|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed January 30, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar13 |
130130 |
1450.25 |
1481.75 |
1447.00 |
1478.75 |
+27.00 |
86,823 |
222,598 |
-1,292 |
| May13 |
130130 |
1438.75 |
1470.00 |
1435.75 |
1467.50 |
+27.75 |
37,841 |
145,082 |
+2,005 |
| Jul13 |
130130 |
1429.50 |
1459.25 |
1425.00 |
1457.25 |
+27.75 |
23,899 |
99,141 |
+3,823 |
| Aug13 |
130130 |
1399.50 |
1430.88 |
1397.25 |
1426.25 |
+24.25 |
732 |
3,238 |
+46 |
| Sep13 |
130130 |
1349.75 |
1378.75 |
1349.50 |
1375.25 |
+22.00 |
301 |
2,395 |
-113 |
| Nov13 |
130130 |
1310.00 |
1337.00 |
1309.00 |
1332.75 |
+20.00 |
8,999 |
81,270 |
+525 |
| Jan14 |
130130 |
1320.00 |
1340.00 |
1316.75 |
1336.25 |
+19.50 |
445 |
4,311 |
+351 |
| Mar14 |
130130 |
1319.00 |
1340.00 |
1319.00 |
1338.25 |
+18.50 |
12 |
1,414 |
+6 |
| May14 |
130130 |
1329.00 |
1338.00 |
1320.25 |
1337.75 |
+17.50 |
6 |
872 |
+4 |
| Jul14 |
130130 |
1335.00 |
1343.75 |
1324.75 |
1342.25 |
+17.50 |
22 |
728 |
+22 |
| Aug14 |
130130 |
1337.00 |
1337.00 |
1319.50 |
1337.00 |
+17.50 |
0 |
1 |
+0 |
| Sep14 |
130130 |
1316.50 |
1316.50 |
1299.00 |
1316.50 |
+17.50 |
0 |
1 |
+0 |
| Nov14 |
130130 |
1285.00 |
1300.00 |
1282.00 |
1296.25 |
+8.50 |
30 |
2,776 |
+14 |
| Jan15 |
130130 |
1291.00 |
1297.00 |
1291.00 |
1297.00 |
+6.00 |
|
|
|
| Total Volume and Open Interest |
159,113 |
563,939 |
+5,393 |
| Soybean Meal(CBOT) |
| Mar13 |
130130 |
423.00 |
434.30 |
422.00 |
432.70 |
+9.00 |
35,787 |
128,428 |
+1,287 |
| May13 |
130130 |
419.50 |
429.80 |
418.20 |
428.70 |
+8.90 |
14,691 |
61,959 |
+1,647 |
| Jul13 |
130130 |
413.90 |
423.50 |
412.00 |
422.70 |
+8.90 |
9,305 |
33,622 |
+2,161 |
| Aug13 |
130130 |
402.40 |
412.00 |
402.00 |
411.00 |
+7.50 |
843 |
5,608 |
+7 |
| Sep13 |
130130 |
384.70 |
394.60 |
384.70 |
393.10 |
+6.70 |
377 |
3,725 |
+4 |
| Oct13 |
130130 |
367.20 |
375.90 |
367.20 |
374.50 |
+6.50 |
333 |
6,066 |
+69 |
| Dec13 |
130130 |
366.30 |
374.50 |
365.00 |
372.80 |
+6.20 |
2,292 |
27,284 |
+701 |
| Jan14 |
130130 |
373.90 |
373.90 |
367.80 |
373.90 |
+6.10 |
58 |
1,567 |
+20 |
| Mar14 |
130130 |
375.60 |
375.60 |
370.10 |
375.60 |
+5.50 |
48 |
2,085 |
+21 |
| May14 |
130130 |
375.70 |
375.70 |
370.90 |
375.70 |
+4.80 |
4 |
1,015 |
-1 |
| Total Volume and Open Interest |
63,748 |
271,755 |
+5,925 |
| Soybean Oil(CBOT) |
| Mar13 |
130130 |
51.75 |
52.71 |
51.60 |
52.60 |
+0.89 |
36,978 |
153,411 |
+2,196 |
| May13 |
130130 |
52.11 |
53.10 |
52.01 |
53.00 |
+0.89 |
15,380 |
63,825 |
+2,401 |
| Jul13 |
130130 |
52.39 |
53.37 |
52.29 |
53.26 |
+0.87 |
9,555 |
53,765 |
-644 |
| Aug13 |
130130 |
52.35 |
53.24 |
52.31 |
53.16 |
+0.83 |
799 |
5,206 |
+7 |
| Sep13 |
130130 |
52.15 |
53.02 |
52.11 |
52.90 |
+0.78 |
427 |
4,767 |
+48 |
| Oct13 |
130130 |
51.79 |
52.49 |
51.64 |
52.41 |
+0.77 |
176 |
7,263 |
+9 |
| Dec13 |
130130 |
51.61 |
52.50 |
51.59 |
52.27 |
+0.65 |
2,372 |
23,730 |
-14 |
| Jan14 |
130130 |
52.21 |
52.56 |
51.80 |
52.43 |
+0.63 |
6 |
1,855 |
+2 |
| Mar14 |
130130 |
52.67 |
52.67 |
52.07 |
52.67 |
+0.60 |
2 |
979 |
+0 |
| May14 |
130130 |
52.74 |
52.74 |
52.15 |
52.74 |
+0.59 |
0 |
384 |
+0 |
| Total Volume and Open Interest |
65,697 |
316,257 |
+4,005 |
| Canola(WCE) |
| Mar13 |
130130 |
616.1 |
627.2 |
616.0 |
624.8 |
+7.1 |
10,053 |
89,411 |
+610 |
| May13 |
130130 |
606.0 |
616.6 |
605.9 |
614.2 |
+7.1 |
4,192 |
41,999 |
+1,386 |
| Jul13 |
130130 |
596.6 |
606.3 |
595.7 |
604.0 |
+7.2 |
1,650 |
27,750 |
+857 |
| Nov13 |
130130 |
557.7 |
563.4 |
557.5 |
562.1 |
+6.1 |
977 |
16,801 |
+443 |
| Jan14 |
130130 |
554.9 |
560.5 |
554.9 |
560.0 |
+6.1 |
105 |
911 |
+86 |
| Total Volume and Open Interest |
16,985 |
177,057 |
+3,388 |
| Corn(CBOT) |
| Mar13 |
130130 |
729.00 |
741.00 |
725.50 |
740.25 |
+10.75 |
101,032 |
490,632 |
-1,954 |
| May13 |
130130 |
729.50 |
741.50 |
726.50 |
741.00 |
+11.00 |
34,331 |
227,924 |
+2,214 |
| Jul13 |
130130 |
720.00 |
732.25 |
718.00 |
732.00 |
+11.50 |
16,864 |
172,566 |
+1,245 |
| Sep13 |
130130 |
610.00 |
617.00 |
609.50 |
616.75 |
+6.25 |
3,198 |
57,835 |
+324 |
| Dec13 |
130130 |
587.25 |
593.00 |
586.00 |
593.00 |
+6.00 |
15,942 |
231,033 |
+1,702 |
| Mar14 |
130130 |
597.50 |
603.25 |
596.75 |
603.25 |
+6.25 |
526 |
13,914 |
+170 |
| May14 |
130130 |
605.00 |
610.25 |
604.00 |
610.25 |
+6.00 |
292 |
4,930 |
+17 |
| Jul14 |
130130 |
608.50 |
614.50 |
607.50 |
614.25 |
+6.50 |
313 |
2,347 |
+57 |
| Sep14 |
130130 |
586.00 |
591.75 |
585.25 |
591.75 |
+6.50 |
0 |
165 |
+0 |
| Dec14 |
130130 |
573.00 |
577.00 |
572.25 |
576.00 |
+3.75 |
354 |
10,598 |
+123 |
| Total Volume and Open Interest |
172,872 |
1,213,331 |
+3,916 |
| Wheat(CBOT) |
| Mar13 |
130130 |
776.25 |
789.00 |
771.75 |
787.00 |
+10.00 |
33,839 |
222,395 |
-3,683 |
| May13 |
130130 |
785.00 |
798.00 |
781.50 |
795.75 |
+10.00 |
9,701 |
71,572 |
+830 |
| Jul13 |
130130 |
789.50 |
802.00 |
786.50 |
800.25 |
+9.00 |
6,096 |
83,692 |
+386 |
| Sep13 |
130130 |
797.50 |
809.50 |
795.25 |
807.75 |
+8.50 |
1,020 |
13,818 |
-138 |
| Dec13 |
130130 |
810.75 |
821.50 |
808.75 |
820.00 |
+7.50 |
1,950 |
56,418 |
+292 |
| Mar14 |
130130 |
827.25 |
831.50 |
824.00 |
830.25 |
+6.25 |
107 |
4,519 |
+0 |
| Total Volume and Open Interest |
52,778 |
456,309 |
-2,265 |
| Wheat(KCBT) |
| Mar13 |
130130 |
830.00 |
842.00 |
825.50 |
840.75 |
+10.00 |
6,962 |
88,913 |
-737 |
| May13 |
130130 |
841.75 |
853.00 |
836.75 |
852.25 |
+10.50 |
3,705 |
39,330 |
+2,249 |
| Jul13 |
130130 |
849.00 |
861.50 |
844.75 |
860.50 |
+10.75 |
1,063 |
36,203 |
+207 |
| Sep13 |
130130 |
857.50 |
870.25 |
855.00 |
870.00 |
+10.50 |
153 |
7,446 |
+17 |
| Dec13 |
130130 |
866.25 |
882.75 |
866.25 |
882.00 |
+11.50 |
196 |
8,052 |
+87 |
| Mar14 |
130130 |
883.00 |
889.00 |
883.00 |
888.50 |
+11.75 |
13 |
348 |
+8 |
| Total Volume and Open Interest |
12,092 |
180,836 |
+1,831 |
| Wheat(MGE) |
| Mar13 |
130130 |
860.75 |
872.75 |
858.00 |
869.00 |
+8.00 |
1,640 |
19,864 |
-105 |
| May13 |
130130 |
872.75 |
884.50 |
870.00 |
880.50 |
+7.75 |
1,187 |
9,842 |
-256 |
| Jul13 |
130130 |
879.00 |
894.00 |
879.00 |
888.75 |
+6.00 |
249 |
4,924 |
+38 |
| Sep13 |
130130 |
882.25 |
893.00 |
881.00 |
890.50 |
+8.00 |
130 |
5,777 |
+77 |
| Dec13 |
130130 |
885.00 |
897.25 |
884.00 |
893.00 |
+6.25 |
78 |
4,018 |
+55 |
| Total Volume and Open Interest |
3,289 |
44,523 |
-188 |
| Oats(CBOT) |
| Mar13 |
130130 |
358.00 |
369.75 |
358.00 |
362.00 |
+2.00 |
754 |
7,417 |
+109 |
| May13 |
130130 |
365.00 |
376.25 |
365.00 |
369.25 |
+2.00 |
115 |
2,435 |
+36 |
| Jul13 |
130130 |
375.00 |
378.00 |
372.25 |
375.00 |
+2.75 |
25 |
360 |
+11 |
| Sep13 |
130130 |
375.00 |
375.00 |
372.00 |
373.25 |
+1.25 |
0 |
36 |
+0 |
| Total Volume and Open Interest |
933 |
10,433 |
+174 |
| Rough Rice(CBOT) |
| Mar13 |
130130 |
15.48 |
15.53 |
15.37 |
15.40 |
-0.12 |
231 |
12,551 |
+9 |
| May13 |
130130 |
15.79 |
15.85 |
15.73 |
15.73 |
-0.12 |
79 |
1,620 |
+17 |
| Jul13 |
130130 |
16.00 |
16.07 |
16.00 |
16.00 |
-0.10 |
7 |
103 |
+2 |
| Sep13 |
130130 |
15.66 |
15.70 |
15.62 |
15.62 |
-0.08 |
3 |
176 |
+3 |
| Total Volume and Open Interest |
320 |
14,450 |
+31 |
| Live Cattle(CME) |
| Feb13 |
130130 |
128.325 |
128.500 |
127.750 |
128.000 |
-0.285 |
14,736 |
35,799 |
-4,102 |
| Apr13 |
130130 |
132.880 |
133.435 |
132.535 |
132.935 |
-0.050 |
33,850 |
161,136 |
+1,267 |
| Jun13 |
130130 |
128.535 |
129.130 |
128.350 |
128.535 |
-0.115 |
12,596 |
77,806 |
+1,634 |
| Aug13 |
130130 |
129.075 |
129.630 |
128.900 |
129.250 |
+0.175 |
6,046 |
30,102 |
+644 |
| Oct13 |
130130 |
132.985 |
133.400 |
132.825 |
133.035 |
+0.100 |
2,297 |
10,977 |
+88 |
| Dec13 |
130130 |
134.150 |
134.550 |
134.035 |
134.325 |
+0.290 |
2,086 |
8,369 |
+746 |
| Total Volume and Open Interest |
71,952 |
326,119 |
+379 |
| Feeder Cattle(CME) |
| Jan13 |
130130 |
145.735 |
145.935 |
145.685 |
145.825 |
+0.025 |
553 |
1,737 |
-80 |
| Mar13 |
130130 |
148.850 |
149.535 |
148.535 |
149.100 |
+0.275 |
3,359 |
15,182 |
+5 |
| Apr13 |
130130 |
152.500 |
152.735 |
151.750 |
152.100 |
-0.280 |
1,280 |
3,565 |
-152 |
| May13 |
130130 |
155.500 |
155.785 |
154.400 |
154.700 |
-0.785 |
2,167 |
4,777 |
-151 |
| Aug13 |
130130 |
160.550 |
160.950 |
159.850 |
159.985 |
-0.665 |
1,028 |
4,857 |
+62 |
| Sep13 |
130130 |
162.000 |
162.250 |
161.500 |
161.750 |
-0.550 |
161 |
804 |
+14 |
| Oct13 |
130130 |
163.130 |
163.130 |
162.200 |
162.700 |
-1.150 |
117 |
469 |
+48 |
| Total Volume and Open Interest |
8,769 |
31,820 |
-183 |
| Lean Hogs(CME) |
| Feb13 |
130130 |
86.950 |
87.500 |
86.550 |
87.100 |
unch |
8,039 |
25,181 |
-2,958 |
| Apr13 |
130130 |
89.480 |
90.300 |
88.980 |
89.250 |
-0.385 |
16,065 |
93,011 |
-753 |
| May13 |
130130 |
95.700 |
96.730 |
95.500 |
96.650 |
+0.250 |
398 |
2,147 |
+264 |
| Jun13 |
130130 |
98.285 |
98.850 |
97.730 |
98.080 |
-0.100 |
6,404 |
42,557 |
+61 |
| Jul13 |
130130 |
97.800 |
98.550 |
97.680 |
98.100 |
-0.100 |
1,449 |
14,394 |
+309 |
| Aug13 |
130130 |
96.885 |
97.800 |
96.800 |
97.200 |
+0.050 |
962 |
20,980 |
+167 |
| Oct13 |
130130 |
86.650 |
87.550 |
86.600 |
87.000 |
-0.100 |
895 |
18,990 |
+328 |
| Dec13 |
130130 |
83.400 |
83.800 |
83.100 |
83.600 |
-0.150 |
376 |
12,483 |
+39 |
| Total Volume and Open Interest |
34,706 |
234,017 |
-2,487 |
| Class III Milk(CME) |
| Jan13 |
130130 |
18.14 |
18.14 |
18.14 |
18.14 |
+0.04 |
12 |
3,087 |
-6 |
| Feb13 |
130130 |
16.99 |
17.17 |
16.94 |
17.07 |
+0.13 |
148 |
3,316 |
+6 |
| Mar13 |
130130 |
16.55 |
16.77 |
16.55 |
16.71 |
+0.07 |
221 |
3,186 |
+59 |
| Apr13 |
130130 |
16.89 |
16.99 |
16.88 |
16.95 |
+0.06 |
183 |
2,289 |
+116 |
| May13 |
130130 |
17.50 |
17.50 |
17.40 |
17.45 |
+0.01 |
75 |
1,867 |
+39 |
| Total Volume and Open Interest |
899 |
21,314 |
+320 |
| Cocoa(ICE) |
| Mar13 |
130130 |
2193 |
2207 |
2155 |
2179 |
-16 |
15,246 |
77,565 |
-1,878 |
| May13 |
130130 |
2204 |
2215 |
2163 |
2186 |
-18 |
5,957 |
42,537 |
+2,571 |
| Jul13 |
130130 |
2214 |
2222 |
2172 |
2196 |
-17 |
1,772 |
21,105 |
-106 |
| Sep13 |
130130 |
2225 |
2232 |
2184 |
2207 |
-17 |
1,108 |
22,918 |
+412 |
| Dec13 |
130130 |
2236 |
2236 |
2194 |
2216 |
-18 |
402 |
12,228 |
+80 |
| Mar14 |
130130 |
2248 |
2248 |
2205 |
2226 |
-19 |
41 |
17,459 |
+17 |
| May14 |
130130 |
2225 |
2236 |
2225 |
2236 |
-18 |
106 |
7,812 |
+99 |
| Total Volume and Open Interest |
24,668 |
203,627 |
+1,215 |
| Coffee "C"(ICE) |
| Mar13 |
130130 |
149.90 |
150.80 |
147.15 |
147.70 |
-2.10 |
14,455 |
86,638 |
-2,226 |
| May13 |
130130 |
152.50 |
153.60 |
150.15 |
150.70 |
-1.95 |
5,474 |
33,480 |
+1,330 |
| Jul13 |
130130 |
155.40 |
156.30 |
153.05 |
153.55 |
-1.95 |
1,433 |
19,731 |
+55 |
| Sep13 |
130130 |
158.20 |
158.95 |
155.90 |
156.30 |
-1.95 |
828 |
7,533 |
+452 |
| Dec13 |
130130 |
161.80 |
161.80 |
159.45 |
159.85 |
-1.90 |
61 |
6,200 |
+8 |
| Mar14 |
130130 |
165.40 |
165.40 |
163.20 |
163.50 |
-1.90 |
50 |
998 |
+14 |
| Total Volume and Open Interest |
22,302 |
155,697 |
-367 |
| Orange Juice(ICE) |
| Mar13 |
130130 |
114.35 |
119.70 |
114.10 |
119.30 |
+5.00 |
1,140 |
13,671 |
-16 |
| May13 |
130130 |
115.75 |
120.60 |
115.75 |
120.30 |
+5.00 |
155 |
4,729 |
+99 |
| Jul13 |
130130 |
120.20 |
122.00 |
120.15 |
121.85 |
+5.10 |
21 |
1,152 |
+11 |
| Sep13 |
130130 |
119.50 |
123.55 |
119.50 |
123.25 |
+4.95 |
33 |
543 |
+9 |
| Nov13 |
130130 |
119.25 |
123.50 |
119.25 |
123.50 |
+4.85 |
4 |
196 |
+2 |
| Jan14 |
130130 |
119.05 |
123.75 |
119.05 |
123.75 |
+4.70 |
14 |
41 |
+1 |
| Total Volume and Open Interest |
1,367 |
20,332 |
+106 |
| Sugar #11(ICE) |
| Mar13 |
130130 |
18.60 |
18.76 |
18.27 |
18.71 |
+0.33 |
66,925 |
322,305 |
-9,049 |
| May13 |
130130 |
18.51 |
18.77 |
18.35 |
18.74 |
+0.30 |
33,079 |
178,358 |
+620 |
| Jul13 |
130130 |
18.83 |
19.06 |
18.67 |
19.04 |
+0.27 |
20,194 |
146,414 |
+1,779 |
| Oct13 |
130130 |
19.37 |
19.48 |
19.13 |
19.48 |
+0.23 |
11,869 |
81,208 |
+1,901 |
| Mar14 |
130130 |
20.18 |
20.32 |
19.95 |
20.32 |
+0.19 |
6,303 |
57,233 |
+1,864 |
| May14 |
130130 |
20.23 |
20.32 |
20.05 |
20.32 |
+0.14 |
1,001 |
12,526 |
+189 |
| Jul14 |
130130 |
20.23 |
20.32 |
20.08 |
20.32 |
+0.14 |
603 |
9,081 |
+259 |
| Oct14 |
130130 |
20.25 |
20.42 |
20.16 |
20.38 |
+0.14 |
230 |
11,307 |
+154 |
| Total Volume and Open Interest |
140,440 |
830,161 |
-2,192 |
| London Cocoa(LCE) |
| Mar13 |
130130 |
1436 |
1445 |
1411 |
1420 |
-15 |
3,801 |
74,846 |
+226 |
| May13 |
130130 |
1445 |
1455 |
1422 |
1429 |
-15 |
4,001 |
36,488 |
+335 |
| Jul13 |
130130 |
1449 |
1462 |
1430 |
1439 |
-13 |
1,885 |
26,392 |
-205 |
| Sep13 |
130130 |
1460 |
1470 |
1438 |
1447 |
-12 |
1,647 |
33,047 |
-73 |
| Dec13 |
130130 |
1466 |
1471 |
1440 |
1449 |
-12 |
1,621 |
29,985 |
+838 |
| Mar14 |
130130 |
1464 |
1464 |
1437 |
1445 |
-11 |
264 |
22,962 |
+102 |
| May14 |
130130 |
1450 |
1450 |
1439 |
1448 |
-12 |
127 |
6,697 |
-207 |
| Total Volume and Open Interest |
13,350 |
233,921 |
+1,020 |
| London Sugar(LCE) |
| Mar13 |
130130 |
491.90 |
497.00 |
486.90 |
496.80 |
+9.00 |
5,763 |
29,606 |
-913 |
| May13 |
130130 |
502.50 |
507.00 |
497.40 |
506.70 |
+7.30 |
2,583 |
19,377 |
+313 |
| Aug13 |
130130 |
509.00 |
513.20 |
503.80 |
512.20 |
+6.70 |
1,966 |
12,069 |
+54 |
| Oct13 |
130130 |
513.50 |
517.40 |
508.00 |
516.10 |
+6.20 |
1,232 |
5,883 |
-68 |
| Dec13 |
130130 |
522.80 |
524.80 |
517.50 |
524.80 |
+5.60 |
391 |
2,635 |
+52 |
| Total Volume and Open Interest |
12,304 |
72,303 |
-548 |
| Cotton(ICE) |
| Mar13 |
130130 |
82.31 |
83.09 |
82.05 |
82.96 |
+0.57 |
14,368 |
128,912 |
-123 |
| May13 |
130130 |
82.46 |
83.25 |
82.20 |
83.16 |
+0.58 |
5,129 |
39,726 |
+1,214 |
| Jul13 |
130130 |
82.58 |
83.21 |
82.25 |
83.15 |
+0.45 |
1,135 |
21,462 |
+269 |
| Oct13 |
130130 |
81.23 |
81.23 |
81.23 |
81.23 |
-0.03 |
0 |
5 |
+0 |
| Dec13 |
130130 |
80.13 |
81.20 |
80.13 |
81.11 |
-0.07 |
1,676 |
11,736 |
+834 |
| Mar14 |
130130 |
82.00 |
82.06 |
82.00 |
82.06 |
+0.01 |
19 |
417 |
+19 |
| Total Volume and Open Interest |
22,390 |
202,574 |
+2,264 |
| Lumber(CME) |
| Mar13 |
130130 |
351.0 |
352.0 |
342.3 |
342.7 |
-9.6 |
797 |
6,144 |
+14 |
| May13 |
130130 |
350.5 |
350.7 |
342.7 |
345.0 |
-7.7 |
274 |
2,041 |
-84 |
| Jul13 |
130130 |
347.2 |
347.4 |
338.3 |
345.0 |
-3.0 |
28 |
359 |
+7 |
| Sep13 |
130130 |
345.1 |
345.1 |
339.0 |
339.0 |
-7.0 |
3 |
39 |
+0 |
| Total Volume and Open Interest |
1,102 |
8,595 |
-63 |
| Crude Oil(NYM) |
| Mar13 |
130130 |
97.32 |
98.24 |
97.32 |
97.94 |
+0.37 |
167,186 |
291,021 |
-3,025 |
| Apr13 |
130130 |
97.77 |
98.66 |
97.77 |
98.38 |
+0.39 |
42,141 |
108,972 |
+2,261 |
| May13 |
130130 |
98.12 |
99.01 |
98.12 |
98.77 |
+0.42 |
32,511 |
79,800 |
-1,748 |
| Jun13 |
130130 |
98.60 |
99.31 |
98.49 |
99.06 |
+0.42 |
41,447 |
152,516 |
-1,634 |
| Jul13 |
130130 |
98.71 |
99.36 |
98.61 |
99.18 |
+0.43 |
21,399 |
86,913 |
+4,004 |
| Aug13 |
130130 |
98.66 |
99.18 |
98.49 |
99.03 |
+0.42 |
11,546 |
43,323 |
+2,001 |
| Sep13 |
130130 |
98.35 |
98.85 |
98.18 |
98.70 |
+0.41 |
10,339 |
55,383 |
+192 |
| Oct13 |
130130 |
98.31 |
98.31 |
97.81 |
98.29 |
+0.39 |
3,131 |
43,539 |
+50 |
| Nov13 |
130130 |
97.52 |
98.00 |
97.39 |
97.84 |
+0.36 |
1,866 |
37,150 |
-239 |
| Dec13 |
130130 |
96.98 |
97.65 |
96.91 |
97.38 |
+0.34 |
29,431 |
161,763 |
-2,159 |
| Jan14 |
130130 |
96.89 |
97.00 |
96.46 |
96.87 |
+0.33 |
791 |
38,135 |
+10 |
| Feb14 |
130130 |
96.34 |
96.39 |
95.94 |
96.37 |
+0.32 |
784 |
14,680 |
+0 |
| Mar14 |
130130 |
95.91 |
96.01 |
95.91 |
95.91 |
+0.30 |
1,483 |
21,602 |
+358 |
| Apr14 |
130130 |
95.48 |
95.48 |
95.48 |
95.48 |
+0.28 |
557 |
9,642 |
+54 |
| May14 |
130130 |
95.08 |
95.08 |
95.08 |
95.08 |
+0.26 |
932 |
11,438 |
-147 |
| Jun14 |
130130 |
94.86 |
94.86 |
94.34 |
94.70 |
+0.24 |
7,085 |
57,250 |
+296 |
| Total Volume and Open Interest |
393,687 |
1,525,983 |
+714 |
| 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 |
130130 |
97.350 |
98.250 |
97.350 |
97.950 |
+0.375 |
3,990 |
1,986 |
+91 |
| Apr13 |
130130 |
98.300 |
98.600 |
97.775 |
98.375 |
+0.375 |
54 |
945 |
+8 |
| May13 |
130130 |
98.825 |
98.950 |
98.300 |
98.775 |
+0.425 |
43 |
136 |
-18 |
| Jun13 |
130130 |
99.075 |
99.150 |
98.800 |
99.050 |
+0.400 |
24 |
98 |
+24 |
| Jul13 |
130130 |
99.175 |
99.175 |
99.175 |
99.175 |
+0.425 |
0 |
5 |
+0 |
| Aug13 |
130130 |
99.025 |
99.025 |
99.025 |
99.025 |
+0.425 |
|
|
|
| Sep13 |
130130 |
98.700 |
98.700 |
98.700 |
98.700 |
+0.400 |
0 |
1 |
+0 |
| Oct13 |
130130 |
98.300 |
98.300 |
98.300 |
98.300 |
+0.400 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
4,111 |
3,332 |
+105 |
| Heating Oil(NYM) |
| Feb13 |
130130 |
310.91 |
313.41 |
309.80 |
311.73 |
+0.81 |
28,617 |
22,072 |
-7,262 |
| Mar13 |
130130 |
309.86 |
312.40 |
309.00 |
310.87 |
+1.01 |
59,135 |
94,262 |
+1,691 |
| Apr13 |
130130 |
308.17 |
310.48 |
307.64 |
309.36 |
+1.30 |
26,945 |
59,334 |
-1,912 |
| May13 |
130130 |
311.81 |
314.16 |
311.42 |
313.28 |
+1.77 |
13,141 |
39,002 |
-319 |
| Jun13 |
130130 |
310.08 |
311.89 |
309.50 |
311.11 |
+1.50 |
12,658 |
28,535 |
+543 |
| Jul13 |
130130 |
308.73 |
310.56 |
308.54 |
309.92 |
+1.36 |
2,654 |
10,543 |
+593 |
| Aug13 |
130130 |
307.90 |
309.59 |
307.76 |
309.02 |
+1.29 |
1,547 |
4,073 |
+73 |
| Sep13 |
130130 |
308.71 |
308.84 |
307.04 |
308.32 |
+1.26 |
1,437 |
12,206 |
-77 |
| Oct13 |
130130 |
306.58 |
308.28 |
306.38 |
307.74 |
+1.23 |
147 |
3,019 |
-16 |
| Nov13 |
130130 |
306.12 |
307.80 |
305.84 |
307.25 |
+1.20 |
154 |
2,960 |
+16 |
| Dec13 |
130130 |
305.83 |
307.69 |
305.37 |
306.84 |
+1.19 |
2,876 |
22,821 |
+192 |
| Jan14 |
130130 |
305.33 |
306.88 |
304.91 |
306.35 |
+1.17 |
531 |
3,712 |
+118 |
| Feb14 |
130130 |
305.50 |
305.50 |
305.50 |
305.50 |
+1.15 |
147 |
462 |
-1 |
| Mar14 |
130130 |
304.00 |
304.00 |
304.00 |
304.00 |
+1.15 |
278 |
312 |
+112 |
| Total Volume and Open Interest |
150,408 |
306,306 |
-6,109 |
| Gasoline(NYMEX) |
| Feb13 |
130130 |
296.34 |
305.00 |
296.18 |
303.87 |
+6.53 |
30,024 |
20,627 |
-6,702 |
| Mar13 |
130130 |
296.50 |
303.98 |
296.26 |
303.32 |
+5.69 |
69,166 |
130,562 |
+2,129 |
| Apr13 |
130130 |
311.16 |
317.82 |
311.08 |
317.35 |
+4.93 |
36,905 |
42,751 |
+349 |
| May13 |
130130 |
308.55 |
314.16 |
308.37 |
313.65 |
+4.04 |
27,704 |
35,934 |
+1,212 |
| Jun13 |
130130 |
303.88 |
308.49 |
303.68 |
308.20 |
+3.51 |
24,723 |
25,959 |
-1,114 |
| Jul13 |
130130 |
299.02 |
303.24 |
298.80 |
302.86 |
+3.15 |
10,757 |
15,310 |
+302 |
| Aug13 |
130130 |
293.48 |
297.71 |
293.46 |
297.43 |
+2.75 |
7,540 |
8,901 |
-295 |
| Sep13 |
130130 |
289.66 |
292.25 |
288.80 |
291.73 |
+2.48 |
4,934 |
11,416 |
-365 |
| Oct13 |
130130 |
271.45 |
275.19 |
271.45 |
274.76 |
+2.33 |
1,750 |
8,534 |
-139 |
| Nov13 |
130130 |
267.24 |
270.50 |
267.24 |
270.10 |
+2.21 |
1,685 |
12,642 |
+214 |
| Total Volume and Open Interest |
216,628 |
324,481 |
-4,192 |
| e-miNY RBOB Gasoline(NYM) |
| Feb13 |
130130 |
303.90 |
303.90 |
303.87 |
303.90 |
+6.60 |
0 |
1 |
+0 |
| Mar13 |
130130 |
303.30 |
303.32 |
303.30 |
303.30 |
+5.70 |
|
|
|
| Apr13 |
130130 |
317.40 |
317.40 |
317.35 |
317.40 |
+5.00 |
|
|
|
| May13 |
130130 |
313.70 |
313.70 |
313.65 |
313.70 |
+4.10 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Mar13 |
130130 |
3.262 |
3.344 |
3.261 |
3.335 |
+0.077 |
150,435 |
325,007 |
-4,073 |
| Apr13 |
130130 |
3.312 |
3.394 |
3.312 |
3.385 |
+0.076 |
42,086 |
154,576 |
+473 |
| May13 |
130130 |
3.390 |
3.454 |
3.378 |
3.445 |
+0.074 |
19,486 |
95,580 |
-50 |
| Jun13 |
130130 |
3.458 |
3.514 |
3.441 |
3.506 |
+0.074 |
12,221 |
37,059 |
+663 |
| Jul13 |
130130 |
3.501 |
3.570 |
3.499 |
3.563 |
+0.072 |
10,468 |
55,690 |
+220 |
| Aug13 |
130130 |
3.530 |
3.593 |
3.530 |
3.588 |
+0.070 |
6,453 |
28,689 |
+957 |
| Sep13 |
130130 |
3.556 |
3.600 |
3.537 |
3.593 |
+0.070 |
5,007 |
29,527 |
-102 |
| Oct13 |
130130 |
3.570 |
3.631 |
3.565 |
3.623 |
+0.068 |
19,393 |
103,292 |
-2,133 |
| Nov13 |
130130 |
3.712 |
3.751 |
3.692 |
3.740 |
+0.064 |
3,799 |
28,851 |
-436 |
| Dec13 |
130130 |
3.927 |
3.964 |
3.908 |
3.951 |
+0.057 |
2,685 |
35,723 |
+300 |
| Jan14 |
130130 |
4.034 |
4.068 |
4.010 |
4.054 |
+0.057 |
8,995 |
81,361 |
+567 |
| Feb14 |
130130 |
4.033 |
4.069 |
4.010 |
4.054 |
+0.055 |
1,047 |
10,316 |
-228 |
| Mar14 |
130130 |
3.990 |
4.017 |
3.966 |
4.005 |
+0.053 |
1,627 |
22,878 |
-102 |
| Apr14 |
130130 |
3.895 |
3.920 |
3.882 |
3.916 |
+0.052 |
2,893 |
40,005 |
+127 |
| May14 |
130130 |
3.920 |
3.936 |
3.920 |
3.936 |
+0.051 |
636 |
4,791 |
+215 |
| Jun14 |
130130 |
3.946 |
3.963 |
3.946 |
3.962 |
+0.050 |
284 |
5,987 |
+16 |
| Total Volume and Open Interest |
363,597 |
1,155,787 |
-10,066 |
| Brent Crude Oil(ICE) |
| Mar13 |
130130 |
114.28 |
115.24 |
114.07 |
114.90 |
+0.54 |
171,898 |
286,504 |
-12,406 |
| Apr13 |
130130 |
113.25 |
114.19 |
113.01 |
113.90 |
+0.62 |
94,249 |
196,444 |
+4,296 |
| May13 |
130130 |
112.38 |
113.34 |
112.14 |
113.08 |
+0.67 |
48,378 |
105,422 |
+369 |
| Jun13 |
130130 |
111.70 |
112.55 |
111.37 |
112.34 |
+0.70 |
36,713 |
131,603 |
-278 |
| Jul13 |
130130 |
111.00 |
111.87 |
110.71 |
111.65 |
+0.71 |
6,211 |
51,329 |
+413 |
| Aug13 |
130130 |
110.31 |
111.19 |
110.01 |
110.98 |
+0.71 |
4,787 |
71,851 |
+69 |
| Sep13 |
130130 |
109.59 |
110.43 |
109.32 |
110.24 |
+0.72 |
6,635 |
62,391 |
+413 |
| Oct13 |
130130 |
108.99 |
109.71 |
108.63 |
109.54 |
+0.72 |
3,302 |
37,139 |
-40 |
| Nov13 |
130130 |
108.33 |
109.04 |
107.99 |
108.89 |
+0.73 |
2,516 |
30,183 |
+202 |
| Dec13 |
130130 |
107.58 |
108.45 |
107.33 |
108.25 |
+0.72 |
27,142 |
167,880 |
+4,036 |
| Jan14 |
130130 |
107.83 |
107.83 |
107.64 |
107.64 |
+0.71 |
879 |
31,623 |
+74 |
| Feb14 |
130130 |
107.20 |
107.20 |
107.05 |
107.05 |
+0.69 |
561 |
16,664 |
-48 |
| Mar14 |
130130 |
106.47 |
106.47 |
106.47 |
106.47 |
+0.67 |
1,445 |
15,235 |
+593 |
| Apr14 |
130130 |
105.95 |
105.95 |
105.90 |
105.90 |
+0.65 |
61 |
7,489 |
+3 |
| Total Volume and Open Interest |
418,755 |
1,434,986 |
-922 |
| Gas Oil(ICE) |
| Feb13 |
130130 |
987.50 |
995.50 |
986.75 |
990.75 |
+4.50 |
43,422 |
102,171 |
-5,744 |
| Mar13 |
130130 |
978.00 |
985.00 |
976.75 |
980.50 |
+4.00 |
95,329 |
128,482 |
-1,419 |
| Apr13 |
130130 |
968.00 |
975.00 |
967.00 |
971.50 |
+4.25 |
49,372 |
65,595 |
+1,908 |
| May13 |
130130 |
958.50 |
966.25 |
958.25 |
963.25 |
+4.50 |
28,900 |
38,647 |
+5,464 |
| Jun13 |
130130 |
953.25 |
959.75 |
951.25 |
956.50 |
+4.50 |
25,292 |
53,440 |
-349 |
| Jul13 |
130130 |
948.00 |
955.00 |
947.50 |
952.25 |
+4.50 |
3,394 |
17,626 |
+407 |
| Aug13 |
130130 |
944.75 |
952.00 |
943.75 |
949.25 |
+4.50 |
2,413 |
16,273 |
+38 |
| Sep13 |
130130 |
942.50 |
949.25 |
941.75 |
946.50 |
+4.50 |
2,174 |
18,944 |
+89 |
| Oct13 |
130130 |
939.00 |
946.25 |
939.00 |
943.50 |
+4.25 |
1,268 |
11,854 |
+173 |
| Nov13 |
130130 |
935.50 |
941.75 |
935.50 |
939.50 |
+4.00 |
1,233 |
13,483 |
-41 |
| Total Volume and Open Interest |
266,218 |
577,775 |
+236 |
| Ethanol(CBOT) |
| Jan13 |
130104 |
2.170 |
2.179 |
2.170 |
2.170 |
-0.009 |
144 |
205 |
-105 |
| Feb13 |
130130 |
2.422 |
2.461 |
2.422 |
2.456 |
+0.051 |
233 |
917 |
-49 |
| Mar13 |
130130 |
2.449 |
2.473 |
2.435 |
2.467 |
+0.046 |
346 |
1,662 |
+6 |
| Apr13 |
130130 |
2.431 |
2.469 |
2.431 |
2.463 |
+0.043 |
165 |
1,356 |
-14 |
| May13 |
130130 |
2.415 |
2.450 |
2.415 |
2.449 |
+0.043 |
157 |
962 |
-46 |
| Jun13 |
130130 |
2.390 |
2.418 |
2.388 |
2.413 |
+0.034 |
277 |
972 |
+37 |
| Jul13 |
130130 |
2.352 |
2.367 |
2.343 |
2.363 |
+0.031 |
81 |
1,143 |
-2 |
| Aug13 |
130130 |
2.304 |
2.304 |
2.282 |
2.301 |
+0.027 |
35 |
412 |
-11 |
| Total Volume and Open Interest |
1,405 |
9,275 |
-54 |
| WTI Crude Oil(ICE) |
| Mar13 |
130130 |
97.45 |
98.24 |
97.31 |
97.94 |
+0.37 |
33,988 |
71,748 |
-22 |
| Apr13 |
130130 |
97.92 |
98.61 |
97.76 |
98.38 |
+0.39 |
13,866 |
46,323 |
+2,282 |
| May13 |
130130 |
98.38 |
98.98 |
98.15 |
98.77 |
+0.42 |
11,023 |
28,077 |
-1,416 |
| Jun13 |
130130 |
98.72 |
99.30 |
98.51 |
99.06 |
+0.42 |
19,292 |
74,362 |
-6,377 |
| Jul13 |
130130 |
98.82 |
99.38 |
98.77 |
99.18 |
+0.43 |
10,020 |
25,236 |
+3,716 |
| Aug13 |
130130 |
98.63 |
99.23 |
98.61 |
99.03 |
+0.42 |
3,313 |
15,204 |
+645 |
| Sep13 |
130130 |
98.25 |
98.89 |
98.25 |
98.70 |
+0.41 |
1,473 |
13,673 |
-11 |
| Oct13 |
130130 |
98.12 |
98.46 |
97.95 |
98.29 |
+0.39 |
881 |
12,233 |
-123 |
| Nov13 |
130130 |
97.69 |
98.00 |
97.50 |
97.84 |
+0.36 |
526 |
9,516 |
+71 |
| Dec13 |
130130 |
97.11 |
97.61 |
96.94 |
97.38 |
+0.34 |
5,381 |
83,101 |
-316 |
| Jan14 |
130130 |
96.87 |
96.87 |
96.87 |
96.87 |
+0.33 |
69 |
6,810 |
-52 |
| Feb14 |
130130 |
96.37 |
96.37 |
96.37 |
96.37 |
+0.32 |
234 |
2,854 |
-14 |
| Mar14 |
130130 |
95.91 |
95.91 |
95.91 |
95.91 |
+0.30 |
550 |
5,239 |
+452 |
| Apr14 |
130130 |
95.48 |
95.48 |
95.48 |
95.48 |
+0.28 |
77 |
2,845 |
+0 |
| May14 |
130130 |
95.08 |
95.08 |
95.08 |
95.08 |
+0.26 |
89 |
2,405 |
+0 |
| Jun14 |
130130 |
94.84 |
94.84 |
94.31 |
94.70 |
+0.24 |
189 |
11,572 |
+69 |
| Total Volume and Open Interest |
104,011 |
504,974 |
-504 |
| US Dollar Index(ICE) |
| Mar13 |
130130 |
79.625 |
79.665 |
79.210 |
79.325 |
-0.300 |
19,551 |
42,106 |
-2,986 |
| Jun13 |
130130 |
79.825 |
79.825 |
79.445 |
79.515 |
-0.285 |
7 |
705 |
+1 |
| Sep13 |
130130 |
79.715 |
79.715 |
79.715 |
79.715 |
-0.285 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
19,558 |
42,814 |
-2,985 |
| Australian Dollar(CME) |
| Mar13 |
130130 |
104.29 |
104.38 |
103.62 |
103.75 |
-0.52 |
72,124 |
183,920 |
-2,296 |
| Jun13 |
130130 |
103.66 |
103.66 |
102.99 |
103.06 |
-0.53 |
41 |
351 |
+24 |
| Sep13 |
130130 |
102.42 |
102.95 |
102.42 |
102.42 |
-0.53 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
72,165 |
184,302 |
-2,272 |
| British Pound(CME) |
| Mar13 |
130130 |
157.54 |
158.13 |
157.21 |
157.87 |
+0.33 |
118,120 |
161,884 |
-1,267 |
| Jun13 |
130130 |
157.47 |
158.05 |
157.32 |
157.80 |
+0.33 |
30 |
250 |
+13 |
| Sep13 |
130130 |
157.75 |
157.75 |
157.43 |
157.75 |
+0.32 |
25 |
26 |
+24 |
| Total Volume and Open Interest |
118,175 |
162,161 |
-1,230 |
| Canadian Dollar(CME) |
| Mar13 |
130130 |
99.75 |
99.81 |
99.36 |
99.73 |
+0.07 |
69,173 |
137,232 |
-433 |
| Jun13 |
130130 |
99.55 |
99.62 |
99.24 |
99.53 |
+0.07 |
1,502 |
3,860 |
+277 |
| Sep13 |
130130 |
99.25 |
99.37 |
99.06 |
99.33 |
+0.06 |
404 |
1,847 |
+61 |
| Dec13 |
130130 |
99.09 |
99.18 |
98.82 |
99.11 |
+0.05 |
69 |
1,830 |
+28 |
| Total Volume and Open Interest |
71,152 |
144,807 |
-65 |
| Japanese Yen(CME) |
| Mar13 |
130130 |
110.21 |
110.27 |
109.43 |
109.68 |
-0.59 |
155,216 |
214,596 |
+1,125 |
| Jun13 |
130130 |
110.26 |
110.35 |
109.55 |
109.76 |
-0.59 |
116 |
1,260 |
+25 |
| Sep13 |
130130 |
110.01 |
110.46 |
109.65 |
109.87 |
-0.59 |
17 |
64 |
+1 |
| Total Volume and Open Interest |
155,354 |
215,978 |
+1,150 |
| Swiss Franc(CME) |
| Mar13 |
130130 |
108.54 |
110.03 |
108.43 |
109.82 |
+1.31 |
29,895 |
40,422 |
-1,504 |
| Jun13 |
130130 |
109.31 |
109.99 |
108.63 |
109.94 |
+1.31 |
8 |
74 |
+0 |
| Sep13 |
130130 |
110.06 |
110.06 |
108.77 |
110.06 |
+1.29 |
|
|
|
| Total Volume and Open Interest |
29,903 |
40,496 |
-1,504 |
| EuroFX(CME) |
| Mar13 |
130130 |
134.93 |
135.92 |
134.86 |
135.70 |
+0.79 |
214,356 |
232,069 |
+3,917 |
| Jun13 |
130130 |
134.99 |
135.95 |
134.97 |
135.75 |
+0.78 |
418 |
2,074 |
+237 |
| Sep13 |
130130 |
135.52 |
135.88 |
135.01 |
135.79 |
+0.78 |
0 |
97 |
+0 |
| Total Volume and Open Interest |
214,774 |
234,304 |
+4,154 |
| Mexican Peso(CME) |
| Feb13 |
130130 |
784.00 |
784.50 |
784.00 |
784.00 |
-0.50 |
|
|
|
| Mar13 |
130130 |
782.25 |
784.75 |
779.75 |
781.75 |
-0.50 |
29,684 |
186,356 |
-742 |
| Total Volume and Open Interest |
29,706 |
186,491 |
-727 |
| Brazilian Real(CME) |
| Feb13 |
130130 |
502.90 |
504.15 |
500.05 |
503.00 |
-0.80 |
2,216 |
6,880 |
-1,816 |
| Mar13 |
130130 |
502.45 |
503.50 |
498.65 |
501.55 |
-0.75 |
3,661 |
10,684 |
+3,560 |
| Apr13 |
130130 |
499.10 |
500.85 |
496.90 |
499.80 |
-0.70 |
0 |
1 |
+0 |
| May13 |
130130 |
497.55 |
497.55 |
497.55 |
497.55 |
-0.70 |
|
|
|
| Total Volume and Open Interest |
5,877 |
38,688 |
+1,744 |
| 30-Year T-Bonds(CBOT) |
| Mar13 |
130130 |
143~050 |
143~220 |
142~190 |
143~020 |
-0~120 |
460,701 |
561,464 |
-4,636 |
| Jun13 |
130130 |
141~150 |
142~010 |
141~060 |
141~180 |
-0~130 |
616 |
1,555 |
+178 |
| Sep13 |
130130 |
141~170 |
141~300 |
141~170 |
141~170 |
-0~130 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
461,317 |
563,020 |
-4,458 |
| 10-Year T-Notes(CBOT) |
| Mar13 |
130130 |
131~040 |
131~140 |
130~300 |
131~060 |
-0~010 |
1,522,995 |
1,890,184 |
+9,650 |
| Jun13 |
130130 |
130~005 |
130~075 |
129~260 |
130~015 |
-0~015 |
26,777 |
49,689 |
+13,167 |
| Sep13 |
130130 |
130~015 |
130~030 |
130~015 |
130~015 |
-0~015 |
|
|
|
| Total Volume and Open Interest |
1,549,772 |
1,939,873 |
+22,817 |
| 5-Year T-Notes(CBOT) |
| Mar13 |
130130 |
123~196 |
123~246 |
123~166 |
123~222 |
+0~012 |
764,117 |
1,491,935 |
-26,110 |
| Jun13 |
130130 |
123~042 |
123~066 |
123~034 |
123~064 |
+0~006 |
2,375 |
6,417 |
+1,352 |
| Sep13 |
130130 |
122~184 |
122~184 |
122~176 |
122~184 |
+0~006 |
|
|
|
| Total Volume and Open Interest |
766,492 |
1,498,352 |
-24,758 |
| 2 Year T-Notes(CBOT) |
| Mar13 |
130130 |
110~054 |
110~064 |
110~046 |
110~060 |
+0~002 |
345,264 |
995,056 |
-18,679 |
| Jun13 |
130130 |
110~032 |
110~044 |
110~032 |
110~042 |
+0~002 |
5,777 |
8,166 |
+3,315 |
| Sep13 |
130130 |
109~204 |
109~204 |
109~202 |
109~204 |
+0~002 |
|
|
|
| Total Volume and Open Interest |
351,041 |
1,003,222 |
-15,364 |
| Eurodollars(CME) |
| Mar13 |
130130 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.010 |
181,955 |
847,957 |
-12,646 |
| Jun13 |
130130 |
99.660 |
99.675 |
99.655 |
99.670 |
+0.010 |
229,957 |
719,750 |
+19,435 |
| Sep13 |
130130 |
99.625 |
99.645 |
99.615 |
99.635 |
+0.010 |
213,262 |
687,279 |
+12,367 |
| Dec13 |
130130 |
99.585 |
99.605 |
99.570 |
99.595 |
+0.010 |
240,804 |
728,469 |
-691 |
| Mar14 |
130130 |
99.540 |
99.560 |
99.520 |
99.550 |
+0.015 |
228,533 |
643,059 |
+1,637 |
| Jun14 |
130130 |
99.475 |
99.500 |
99.460 |
99.490 |
+0.015 |
224,266 |
567,533 |
+4,673 |
| Sep14 |
130130 |
99.405 |
99.435 |
99.390 |
99.420 |
+0.015 |
181,728 |
472,625 |
+902 |
| Dec14 |
130130 |
99.325 |
99.350 |
99.300 |
99.335 |
+0.010 |
200,931 |
557,651 |
-6,896 |
| Mar15 |
130130 |
99.240 |
99.265 |
99.215 |
99.250 |
+0.010 |
183,656 |
446,938 |
-6,852 |
| Jun15 |
130130 |
99.140 |
99.170 |
99.110 |
99.145 |
+0.005 |
143,996 |
596,784 |
-7,850 |
| Sep15 |
130130 |
99.025 |
99.055 |
98.995 |
99.030 |
unch |
141,380 |
437,722 |
-3,757 |
| Dec15 |
130130 |
98.890 |
98.925 |
98.855 |
98.890 |
-0.005 |
161,718 |
508,563 |
-1,770 |
| Mar16 |
130130 |
98.740 |
98.775 |
98.705 |
98.740 |
-0.010 |
99,290 |
307,811 |
+3,699 |
| Jun16 |
130130 |
98.575 |
98.615 |
98.540 |
98.575 |
-0.015 |
58,206 |
191,819 |
-52 |
| Sep16 |
130130 |
98.405 |
98.445 |
98.335 |
98.405 |
-0.015 |
70,620 |
192,506 |
-29 |
| Dec16 |
130130 |
98.235 |
98.275 |
98.180 |
98.230 |
-0.020 |
57,995 |
130,507 |
+1,578 |
| Mar17 |
130130 |
98.050 |
98.105 |
98.015 |
98.065 |
-0.025 |
44,621 |
114,837 |
+8,057 |
| Jun17 |
130130 |
97.885 |
97.930 |
97.835 |
97.890 |
-0.030 |
28,337 |
70,688 |
+4,315 |
| Total Volume and Open Interest |
2,736,867 |
8,523,375 |
+19,360 |
| Ultra T-Bond(CBOT) |
| Mar13 |
130130 |
156~01 |
156~28 |
155~05 |
155~25 |
-0~24 |
72,694 |
367,350 |
+4,969 |
| Jun13 |
130130 |
155~28 |
156~13 |
155~13 |
155~13 |
-0~25 |
92 |
311 |
+43 |
| Sep13 |
130130 |
155~13 |
156~06 |
155~13 |
155~13 |
-0~25 |
|
|
|
| Total Volume and Open Interest |
72,786 |
367,661 |
+5,012 |
| 30 Day Federal Funds(CBOT) |
| Jan13 |
130130 |
99.857 |
99.857 |
99.855 |
99.855 |
unch |
961 |
55,399 |
-58 |
| Feb13 |
130130 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
4,067 |
33,678 |
+1,578 |
| Mar13 |
130130 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
1,982 |
36,058 |
-173 |
| Apr13 |
130130 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,229 |
28,630 |
-239 |
| May13 |
130130 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
3,058 |
27,621 |
-494 |
| Jun13 |
130130 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
4,773 |
25,259 |
+1,069 |
| Total Volume and Open Interest |
41,383 |
367,922 |
+1,436 |
| 3-Mth Euro-Yen(CME) |
| Mar13 |
130130 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Jun13 |
130130 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
| Sep13 |
130130 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Dec13 |
130130 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Mar14 |
130130 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Jun14 |
130130 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Sep14 |
130130 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
| Dec14 |
130130 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Mar15 |
130130 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
| Jun15 |
130130 |
99.515 |
99.515 |
99.515 |
99.515 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar13 |
130130 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
620 |
+0 |
| Jun13 |
130130 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
202 |
+0 |
| Sep13 |
130130 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
| Dec13 |
130130 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
584 |
+0 |
| Mar14 |
130130 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
| Jun14 |
130130 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
| Sep14 |
130130 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
| Dec14 |
130130 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
1,744 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar13 |
130130 |
144.09 |
144.17 |
143.96 |
143.97 |
-0.09 |
3,427 |
19,021 |
-23 |
| Jun13 |
130130 |
143.51 |
143.51 |
143.51 |
143.51 |
-0.09 |
|
|
|
| Sep13 |
130130 |
141.42 |
141.42 |
141.42 |
141.42 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
3,427 |
19,021 |
-23 |
| Euro-Bund(EUREX) |
| Mar13 |
130130 |
141.75 |
141.98 |
141.28 |
141.43 |
-0.39 |
870,255 |
1,168,588 |
-51,808 |
| Jun13 |
130130 |
139.85 |
140.00 |
139.50 |
139.62 |
-0.39 |
1,431 |
7,583 |
+904 |
| Sep13 |
130130 |
139.83 |
139.83 |
139.83 |
139.83 |
-0.19 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
871,686 |
1,176,172 |
-50,904 |
| Euro-Bobl(EUREX) |
| Mar13 |
130130 |
125.47 |
125.63 |
125.26 |
125.34 |
-0.16 |
682,606 |
865,992 |
+5,885 |
| Jun13 |
130130 |
123.72 |
123.86 |
123.67 |
123.67 |
-0.16 |
964 |
58,536 |
+691 |
| Sep13 |
130130 |
123.99 |
123.99 |
123.99 |
123.99 |
-0.16 |
0 |
928 |
+0 |
| Total Volume and Open Interest |
683,570 |
925,456 |
+6,576 |
| 3-Mth Euribor(EUREX) |
| Mar13 |
130130 |
99.695 |
99.700 |
99.695 |
99.700 |
-0.005 |
137 |
4,124 |
+58 |
| Jun13 |
130130 |
99.605 |
99.605 |
99.605 |
99.605 |
-0.010 |
102 |
1,638 |
+17 |
| Sep13 |
130130 |
99.515 |
99.515 |
99.515 |
99.515 |
-0.025 |
102 |
945 |
+36 |
| Total Volume and Open Interest |
1,270 |
15,951 |
+277 |
| Long Gilt(LIFFE) |
| Mar13 |
130130 |
116~06 |
116~15 |
115~31 |
116~05 |
-0~13 |
193,596 |
358,174 |
+3,439 |
| Jun13 |
130130 |
115~05 |
115~05 |
115~05 |
115~05 |
-0~13 |
|
|
|
| Total Volume and Open Interest |
193,596 |
358,174 |
+3,439 |
| 3-Mth Short Sterling(LIFFE) |
| Mar13 |
130130 |
99.49 |
99.49 |
99.46 |
99.47 |
-0.01 |
21,208 |
326,346 |
-7,638 |
| Jun13 |
130130 |
99.47 |
99.48 |
99.44 |
99.45 |
-0.02 |
39,022 |
303,735 |
+3,282 |
| Sep13 |
130130 |
99.46 |
99.46 |
99.42 |
99.43 |
-0.03 |
42,397 |
244,488 |
+3,432 |
| Dec13 |
130130 |
99.42 |
99.43 |
99.39 |
99.40 |
-0.03 |
49,424 |
248,896 |
+5,848 |
| Mar14 |
130130 |
99.38 |
99.39 |
99.35 |
99.36 |
-0.04 |
43,146 |
242,588 |
+9,929 |
| Jun14 |
130130 |
99.33 |
99.34 |
99.29 |
99.30 |
-0.04 |
52,276 |
194,949 |
+3,917 |
| Total Volume and Open Interest |
367,623 |
2,239,676 |
+27,184 |
| 3-Mth Euribor(LIFFE) |
| Mar13 |
130130 |
99.705 |
99.710 |
99.690 |
99.700 |
-0.005 |
149,420 |
585,240 |
-14,843 |
| Jun13 |
130130 |
99.615 |
99.620 |
99.590 |
99.605 |
-0.010 |
198,418 |
576,616 |
+13,396 |
| Sep13 |
130130 |
99.545 |
99.545 |
99.500 |
99.515 |
-0.025 |
167,915 |
421,518 |
-23,812 |
| Total Volume and Open Interest |
1,506,471 |
4,263,783 |
+6,322 |
| 3-Mth Aus T-Bills(SFE) |
| Mar13 |
130130 |
97.11 |
97.12 |
97.08 |
97.11 |
unch |
22,587 |
165,144 |
-2,807 |
| Jun13 |
130130 |
97.17 |
97.20 |
97.13 |
97.17 |
unch |
28,813 |
173,405 |
-112 |
| Sep13 |
130130 |
97.17 |
97.20 |
97.13 |
97.17 |
unch |
25,234 |
130,631 |
-163 |
| Dec13 |
130130 |
97.12 |
97.15 |
97.09 |
97.11 |
-0.01 |
13,448 |
103,449 |
-913 |
| Mar14 |
130130 |
97.05 |
97.07 |
97.00 |
97.03 |
-0.01 |
4,950 |
57,574 |
+981 |
| Jun14 |
130130 |
96.95 |
96.96 |
96.90 |
96.93 |
unch |
3,843 |
33,444 |
+434 |
| Sep14 |
130130 |
96.84 |
96.87 |
96.80 |
96.83 |
-0.01 |
2,226 |
21,726 |
-316 |
| Dec14 |
130130 |
96.74 |
96.74 |
96.70 |
96.72 |
-0.01 |
373 |
9,566 |
-829 |
| Mar15 |
130130 |
96.65 |
96.65 |
96.62 |
96.63 |
unch |
22 |
878 |
+19 |
| Jun15 |
130130 |
96.57 |
96.57 |
96.52 |
96.54 |
unch |
11 |
393 |
+11 |
| Total Volume and Open Interest |
101,507 |
696,396 |
-3,695 |
| 10-Year Aus T-Bonds(SFE) |
| Mar13 |
130130 |
96.52 |
96.57 |
96.50 |
96.52 |
-0.01 |
78,710 |
406,569 |
+6,405 |
| Jun13 |
130130 |
96.47 |
96.47 |
96.47 |
96.47 |
unch |
0 |
5 |
+5 |
| Total Volume and Open Interest |
78,710 |
406,574 |
+6,410 |
| 3-Year Aus T-Bonds(SFE) |
| Mar13 |
130130 |
97.13 |
97.19 |
97.10 |
97.13 |
-0.01 |
199,338 |
500,981 |
+21,634 |
| Jun13 |
130130 |
97.13 |
97.13 |
97.13 |
97.13 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
199,338 |
500,981 |
+21,634 |
| Gold(CMX) |
| Feb13 |
130130 |
1662.4 |
1683.2 |
1661.8 |
1679.9 |
+19.1 |
184,378 |
82,128 |
-47,556 |
| Apr13 |
130130 |
1664.1 |
1685.0 |
1663.5 |
1681.6 |
+18.9 |
98,398 |
202,134 |
+25,999 |
| Jun13 |
130130 |
1666.9 |
1687.0 |
1666.1 |
1683.7 |
+18.8 |
7,209 |
46,434 |
+2,197 |
| Aug13 |
130130 |
1670.7 |
1687.6 |
1668.2 |
1685.7 |
+18.9 |
1,934 |
24,860 |
-378 |
| Oct13 |
130130 |
1683.5 |
1687.7 |
1681.8 |
1687.6 |
+19.0 |
251 |
12,031 |
-58 |
| Dec13 |
130130 |
1672.0 |
1690.5 |
1672.0 |
1689.5 |
+19.0 |
1,357 |
27,073 |
+261 |
| Feb14 |
130130 |
1690.8 |
1691.5 |
1690.8 |
1691.5 |
+19.1 |
242 |
6,220 |
+193 |
| Apr14 |
130130 |
1693.8 |
1693.8 |
1693.8 |
1693.8 |
+19.1 |
3 |
3,778 |
+1 |
| Jun14 |
130130 |
1695.8 |
1697.6 |
1692.1 |
1696.3 |
+19.1 |
3 |
8,648 |
+2 |
| Aug14 |
130130 |
1698.9 |
1698.9 |
1698.9 |
1698.9 |
+19.1 |
1 |
95 |
+1 |
| Oct14 |
130130 |
1701.7 |
1701.7 |
1701.7 |
1701.7 |
+19.1 |
|
|
|
| Dec14 |
130130 |
1695.0 |
1704.6 |
1695.0 |
1704.6 |
+19.1 |
2 |
5,323 |
-2 |
| Total Volume and Open Interest |
295,408 |
438,918 |
-19,020 |
| Silver(CMX) |
| Mar13 |
130130 |
3138.5 |
3230.0 |
3125.0 |
3217.7 |
+99.3 |
37,829 |
77,954 |
-1,718 |
| May13 |
130130 |
3140.5 |
3235.0 |
3133.0 |
3223.7 |
+99.4 |
1,522 |
13,359 |
+849 |
| Jul13 |
130130 |
3140.0 |
3228.7 |
3140.0 |
3228.7 |
+99.5 |
305 |
7,475 |
-32 |
| Sep13 |
130130 |
3185.0 |
3233.5 |
3185.0 |
3233.0 |
+99.5 |
159 |
7,065 |
+78 |
| Dec13 |
130130 |
3163.0 |
3248.5 |
3152.5 |
3239.3 |
+99.7 |
350 |
21,393 |
+222 |
| Mar14 |
130130 |
3168.5 |
3243.9 |
3167.5 |
3243.9 |
+99.5 |
0 |
1,901 |
+0 |
| May14 |
130130 |
3246.3 |
3246.3 |
3246.3 |
3246.3 |
+99.8 |
0 |
929 |
+0 |
| Total Volume and Open Interest |
40,198 |
148,997 |
-596 |
| Platinum(NYMEX) |
| Apr13 |
130130 |
1683.0 |
1693.6 |
1678.7 |
1689.3 |
+10.4 |
12,927 |
65,344 |
+246 |
| Jul13 |
130130 |
1690.2 |
1693.3 |
1684.7 |
1691.6 |
+9.9 |
176 |
2,769 |
+135 |
| Oct13 |
130130 |
1694.0 |
1694.0 |
1694.0 |
1694.0 |
+9.9 |
2 |
86 |
+1 |
| Jan14 |
130130 |
1698.4 |
1698.4 |
1698.4 |
1698.4 |
+9.9 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
13,140 |
68,247 |
+280 |
| Palladium(NYMEX) |
| Mar13 |
130130 |
750.00 |
760.50 |
744.90 |
751.40 |
+1.65 |
8,815 |
32,742 |
+1,295 |
| Jun13 |
130130 |
754.35 |
760.00 |
748.60 |
752.70 |
+1.55 |
105 |
1,726 |
+76 |
| Sep13 |
130130 |
754.00 |
762.00 |
753.60 |
753.60 |
+1.55 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
8,921 |
34,481 |
+1,370 |
| Copper(CMX) |
| Mar13 |
130130 |
369.00 |
375.60 |
368.35 |
375.00 |
+5.85 |
38,174 |
101,628 |
-1,301 |
| May13 |
130130 |
370.25 |
376.90 |
369.80 |
376.40 |
+5.80 |
5,897 |
30,087 |
+1,093 |
| Jul13 |
130130 |
371.75 |
378.00 |
371.75 |
377.65 |
+5.75 |
643 |
11,473 |
+16 |
| Sep13 |
130130 |
374.30 |
378.80 |
373.70 |
378.70 |
+5.70 |
150 |
5,621 |
+15 |
| Dec13 |
130130 |
379.00 |
380.00 |
378.45 |
379.85 |
+5.60 |
26 |
9,545 |
+16 |
| Total Volume and Open Interest |
45,367 |
165,174 |
-119 |
| DJIA Index(CBOT) |
| Mar13 |
130130 |
13904 |
13910 |
13838 |
13845 |
-50 |
60 |
10,764 |
-2 |
| Jun13 |
130130 |
13765 |
13835 |
13765 |
13765 |
-70 |
|
|
|
| Sep13 |
130130 |
13686 |
13756 |
13686 |
13686 |
-70 |
|
|
|
| Dec13 |
130130 |
13617 |
13687 |
13617 |
13617 |
-70 |
|
|
|
| Total Volume and Open Interest |
60 |
10,764 |
-2 |
| E-mini DJIA Index(CBOT) |
| Mar13 |
130130 |
13905 |
13919 |
13822 |
13838 |
-70 |
83,452 |
112,799 |
+1,156 |
| Jun13 |
130130 |
13843 |
13843 |
13765 |
13765 |
-70 |
204 |
444 |
+199 |
| Sep13 |
130130 |
13686 |
13686 |
13686 |
13686 |
-70 |
|
|
|
| Dec13 |
130130 |
13667 |
13667 |
13617 |
13617 |
-70 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
83,656 |
113,258 |
+1,355 |
| S & P 500(CME) |
| Mar13 |
130130 |
1505.20 |
1505.90 |
1493.90 |
1495.30 |
-9.80 |
13,917 |
201,327 |
+7,711 |
| Jun13 |
130130 |
1488.80 |
1498.60 |
1488.50 |
1488.80 |
-9.70 |
2 |
4,260 |
-1 |
| Sep13 |
130130 |
1482.00 |
1491.80 |
1481.70 |
1482.00 |
-9.70 |
0 |
1,054 |
-1 |
| Dec13 |
130130 |
1475.00 |
1484.80 |
1474.70 |
1475.00 |
-9.70 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
13,919 |
206,694 |
+7,709 |
| S & P 500 E-Mini(Globex) |
| Mar13 |
130130 |
1505.00 |
1506.00 |
1493.50 |
1495.25 |
-9.75 |
1,206,900 |
2,939,527 |
-4,983 |
| Jun13 |
130130 |
1498.50 |
1499.00 |
1487.25 |
1488.75 |
-9.75 |
3,307 |
20,430 |
+1,337 |
| Total Volume and Open Interest |
1,210,245 |
2,961,404 |
-3,635 |
| NASDAQ 100(CME) |
| Mar13 |
130130 |
2744.50 |
2748.00 |
2735.00 |
2735.80 |
-7.00 |
775 |
12,449 |
+1,736 |
| Jun13 |
130130 |
2729.50 |
2736.50 |
2729.50 |
2729.50 |
-7.00 |
|
|
|
| Sep13 |
130130 |
2724.00 |
2731.00 |
2724.00 |
2724.00 |
-7.00 |
|
|
|
| Total Volume and Open Interest |
775 |
12,449 |
+1,736 |
| NASDAQ 100 E-Mini(Globex) |
| Mar13 |
130130 |
2745.50 |
2751.80 |
2726.30 |
2735.80 |
-7.00 |
202,433 |
328,155 |
+816 |
| Jun13 |
130130 |
2728.80 |
2737.80 |
2725.50 |
2729.50 |
-7.00 |
16 |
208 |
+4 |
| Total Volume and Open Interest |
202,450 |
328,406 |
+820 |
| S & P Midcap 400(CME) |
| Mar13 |
130130 |
1085.70 |
1085.70 |
1085.70 |
1085.70 |
-10.60 |
70 |
1,225 |
+60 |
| Jun13 |
130130 |
1083.60 |
1094.20 |
1083.60 |
1083.60 |
-10.60 |
|
|
|
| Sep13 |
130130 |
1081.60 |
1092.20 |
1081.60 |
1081.60 |
-10.60 |
|
|
|
| Total Volume and Open Interest |
70 |
1,225 |
+60 |
| Volatility Index(CBOE) |
| Jan13 |
130115 |
14.25 |
14.40 |
13.90 |
14.20 |
+0.10 |
38,360 |
84,438 |
-13,619 |
| Feb13 |
130130 |
14.15 |
15.25 |
14.15 |
15.15 |
+1.10 |
41,349 |
153,599 |
-8,390 |
| Mar13 |
130130 |
14.95 |
15.85 |
14.95 |
15.80 |
+0.85 |
31,788 |
102,995 |
+7,181 |
| Apr13 |
130130 |
16.05 |
16.65 |
16.00 |
16.60 |
+0.60 |
11,544 |
49,387 |
+1,562 |
| Total Volume and Open Interest |
103,244 |
417,642 |
+2,338 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar13 |
130130 |
10950 |
11215 |
10930 |
11110 |
+175 |
8,112 |
62,319 |
-108 |
| Jun13 |
130130 |
10970 |
11115 |
10890 |
11070 |
+180 |
11 |
109 |
+9 |
| Total Volume and Open Interest |
8,123 |
62,429 |
-99 |
| Nikkei 225(SGX) |
| Mar13 |
130130 |
10880 |
11115 |
10800 |
11115 |
+215 |
207,757 |
314,286 |
-710 |
| Jun13 |
130130 |
10935 |
11045 |
10935 |
11045 |
+220 |
222 |
2,832 |
+70 |
| Sep13 |
130130 |
11030 |
11030 |
11030 |
11030 |
+215 |
|
|
|
| Total Volume and Open Interest |
209,125 |
339,967 |
-416 |
| CAC 40(EURONEXT) |
| Feb13 |
130130 |
3784.5 |
3794.5 |
3758.5 |
3766.5 |
-22.0 |
75,942 |
323,282 |
-8,578 |
| Mar13 |
130130 |
3787.0 |
3792.5 |
3759.5 |
3766.5 |
-22.0 |
581 |
23,698 |
-12 |
| Apr13 |
130130 |
3760.0 |
3760.0 |
3760.0 |
3760.0 |
-21.5 |
7 |
10 |
+4 |
| Total Volume and Open Interest |
76,530 |
347,023 |
-8,586 |
| Hang Seng Index(HKFE) |
| Jan13 |
130130 |
23769 |
23943 |
23737 |
23843 |
+175 |
110,238 |
79,025 |
-18,991 |
| Feb13 |
130130 |
23798 |
24000 |
23771 |
23804 |
+101 |
71,105 |
100,164 |
+50,548 |
| Mar13 |
130130 |
23728 |
23951 |
23728 |
23761 |
+103 |
858 |
6,100 |
+106 |
| Total Volume and Open Interest |
182,557 |
187,983 |
+31,827 |
| DAX(EUREX) |
| Mar13 |
130130 |
7858.0 |
7869.0 |
7774.5 |
7807.5 |
-48.0 |
81,672 |
142,119 |
-6,564 |
| Jun13 |
130130 |
7868.0 |
7875.5 |
7789.0 |
7819.5 |
-47.5 |
1,148 |
9,906 |
+622 |
| Sep13 |
130130 |
7880.0 |
7883.5 |
7800.0 |
7826.0 |
-47.5 |
32 |
501 |
+22 |
| Total Volume and Open Interest |
82,852 |
152,526 |
-5,920 |
| FT-SE 100(EURONEXT) |
| Mar13 |
130130 |
6300.00 |
6315.50 |
6270.50 |
6281.00 |
-24.50 |
100,871 |
611,818 |
+5,233 |
| Jun13 |
130130 |
6245.50 |
6245.50 |
6215.00 |
6215.00 |
-25.00 |
47 |
4,866 |
-11 |
| Sep13 |
130130 |
6199.00 |
6200.50 |
6170.00 |
6170.00 |
-24.00 |
0 |
72 |
-5 |
| Total Volume and Open Interest |
100,970 |
616,756 |
+5,217 |
| SPI 200(SFE) |
| Mar13 |
130130 |
4854.0 |
4871.0 |
4837.0 |
4860.0 |
+6.0 |
31,987 |
264,980 |
+3,535 |
| Jun13 |
130130 |
4865.0 |
4865.0 |
4863.0 |
4863.0 |
+7.0 |
14 |
3,417 |
+10 |
| Sep13 |
130130 |
4820.0 |
4820.0 |
4820.0 |
4820.0 |
+7.0 |
3 |
1,544 |
+1 |
| Total Volume and Open Interest |
32,127 |
272,947 |
+3,459 |
| FTSE MIB(ISE) |
| Mar13 |
130130 |
17610.00 |
17720.00 |
17250.00 |
17317.00 |
-574.00 |
15,773 |
48,529 |
+1,308 |
| Jun13 |
130130 |
17440.00 |
17440.00 |
16960.00 |
17027.00 |
-567.00 |
31 |
229 |
+1 |
| Sep13 |
130130 |
16910.00 |
16910.00 |
16910.00 |
16910.00 |
-567.00 |
|
|
|
| Total Volume and Open Interest |
15,804 |
48,758 |
+1,309 |
| KOSPI 200(KFE) |
| Mar13 |
130130 |
259.30 |
259.35 |
259.10 |
259.10 |
+1.20 |
158,876 |
111,910 |
-3 |
| Jun13 |
130130 |
260.45 |
261.25 |
258.80 |
260.55 |
+1.05 |
78 |
2,623 |
-12 |
| Sep13 |
130130 |
263.10 |
263.10 |
263.10 |
263.10 |
+1.90 |
0 |
161 |
+0 |
| Total Volume and Open Interest |
158,954 |
114,779 |
-15 |
| GSCI(CME) |
| Feb13 |
130130 |
674.10 |
676.25 |
673.50 |
676.25 |
+6.25 |
291 |
11,595 |
+90 |
| Mar13 |
130130 |
675.40 |
677.50 |
674.75 |
677.50 |
+6.10 |
21 |
20 |
+19 |
| Apr13 |
130130 |
678.00 |
678.00 |
678.00 |
678.00 |
+6.00 |
|
|
|
| Total Volume and Open Interest |
312 |
11,615 |
+109 |
| 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. |
|
|
