893 |
348,076 |
+5,396 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130128 |
99.47 |
99.49 |
99.47 |
99.47 |
unch |
36,456 |
327,623 |
-1,355 |
Jun13 |
130128 |
99.45 |
99.48 |
99.45 |
99.46 |
+0.01 |
65,405 |
312,337 |
+9,143 |
Sep13 |
130128 |
99.43 |
99.47 |
99.43 |
99.44 |
+0.01 |
71,847 |
251,246 |
+268 |
Dec13 |
130128 |
99.39 |
99.44 |
99.39 |
99.41 |
+0.01 |
72,842 |
235,591 |
-1,298 |
Mar14 |
130128 |
99.36 |
99.41 |
99.35 |
99.37 |
unch |
82,940 |
236,601 |
+7,758 |
Jun14 |
130128 |
99.31 |
99.36 |
99.29 |
99.31 |
-0.01 |
61,024 |
190,811 |
+1,447 |
Total Volume and Open Interest |
587,975 |
2,212,358 |
+15,923 |
3-Mth Euribor(LIFFE) |
Mar13 |
130128 |
99.680 |
99.705 |
99.660 |
99.685 |
+0.005 |
285,886 |
582,623 |
+19,196 |
Jun13 |
130128 |
99.580 |
99.600 |
99.555 |
99.585 |
unch |
435,657 |
554,543 |
+418 |
Sep13 |
130128 |
99.520 |
99.525 |
99.470 |
99.505 |
-0.015 |
342,741 |
421,827 |
+1,856 |
Total Volume and Open Interest |
3,203,214 |
4,072,517 |
+33,738 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130125 |
97.15 |
97.16 |
97.13 |
97.14 |
-0.02 |
21,761 |
170,354 |
+474 |
Jun13 |
130125 |
97.27 |
97.28 |
97.24 |
97.26 |
-0.02 |
33,525 |
173,740 |
+2,536 |
Sep13 |
130125 |
97.31 |
97.32 |
97.28 |
97.29 |
-0.03 |
17,156 |
131,442 |
+2,602 |
Dec13 |
130125 |
97.28 |
97.29 |
97.25 |
97.26 |
-0.03 |
9,300 |
103,400 |
-1,507 |
Mar14 |
130125 |
97.20 |
97.21 |
97.18 |
97.18 |
-0.03 |
4,255 |
57,057 |
+580 |
Jun14 |
130125 |
97.09 |
97.11 |
97.07 |
97.08 |
-0.03 |
2,383 |
32,824 |
-304 |
Sep14 |
130125 |
96.99 |
97.01 |
96.97 |
96.98 |
-0.02 |
1,182 |
21,310 |
+552 |
Dec14 |
130125 |
96.88 |
96.90 |
96.86 |
96.87 |
-0.02 |
133 |
10,014 |
+48 |
Mar15 |
130125 |
96.78 |
96.78 |
96.78 |
96.78 |
-0.01 |
10 |
879 |
-15 |
Jun15 |
130125 |
96.70 |
96.70 |
96.70 |
96.70 |
unch |
0 |
382 |
-32 |
Total Volume and Open Interest |
89,705 |
701,588 |
+4,934 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130125 |
96.75 |
96.76 |
96.70 |
96.71 |
-0.04 |
72,636 |
411,042 |
+1,711 |
Jun13 |
130125 |
96.66 |
96.66 |
96.66 |
96.66 |
-0.04 |
|
|
|
Total Volume and Open Interest |
72,636 |
411,042 |
+1,711 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130125 |
97.32 |
97.34 |
97.28 |
97.30 |
-0.03 |
191,881 |
481,685 |
+2,243 |
Jun13 |
130125 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.03 |
|
|
|
Total Volume and Open Interest |
191,881 |
481,685 |
+2,243 |
Gold(CMX) |
Feb13 |
130128 |
1657.9 |
1661.6 |
1651.0 |
1652.9 |
-3.7 |
179,960 |
148,517 |
-12,401 |
Apr13 |
130128 |
1660.9 |
1663.6 |
1653.2 |
1655.0 |
-3.8 |
42,530 |
163,167 |
+13,363 |
Jun13 |
130128 |
1662.5 |
1665.0 |
1655.3 |
1657.0 |
-3.9 |
4,178 |
39,418 |
+730 |
Aug13 |
130128 |
1664.2 |
1666.8 |
1658.5 |
1658.9 |
-3.8 |
1,295 |
24,995 |
+154 |
Oct13 |
130128 |
1662.2 |
1662.3 |
1660.6 |
1660.6 |
-3.9 |
539 |
12,029 |
+80 |
Dec13 |
130128 |
1669.1 |
1670.9 |
1661.5 |
1662.5 |
-3.9 |
2,074 |
26,323 |
+268 |
Feb14 |
130128 |
1667.0 |
1667.5 |
1664.3 |
1664.3 |
-4.0 |
537 |
6,034 |
-40 |
Apr14 |
130128 |
1666.7 |
1666.7 |
1666.7 |
1666.7 |
-4.0 |
128 |
3,780 |
+14 |
Jun14 |
130128 |
1669.5 |
1669.5 |
1669.2 |
1669.2 |
-4.0 |
82 |
8,645 |
-23 |
Aug14 |
130128 |
1671.8 |
1671.8 |
1671.8 |
1671.8 |
-4.0 |
4 |
94 |
+0 |
Oct14 |
130128 |
1674.5 |
1674.5 |
1674.5 |
1674.5 |
-4.0 |
0 |
15 |
+0 |
Dec14 |
130128 |
1677.4 |
1677.4 |
1677.4 |
1677.4 |
-3.9 |
115 |
5,326 |
+0 |
Total Volume and Open Interest |
232,151 |
458,212 |
+2,294 |
Silver(CMX) |
Mar13 |
130128 |
3116.0 |
3132.0 |
3074.5 |
3078.0 |
-42.6 |
48,656 |
80,171 |
+1,405 |
May13 |
130128 |
3127.0 |
3137.0 |
3081.0 |
3083.7 |
-42.5 |
3,011 |
11,633 |
+1,114 |
Jul13 |
130128 |
3139.0 |
3139.0 |
3088.0 |
3088.6 |
-42.4 |
1,298 |
7,257 |
+177 |
Sep13 |
130128 |
3095.0 |
3105.0 |
3092.9 |
3092.9 |
-42.3 |
910 |
6,827 |
+466 |
Dec13 |
130128 |
3145.0 |
3149.5 |
3097.5 |
3099.0 |
-42.2 |
1,469 |
20,829 |
+976 |
Mar14 |
130128 |
3103.9 |
3103.9 |
3103.9 |
3103.9 |
-42.2 |
57 |
1,892 |
+42 |
May14 |
130128 |
3106.1 |
3106.1 |
3106.1 |
3106.1 |
-42.2 |
3 |
899 |
-3 |
Total Volume and Open Interest |
55,573 |
148,351 |
+4,156 |
Platinum(NYMEX) |
Jan13 |
130128 |
1684.2 |
1686.9 |
1661.2 |
1661.2 |
-32.7 |
6 |
46 |
-1 |
Apr13 |
130128 |
1694.0 |
1699.9 |
1659.7 |
1662.2 |
-32.7 |
10,812 |
64,363 |
+1,962 |
Jul13 |
130128 |
1699.2 |
1700.5 |
1663.7 |
1665.2 |
-32.7 |
142 |
2,579 |
+110 |
Oct13 |
130128 |
1670.0 |
1670.0 |
1667.6 |
1667.6 |
-32.7 |
3 |
83 |
+1 |
Total Volume and Open Interest |
10,967 |
67,095 |
+2,069 |
Palladium(NYMEX) |
Mar13 |
130128 |
739.65 |
749.55 |
736.50 |
740.55 |
-0.45 |
4,028 |
30,658 |
+4 |
Jun13 |
130128 |
744.00 |
749.20 |
739.50 |
742.10 |
-0.50 |
158 |
1,599 |
+119 |
Sep13 |
130128 |
743.00 |
743.00 |
742.20 |
743.00 |
-0.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
4,188 |
32,267 |
+122 |
Copper(CMX) |
Mar13 |
130128 |
365.60 |
367.70 |
364.45 |
366.15 |
+0.95 |
40,549 |
102,554 |
-712 |
May13 |
130128 |
367.10 |
368.95 |
365.95 |
367.55 |
+0.95 |
2,980 |
28,300 |
+264 |
Jul13 |
130128 |
368.75 |
369.75 |
368.00 |
368.85 |
+1.00 |
731 |
11,702 |
+72 |
Sep13 |
130128 |
369.90 |
371.20 |
368.15 |
369.90 |
+1.05 |
236 |
5,804 |
+53 |
Dec13 |
130128 |
370.75 |
372.25 |
369.85 |
371.05 |
+1.05 |
176 |
9,484 |
+35 |
Total Volume and Open Interest |
45,574 |
164,751 |
-421 |
DJIA Index(CBOT) |
Mar13 |
130128 |
13824 |
13858 |
13805 |
13846 |
+16 |
123 |
10,767 |
+18 |
Jun13 |
130128 |
13758 |
13758 |
13738 |
13758 |
+20 |
|
|
|
Sep13 |
130128 |
13679 |
13679 |
13659 |
13679 |
+20 |
|
|
|
Dec13 |
130128 |
13610 |
13610 |
13590 |
13610 |
+20 |
|
|
|
Total Volume and Open Interest |
123 |
10,767 |
+18 |
E-mini DJIA Index(CBOT) |
Mar13 |
130128 |
13816 |
13859 |
13803 |
13832 |
+20 |
126,006 |
111,953 |
-51 |
Jun13 |
130128 |
13764 |
13764 |
13758 |
13758 |
+20 |
50 |
188 |
+33 |
Sep13 |
130128 |
13679 |
13679 |
13679 |
13679 |
+20 |
|
|
|
Dec13 |
130128 |
13610 |
13610 |
13610 |
13610 |
+20 |
0 |
15 |
+0 |
Total Volume and Open Interest |
126,056 |
112,156 |
-18 |
S & P 500(CME) |
Mar13 |
130128 |
1495.80 |
1500.00 |
1494.20 |
1497.10 |
+1.40 |
16,721 |
200,622 |
+6,272 |
Jun13 |
130128 |
1492.00 |
1492.00 |
1485.50 |
1490.50 |
+1.50 |
206 |
4,264 |
+76 |
Sep13 |
130128 |
1483.70 |
1485.10 |
1478.60 |
1483.70 |
+1.60 |
12 |
1,055 |
+0 |
Dec13 |
130128 |
1477.10 |
1478.10 |
1471.60 |
1476.70 |
+1.60 |
0 |
53 |
+0 |
Total Volume and Open Interest |
16,939 |
205,994 |
+6,348 |
S & P 500 E-Mini(Globex) |
Mar13 |
130128 |
1495.75 |
1500.00 |
1491.25 |
1497.00 |
+1.25 |
1,828,454 |
2,945,028 |
-27,448 |
Jun13 |
130128 |
1488.50 |
1493.00 |
1484.75 |
1490.50 |
+1.50 |
1,817 |
19,098 |
+623 |
Total Volume and Open Interest |
1,830,332 |
2,965,260 |
-26,812 |
NASDAQ 100(CME) |
Mar13 |
130128 |
2727.00 |
2737.50 |
2727.00 |
2737.50 |
+9.50 |
482 |
10,859 |
-32 |
Jun13 |
130128 |
2730.80 |
2734.00 |
2730.80 |
2730.80 |
+9.50 |
|
|
|
Sep13 |
130128 |
2725.30 |
2725.30 |
2715.80 |
2725.30 |
+9.50 |
|
|
|
Total Volume and Open Interest |
482 |
10,859 |
-32 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130128 |
2729.50 |
2747.50 |
2726.30 |
2737.50 |
+9.50 |
289,636 |
321,927 |
+1,143 |
Jun13 |
130128 |
2721.30 |
2740.00 |
2721.30 |
2730.80 |
+9.50 |
30 |
208 |
-4 |
Total Volume and Open Interest |
289,666 |
322,178 |
+1,139 |
S & P Midcap 400(CME) |
Mar13 |
130128 |
1095.50 |
1096.00 |
1090.00 |
1094.50 |
unch |
92 |
1,101 |
+90 |
Jun13 |
130128 |
1092.40 |
1092.40 |
1092.40 |
1092.40 |
unch |
|
|
|
Sep13 |
130128 |
1090.40 |
1090.40 |
1090.40 |
1090.40 |
unch |
|
|
|
Total Volume and Open Interest |
92 |
1,101 |
+90 |
Volatility Index(CBOE) |
Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
Feb13 |
130128 |
14.00 |
14.75 |
13.95 |
14.60 |
+0.50 |
81,673 |
170,558 |
-12,300 |
Mar13 |
130128 |
15.10 |
15.53 |
14.98 |
15.35 |
+0.20 |
52,813 |
90,363 |
+4,702 |
Apr13 |
130128 |
16.04 |
16.40 |
15.98 |
16.30 |
+0.20 |
19,935 |
47,080 |
-1,180 |
Total Volume and Open Interest |
184,273 |
417,619 |
-6,493 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130128 |
10980 |
11050 |
10755 |
10810 |
-195 |
8,360 |
61,840 |
-735 |
Jun13 |
130128 |
10825 |
10960 |
10750 |
10765 |
-195 |
2 |
112 |
-1 |
Total Volume and Open Interest |
8,362 |
61,953 |
-736 |
Nikkei 225(SGX) |
Mar13 |
130128 |
10920 |
11070 |
10805 |
10815 |
-95 |
174,519 |
313,260 |
+1,242 |
Jun13 |
130128 |
10930 |
10930 |
10735 |
10735 |
-100 |
21 |
2,748 |
+7 |
Sep13 |
130128 |
10730 |
10730 |
10730 |
10730 |
-95 |
|
|
|
Total Volume and Open Interest |
177,404 |
338,490 |
+2,658 |
CAC 40(EURONEXT) |
Feb13 |
130128 |
3787.0 |
3789.5 |
3770.5 |
3782.5 |
+5.5 |
106,487 |
323,431 |
-3,754 |
Mar13 |
130128 |
3785.0 |
3789.0 |
3773.0 |
3783.0 |
+6.0 |
987 |
23,314 |
+171 |
Apr13 |
130128 |
3774.5 |
3775.5 |
3774.5 |
3775.5 |
+7.5 |
3 |
5 |
+1 |
Total Volume and Open Interest |
107,477 |
346,783 |
-3,582 |
Hang Seng Index(HKFE) |
Jan13 |
130128 |
23630 |
23762 |
23630 |
23670 |
+73 |
82,544 |
118,578 |
-4,516 |
Feb13 |
130128 |
23698 |
23790 |
23656 |
23699 |
+79 |
18,282 |
23,874 |
+9,411 |
Mar13 |
130128 |
23660 |
23740 |
23618 |
23652 |
+81 |
753 |
6,062 |
+45 |
Total Volume and Open Interest |
101,682 |
151,047 |
+4,929 |
DAX(EUREX) |
Mar13 |
130128 |
7883.0 |
7888.0 |
7833.0 |
7837.0 |
-15.5 |
114,709 |
142,561 |
+2,100 |
Jun13 |
130128 |
7878.0 |
7883.5 |
7845.5 |
7849.0 |
-15.0 |
539 |
8,688 |
+203 |
Sep13 |
130128 |
7900.0 |
7900.0 |
7852.0 |
7855.0 |
-15.5 |
11 |
403 |
-1 |
Total Volume and Open Interest |
115,259 |
151,652 |
+2,302 |
FT-SE 100(EURONEXT) |
Mar13 |
130128 |
6251.00 |
6272.50 |
6236.00 |
6260.50 |
+28.50 |
95,671 |
609,087 |
+7,761 |
Jun13 |
130128 |
6174.00 |
6199.00 |
6174.00 |
6195.50 |
+29.00 |
15 |
4,875 |
-13 |
Sep13 |
130128 |
6152.00 |
6152.00 |
6150.00 |
6150.00 |
+28.50 |
0 |
77 |
+0 |
Total Volume and Open Interest |
95,686 |
614,039 |
+7,748 |
SPI 200(SFE) |
Mar13 |
130125 |
4782.0 |
4810.0 |
4773.0 |
4804.0 |
+23.0 |
23,926 |
260,694 |
-698 |
Jun13 |
130125 |
4785.0 |
4808.0 |
4775.0 |
4807.0 |
+24.0 |
11 |
3,484 |
-5 |
Sep13 |
130125 |
4764.0 |
4764.0 |
4764.0 |
4764.0 |
+24.0 |
2 |
1,546 |
-4 |
Total Volume and Open Interest |
24,042 |
267,845 |
-1,301 |
FTSE MIB(ISE) |
Mar13 |
130128 |
17805.00 |
17935.00 |
17755.00 |
17895.00 |
+177.00 |
18,283 |
48,915 |
+625 |
Jun13 |
130128 |
17510.00 |
17625.00 |
17485.00 |
17598.00 |
+177.00 |
27 |
225 |
-8 |
Sep13 |
130128 |
17481.00 |
17481.00 |
17481.00 |
17481.00 |
+177.00 |
|
|
|
Total Volume and Open Interest |
18,310 |
49,140 |
+617 |
KOSPI 200(KFE) |
Mar13 |
130128 |
256.15 |
260.00 |
255.95 |
256.20 |
-0.20 |
221,631 |
112,787 |
+1,941 |
Jun13 |
130128 |
258.60 |
258.60 |
256.40 |
257.40 |
-0.50 |
98 |
2,621 |
-9 |
Sep13 |
130128 |
259.45 |
259.45 |
259.45 |
259.45 |
-0.20 |
0 |
161 |
+0 |
Total Volume and Open Interest |
221,729 |
115,654 |
+1,932 |
GSCI(CME) |
Feb13 |
130128 |
666.00 |
666.00 |
662.25 |
665.00 |
+1.75 |
195 |
11,411 |
+59 |
Mar13 |
130128 |
667.80 |
667.80 |
664.00 |
666.40 |
+1.40 |
1 |
0 |
-1 |
Apr13 |
130128 |
667.00 |
668.00 |
664.25 |
667.00 |
+1.50 |
|
|
|
Total Volume and Open Interest |
196 |
11,411 |
+58 |
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. |
|
|