|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 05, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130205 |
1488.00 |
1496.50 |
1478.00 |
1495.50 |
+6.75 |
94,849 |
219,193 |
-867 |
May13 |
130205 |
1479.50 |
1486.75 |
1469.50 |
1485.75 |
+5.50 |
39,918 |
168,190 |
+4,433 |
Jul13 |
130205 |
1469.25 |
1477.50 |
1460.75 |
1476.50 |
+6.00 |
23,021 |
105,703 |
+1,203 |
Aug13 |
130205 |
1440.75 |
1450.00 |
1432.75 |
1448.75 |
+6.75 |
417 |
3,416 |
-7 |
Sep13 |
130205 |
1383.75 |
1395.25 |
1380.25 |
1394.25 |
+5.25 |
534 |
2,632 |
+5 |
Nov13 |
130205 |
1343.00 |
1349.00 |
1335.25 |
1348.25 |
+4.25 |
17,611 |
88,321 |
-112 |
Jan14 |
130205 |
1348.00 |
1352.00 |
1340.00 |
1352.00 |
+3.75 |
1,545 |
5,018 |
+166 |
Mar14 |
130205 |
1351.50 |
1353.25 |
1341.25 |
1353.25 |
+3.50 |
843 |
1,684 |
+37 |
May14 |
130205 |
1343.50 |
1349.50 |
1339.50 |
1348.75 |
+5.25 |
513 |
1,270 |
+311 |
Jul14 |
130205 |
1341.00 |
1350.75 |
1341.00 |
1350.75 |
+5.50 |
81 |
821 |
+7 |
Aug14 |
130205 |
1345.50 |
1345.50 |
1340.00 |
1345.50 |
+5.50 |
0 |
1 |
+0 |
Sep14 |
130205 |
1325.00 |
1325.00 |
1319.50 |
1325.00 |
+5.50 |
0 |
1 |
+0 |
Nov14 |
130205 |
1303.00 |
1315.00 |
1300.50 |
1315.00 |
+7.50 |
67 |
2,861 |
+4 |
Jan15 |
130205 |
1316.00 |
1316.00 |
1308.50 |
1316.00 |
+7.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
179,401 |
599,230 |
+5,182 |
Soybean Meal(CBOT) |
Mar13 |
130205 |
434.00 |
438.90 |
431.80 |
438.50 |
+4.20 |
33,100 |
127,659 |
-1,393 |
May13 |
130205 |
431.40 |
435.80 |
428.90 |
435.30 |
+3.90 |
12,657 |
68,499 |
+403 |
Jul13 |
130205 |
425.80 |
430.20 |
423.50 |
430.00 |
+4.20 |
8,379 |
35,786 |
+643 |
Aug13 |
130205 |
413.00 |
419.90 |
412.40 |
419.50 |
+4.40 |
718 |
6,137 |
+108 |
Sep13 |
130205 |
394.40 |
401.00 |
394.40 |
400.70 |
+3.70 |
577 |
3,809 |
+30 |
Oct13 |
130205 |
375.20 |
380.90 |
375.00 |
380.90 |
+3.10 |
255 |
6,213 |
+34 |
Dec13 |
130205 |
375.30 |
379.60 |
373.70 |
379.60 |
+4.10 |
3,604 |
30,231 |
+827 |
Jan14 |
130205 |
375.70 |
381.00 |
375.00 |
381.00 |
+4.20 |
634 |
2,244 |
+269 |
Mar14 |
130205 |
377.70 |
382.50 |
377.70 |
382.50 |
+3.90 |
789 |
2,513 |
+346 |
May14 |
130205 |
380.90 |
380.90 |
377.10 |
380.90 |
+3.80 |
59 |
1,101 |
+20 |
Total Volume and Open Interest |
60,786 |
284,598 |
+1,291 |
Soybean Oil(CBOT) |
Mar13 |
130205 |
53.05 |
53.22 |
52.68 |
52.98 |
-0.13 |
70,045 |
148,253 |
-1,568 |
May13 |
130205 |
53.51 |
53.64 |
53.09 |
53.39 |
-0.15 |
36,623 |
76,883 |
+4,617 |
Jul13 |
130205 |
53.69 |
53.91 |
53.40 |
53.68 |
-0.16 |
15,950 |
58,139 |
+1,155 |
Aug13 |
130205 |
53.61 |
53.69 |
53.33 |
53.60 |
-0.17 |
1,741 |
5,625 |
+252 |
Sep13 |
130205 |
53.37 |
53.41 |
53.08 |
53.27 |
-0.18 |
1,124 |
4,648 |
-136 |
Oct13 |
130205 |
52.75 |
52.85 |
52.48 |
52.62 |
-0.24 |
650 |
7,045 |
-42 |
Dec13 |
130205 |
52.76 |
52.84 |
52.34 |
52.48 |
-0.31 |
3,980 |
25,907 |
+729 |
Jan14 |
130205 |
52.66 |
52.98 |
52.66 |
52.66 |
-0.32 |
140 |
1,928 |
+58 |
Mar14 |
130205 |
52.91 |
53.24 |
52.91 |
52.91 |
-0.33 |
153 |
1,182 |
+122 |
May14 |
130205 |
52.92 |
53.26 |
52.92 |
52.92 |
-0.34 |
5 |
405 |
+3 |
Total Volume and Open Interest |
130,420 |
331,114 |
+5,195 |
Canola(WCE) |
Mar13 |
130205 |
633.6 |
638.6 |
631.8 |
637.8 |
+4.7 |
14,340 |
82,478 |
-3,549 |
May13 |
130205 |
621.0 |
627.3 |
621.0 |
625.9 |
+4.3 |
8,719 |
55,563 |
+5,458 |
Jul13 |
130205 |
610.6 |
616.7 |
610.6 |
614.2 |
+2.9 |
3,709 |
26,244 |
-1,261 |
Nov13 |
130205 |
566.5 |
567.8 |
561.0 |
564.5 |
-1.0 |
2,024 |
19,969 |
+186 |
Jan14 |
130205 |
562.1 |
565.0 |
561.0 |
563.0 |
-1.5 |
245 |
1,208 |
+23 |
Total Volume and Open Interest |
29,146 |
185,678 |
+882 |
Corn(CBOT) |
Mar13 |
130205 |
734.00 |
735.00 |
724.00 |
729.00 |
-5.25 |
159,080 |
471,441 |
-23,421 |
May13 |
130205 |
735.25 |
736.50 |
725.75 |
730.75 |
-5.50 |
58,550 |
272,420 |
+7,342 |
Jul13 |
130205 |
726.50 |
727.50 |
717.50 |
722.00 |
-5.50 |
39,291 |
181,547 |
+5,027 |
Sep13 |
130205 |
616.25 |
617.75 |
608.25 |
613.00 |
-4.75 |
8,263 |
62,015 |
+2,603 |
Dec13 |
130205 |
593.00 |
595.00 |
585.00 |
590.00 |
-3.75 |
25,739 |
244,744 |
+3,421 |
Mar14 |
130205 |
604.00 |
605.00 |
595.50 |
600.25 |
-4.00 |
887 |
15,818 |
+529 |
May14 |
130205 |
605.50 |
611.25 |
605.50 |
607.50 |
-3.75 |
45 |
5,333 |
+1 |
Jul14 |
130205 |
612.50 |
615.00 |
607.00 |
611.75 |
-3.25 |
19 |
2,483 |
+4 |
Sep14 |
130205 |
589.00 |
592.00 |
587.25 |
587.25 |
-4.75 |
1 |
183 |
+1 |
Dec14 |
130205 |
577.75 |
579.50 |
572.00 |
575.75 |
-3.00 |
300 |
11,162 |
+127 |
Total Volume and Open Interest |
292,207 |
1,268,720 |
-4,354 |
Wheat(CBOT) |
Mar13 |
130205 |
763.50 |
766.50 |
751.00 |
757.50 |
-5.50 |
81,099 |
216,693 |
-2,762 |
May13 |
130205 |
771.00 |
774.00 |
758.50 |
764.25 |
-6.50 |
27,239 |
78,592 |
+3,087 |
Jul13 |
130205 |
776.50 |
779.00 |
764.00 |
768.50 |
-7.50 |
19,215 |
83,584 |
-1,541 |
Sep13 |
130205 |
788.75 |
788.75 |
776.00 |
780.25 |
-7.25 |
3,009 |
13,721 |
+87 |
Dec13 |
130205 |
802.50 |
804.50 |
791.25 |
796.00 |
-6.25 |
10,021 |
59,060 |
+66 |
Mar14 |
130205 |
816.00 |
816.00 |
805.50 |
809.50 |
-5.25 |
303 |
4,493 |
-131 |
Total Volume and Open Interest |
140,992 |
460,235 |
-1,171 |
Wheat(KCBT) |
Mar13 |
130205 |
817.25 |
819.75 |
801.25 |
807.25 |
-9.75 |
14,260 |
82,603 |
-1,734 |
May13 |
130205 |
830.00 |
831.25 |
813.00 |
818.75 |
-10.00 |
7,738 |
46,255 |
+2,512 |
Jul13 |
130205 |
838.50 |
840.00 |
822.75 |
827.00 |
-10.75 |
3,918 |
36,569 |
+712 |
Sep13 |
130205 |
848.50 |
848.50 |
834.50 |
839.50 |
-10.00 |
495 |
7,782 |
+11 |
Dec13 |
130205 |
863.75 |
864.25 |
851.00 |
855.50 |
-9.00 |
891 |
9,525 |
+293 |
Mar14 |
130205 |
870.00 |
870.50 |
858.50 |
862.50 |
-8.00 |
33 |
352 |
+6 |
Total Volume and Open Interest |
27,336 |
183,633 |
+1,800 |
Wheat(MGE) |
Mar13 |
130205 |
846.50 |
849.75 |
837.00 |
841.75 |
-5.25 |
2,306 |
18,910 |
-312 |
May13 |
130205 |
860.25 |
861.50 |
850.00 |
854.75 |
-5.00 |
1,619 |
10,698 |
+387 |
Jul13 |
130205 |
869.00 |
870.00 |
860.00 |
864.00 |
-5.50 |
415 |
4,792 |
-30 |
Sep13 |
130205 |
871.25 |
871.25 |
862.25 |
867.00 |
-4.25 |
216 |
5,948 |
-6 |
Dec13 |
130205 |
877.00 |
877.00 |
868.00 |
870.75 |
-5.50 |
274 |
4,404 |
+31 |
Total Volume and Open Interest |
4,834 |
44,859 |
+71 |
Oats(CBOT) |
Mar13 |
130205 |
359.00 |
367.00 |
357.25 |
366.25 |
+6.50 |
1,307 |
6,618 |
-233 |
May13 |
130205 |
364.25 |
370.00 |
362.50 |
367.75 |
+2.50 |
680 |
4,297 |
+560 |
Jul13 |
130205 |
368.00 |
370.25 |
367.75 |
369.25 |
-1.00 |
9 |
373 |
+5 |
Sep13 |
130205 |
368.50 |
369.50 |
368.50 |
368.50 |
-1.00 |
0 |
37 |
+0 |
Total Volume and Open Interest |
2,002 |
11,555 |
+337 |
Rough Rice(CBOT) |
Mar13 |
130205 |
15.84 |
16.29 |
15.84 |
16.15 |
+0.24 |
1,366 |
11,597 |
-367 |
May13 |
130205 |
16.16 |
16.56 |
16.16 |
16.47 |
+0.24 |
755 |
2,777 |
+455 |
Jul13 |
130205 |
16.66 |
16.74 |
16.43 |
16.67 |
+0.24 |
2 |
269 |
+1 |
Sep13 |
130205 |
15.74 |
15.77 |
15.65 |
15.71 |
-0.03 |
6 |
253 |
+6 |
Total Volume and Open Interest |
2,129 |
14,896 |
+95 |
Live Cattle(CME) |
Feb13 |
130205 |
127.100 |
128.050 |
127.100 |
127.600 |
+0.520 |
13,449 |
24,002 |
-6,417 |
Apr13 |
130205 |
132.300 |
132.850 |
132.035 |
132.300 |
+0.015 |
27,496 |
166,708 |
+2,194 |
Jun13 |
130205 |
128.130 |
128.630 |
127.900 |
127.930 |
-0.070 |
10,914 |
77,907 |
-1,843 |
Aug13 |
130205 |
128.825 |
129.350 |
128.750 |
128.880 |
-0.020 |
5,758 |
34,606 |
+1,113 |
Oct13 |
130205 |
133.235 |
133.485 |
132.935 |
133.100 |
-0.150 |
2,106 |
12,695 |
+565 |
Dec13 |
130205 |
134.600 |
134.825 |
134.350 |
134.535 |
+0.085 |
932 |
9,727 |
+192 |
Total Volume and Open Interest |
60,708 |
327,776 |
-4,180 |
Feeder Cattle(CME) |
Mar13 |
130205 |
148.650 |
149.825 |
148.500 |
148.535 |
-0.345 |
1,956 |
15,245 |
-131 |
Apr13 |
130205 |
152.185 |
153.000 |
151.785 |
152.035 |
-0.365 |
652 |
3,832 |
+66 |
May13 |
130205 |
155.075 |
155.650 |
154.735 |
154.825 |
-0.375 |
1,053 |
5,429 |
+342 |
Aug13 |
130205 |
160.500 |
161.075 |
160.300 |
160.535 |
-0.015 |
374 |
5,277 |
+49 |
Sep13 |
130205 |
161.500 |
162.130 |
161.485 |
161.850 |
unch |
93 |
903 |
+18 |
Oct13 |
130205 |
162.800 |
162.900 |
162.185 |
162.350 |
+0.025 |
34 |
514 |
+12 |
Nov13 |
130205 |
163.000 |
163.535 |
162.880 |
163.075 |
-0.025 |
16 |
444 |
-2 |
Total Volume and Open Interest |
4,178 |
31,644 |
+354 |
Lean Hogs(CME) |
Feb13 |
130205 |
87.535 |
88.580 |
87.400 |
88.330 |
+0.250 |
6,992 |
20,244 |
-355 |
Apr13 |
130205 |
88.100 |
88.285 |
87.535 |
87.700 |
-0.650 |
20,293 |
99,237 |
+1,622 |
May13 |
130205 |
94.900 |
94.980 |
94.450 |
94.900 |
-0.800 |
100 |
2,122 |
-29 |
Jun13 |
130205 |
96.980 |
97.135 |
96.200 |
96.450 |
-0.650 |
6,696 |
42,045 |
-669 |
Jul13 |
130205 |
97.150 |
97.150 |
96.350 |
96.600 |
-0.800 |
2,051 |
15,496 |
-94 |
Aug13 |
130205 |
96.750 |
96.750 |
95.785 |
95.930 |
-0.870 |
2,591 |
21,262 |
-71 |
Oct13 |
130205 |
86.950 |
87.000 |
86.400 |
86.730 |
-0.770 |
1,742 |
20,441 |
+402 |
Dec13 |
130205 |
83.600 |
83.600 |
82.850 |
83.250 |
-0.600 |
1,125 |
13,361 |
+389 |
Total Volume and Open Interest |
42,476 |
239,630 |
+1,477 |
Class III Milk(CME) |
Feb13 |
130205 |
17.23 |
17.23 |
17.06 |
17.12 |
unch |
309 |
3,415 |
-4 |
Mar13 |
130205 |
17.01 |
17.17 |
16.89 |
16.99 |
-0.11 |
319 |
3,486 |
+63 |
Apr13 |
130205 |
17.42 |
17.49 |
17.18 |
17.25 |
-0.08 |
184 |
2,478 |
+23 |
May13 |
130205 |
17.79 |
18.00 |
17.76 |
17.82 |
-0.04 |
109 |
1,979 |
-9 |
Jun13 |
130205 |
18.26 |
18.32 |
18.20 |
18.25 |
-0.01 |
32 |
1,669 |
-5 |
Total Volume and Open Interest |
1,048 |
19,428 |
+111 |
Cocoa(ICE) |
Mar13 |
130205 |
2190 |
2249 |
2189 |
2246 |
+54 |
19,365 |
63,391 |
-8,884 |
May13 |
130205 |
2194 |
2252 |
2194 |
2249 |
+52 |
11,925 |
53,400 |
+2,486 |
Jul13 |
130205 |
2206 |
2259 |
2206 |
2257 |
+51 |
4,832 |
22,980 |
+1,333 |
Sep13 |
130205 |
2219 |
2268 |
2219 |
2266 |
+50 |
2,315 |
23,593 |
+77 |
Dec13 |
130205 |
2254 |
2278 |
2245 |
2278 |
+51 |
1,197 |
12,581 |
+14 |
Mar14 |
130205 |
2240 |
2290 |
2240 |
2289 |
+50 |
789 |
18,314 |
+450 |
May14 |
130205 |
2274 |
2297 |
2274 |
2297 |
+50 |
265 |
8,039 |
+124 |
Total Volume and Open Interest |
40,746 |
204,416 |
-4,383 |
Coffee "C"(ICE) |
Mar13 |
130205 |
144.55 |
145.70 |
143.75 |
144.05 |
-0.30 |
15,124 |
77,780 |
-2,289 |
May13 |
130205 |
148.00 |
148.75 |
146.80 |
147.10 |
-0.25 |
7,860 |
42,588 |
+2,202 |
Jul13 |
130205 |
150.70 |
151.60 |
149.75 |
150.10 |
-0.20 |
2,158 |
20,421 |
+324 |
Sep13 |
130205 |
153.60 |
154.00 |
152.95 |
152.95 |
-0.20 |
844 |
8,070 |
+247 |
Dec13 |
130205 |
157.95 |
158.10 |
156.80 |
156.90 |
-0.20 |
445 |
6,575 |
+257 |
Mar14 |
130205 |
161.75 |
161.75 |
160.55 |
160.55 |
-0.25 |
74 |
1,058 |
+37 |
Total Volume and Open Interest |
26,506 |
157,625 |
+778 |
Orange Juice(ICE) |
Mar13 |
130205 |
120.40 |
123.70 |
120.40 |
121.85 |
+1.45 |
1,390 |
11,975 |
-992 |
May13 |
130205 |
121.20 |
124.10 |
121.20 |
122.80 |
+1.70 |
871 |
7,079 |
+1,008 |
Jul13 |
130205 |
122.00 |
124.40 |
122.00 |
123.95 |
+1.65 |
145 |
1,269 |
+104 |
Sep13 |
130205 |
124.70 |
125.90 |
124.70 |
125.45 |
+1.85 |
12 |
551 |
-3 |
Nov13 |
130205 |
126.20 |
126.30 |
126.10 |
126.10 |
+1.75 |
5 |
210 |
-3 |
Jan14 |
130205 |
123.50 |
126.50 |
123.50 |
126.10 |
+1.75 |
12 |
48 |
+0 |
Total Volume and Open Interest |
2,435 |
21,132 |
+114 |
Sugar #11(ICE) |
Mar13 |
130205 |
18.76 |
18.89 |
18.53 |
18.56 |
-0.17 |
60,333 |
281,473 |
-13,036 |
May13 |
130205 |
18.77 |
18.91 |
18.61 |
18.64 |
-0.13 |
33,560 |
198,518 |
+6,539 |
Jul13 |
130205 |
19.01 |
19.13 |
18.91 |
18.93 |
-0.07 |
22,674 |
155,024 |
+1,565 |
Oct13 |
130205 |
19.39 |
19.50 |
19.31 |
19.34 |
-0.04 |
13,050 |
89,622 |
+2,977 |
Mar14 |
130205 |
20.17 |
20.28 |
20.10 |
20.14 |
-0.03 |
7,114 |
65,514 |
+2,198 |
May14 |
130205 |
20.26 |
20.30 |
20.16 |
20.16 |
-0.02 |
661 |
12,460 |
+140 |
Jul14 |
130205 |
20.30 |
20.34 |
20.19 |
20.19 |
-0.02 |
343 |
9,709 |
+49 |
Oct14 |
130205 |
20.38 |
20.42 |
20.27 |
20.27 |
-0.02 |
158 |
11,467 |
-17 |
Total Volume and Open Interest |
138,396 |
835,969 |
+686 |
London Cocoa(LCE) |
Mar13 |
130205 |
1431 |
1465 |
1424 |
1464 |
+37 |
4,543 |
71,956 |
-577 |
May13 |
130205 |
1435 |
1470 |
1430 |
1468 |
+34 |
2,930 |
39,685 |
+632 |
Jul13 |
130205 |
1444 |
1479 |
1440 |
1476 |
+32 |
1,065 |
27,068 |
+294 |
Sep13 |
130205 |
1450 |
1486 |
1449 |
1485 |
+33 |
477 |
33,370 |
+367 |
Dec13 |
130205 |
1456 |
1490 |
1453 |
1489 |
+34 |
235 |
32,201 |
-14 |
Mar14 |
130205 |
1453 |
1488 |
1450 |
1487 |
+37 |
249 |
23,386 |
+78 |
May14 |
130205 |
1478 |
1494 |
1476 |
1492 |
+37 |
13 |
6,595 |
-6 |
Total Volume and Open Interest |
9,529 |
238,201 |
+774 |
London Sugar(LCE) |
Mar13 |
130205 |
500.70 |
502.50 |
496.00 |
496.80 |
-1.70 |
5,772 |
22,436 |
-1,848 |
May13 |
130205 |
508.50 |
510.90 |
505.50 |
506.30 |
-1.30 |
2,174 |
21,784 |
+371 |
Aug13 |
130205 |
512.30 |
514.20 |
509.30 |
510.20 |
-1.10 |
823 |
12,728 |
+142 |
Oct13 |
130205 |
514.90 |
517.60 |
512.30 |
514.10 |
-0.30 |
429 |
6,084 |
+19 |
Dec13 |
130205 |
524.90 |
525.90 |
520.30 |
522.00 |
-0.90 |
180 |
2,607 |
+1 |
Total Volume and Open Interest |
9,607 |
68,324 |
-1,313 |
Cotton(ICE) |
Mar13 |
130205 |
81.65 |
81.88 |
80.79 |
81.51 |
-0.23 |
22,064 |
116,703 |
-7,115 |
May13 |
130205 |
82.45 |
82.72 |
81.73 |
82.46 |
-0.11 |
16,296 |
56,536 |
+8,252 |
Jul13 |
130205 |
83.12 |
83.45 |
82.50 |
83.24 |
-0.13 |
1,767 |
23,628 |
+64 |
Oct13 |
130205 |
82.32 |
82.70 |
82.32 |
82.70 |
+0.82 |
0 |
22 |
+0 |
Dec13 |
130205 |
81.47 |
82.00 |
81.20 |
81.91 |
+0.42 |
848 |
12,483 |
+337 |
Mar14 |
130205 |
82.39 |
82.91 |
82.25 |
82.91 |
+0.42 |
84 |
592 |
+64 |
Total Volume and Open Interest |
41,129 |
210,314 |
+1,633 |
Lumber(CME) |
Mar13 |
130205 |
370.0 |
379.0 |
370.0 |
379.0 |
+10.0 |
848 |
4,864 |
-85 |
May13 |
130205 |
369.7 |
379.5 |
369.7 |
378.8 |
+9.3 |
624 |
2,370 |
+130 |
Jul13 |
130205 |
373.2 |
380.7 |
372.0 |
376.7 |
+1.7 |
129 |
542 |
+37 |
Sep13 |
130205 |
370.4 |
375.9 |
368.6 |
375.9 |
+8.3 |
3 |
44 |
+0 |
Total Volume and Open Interest |
1,606 |
7,840 |
+82 |
Crude Oil(NYM) |
Mar13 |
130205 |
96.13 |
97.07 |
95.91 |
96.64 |
+0.47 |
270,275 |
276,540 |
-5,960 |
Apr13 |
130205 |
96.57 |
97.55 |
96.39 |
97.11 |
+0.45 |
92,700 |
123,881 |
+9,028 |
May13 |
130205 |
97.02 |
98.00 |
96.86 |
97.54 |
+0.44 |
69,479 |
76,134 |
-2,617 |
Jun13 |
130205 |
97.38 |
98.39 |
97.28 |
97.94 |
+0.45 |
109,111 |
163,261 |
+3,871 |
Jul13 |
130205 |
97.60 |
98.64 |
97.54 |
98.23 |
+0.47 |
51,771 |
91,918 |
-6,697 |
Aug13 |
130205 |
97.65 |
98.72 |
97.64 |
98.32 |
+0.49 |
28,795 |
45,484 |
+1,576 |
Sep13 |
130205 |
97.55 |
98.61 |
97.55 |
98.24 |
+0.51 |
28,693 |
59,979 |
+622 |
Oct13 |
130205 |
97.99 |
98.34 |
97.31 |
98.04 |
+0.55 |
11,027 |
44,815 |
+4 |
Nov13 |
130205 |
97.50 |
98.03 |
97.00 |
97.78 |
+0.59 |
7,664 |
38,555 |
+522 |
Dec13 |
130205 |
96.69 |
97.73 |
96.65 |
97.48 |
+0.62 |
75,764 |
173,664 |
+2,763 |
Jan14 |
130205 |
97.06 |
97.26 |
96.30 |
97.10 |
+0.66 |
3,739 |
38,063 |
+1,063 |
Feb14 |
130205 |
95.95 |
96.79 |
95.92 |
96.68 |
+0.70 |
1,874 |
17,628 |
-22 |
Mar14 |
130205 |
95.20 |
96.49 |
95.20 |
96.28 |
+0.74 |
2,456 |
23,935 |
-402 |
Apr14 |
130205 |
95.89 |
95.89 |
95.89 |
95.89 |
+0.77 |
643 |
9,951 |
-208 |
May14 |
130205 |
95.51 |
95.51 |
95.51 |
95.51 |
+0.79 |
737 |
12,052 |
+332 |
Jun14 |
130205 |
94.89 |
95.26 |
94.24 |
95.15 |
+0.81 |
11,610 |
57,998 |
+764 |
Total Volume and Open Interest |
798,288 |
1,582,379 |
+10,338 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130205 |
96.075 |
97.100 |
95.875 |
96.650 |
+0.475 |
5,875 |
1,847 |
-173 |
Apr13 |
130205 |
96.500 |
97.525 |
96.450 |
97.100 |
+0.450 |
214 |
1,036 |
+10 |
May13 |
130205 |
96.950 |
98.025 |
96.900 |
97.550 |
+0.450 |
178 |
141 |
-77 |
Jun13 |
130205 |
98.025 |
98.100 |
97.950 |
97.950 |
+0.450 |
122 |
248 |
+63 |
Jul13 |
130205 |
98.225 |
98.225 |
98.225 |
98.225 |
+0.475 |
0 |
5 |
+0 |
Aug13 |
130205 |
98.325 |
98.325 |
98.325 |
98.325 |
+0.500 |
1 |
1 |
+1 |
Sep13 |
130205 |
98.250 |
98.250 |
98.250 |
98.250 |
+0.525 |
0 |
1 |
+0 |
Oct13 |
130205 |
98.050 |
98.050 |
98.050 |
98.050 |
+0.550 |
0 |
1 |
+0 |
Nov13 |
130205 |
97.775 |
97.775 |
97.775 |
97.775 |
+0.575 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,404 |
3,437 |
-182 |
Heating Oil(NYM) |
Mar13 |
130205 |
315.88 |
320.11 |
314.80 |
319.13 |
+3.73 |
53,911 |
112,714 |
-521 |
Apr13 |
130205 |
313.25 |
317.40 |
311.97 |
316.32 |
+3.49 |
21,965 |
61,302 |
+2,491 |
May13 |
130205 |
316.22 |
320.60 |
315.82 |
319.48 |
+3.12 |
9,054 |
41,657 |
+439 |
Jun13 |
130205 |
313.50 |
317.55 |
313.13 |
316.49 |
+2.79 |
11,302 |
31,547 |
+1,263 |
Jul13 |
130205 |
312.47 |
315.97 |
311.77 |
314.86 |
+2.52 |
3,111 |
11,943 |
+334 |
Aug13 |
130205 |
313.24 |
314.68 |
313.24 |
313.62 |
+2.31 |
1,976 |
4,568 |
+182 |
Sep13 |
130205 |
312.17 |
313.58 |
309.95 |
312.66 |
+2.13 |
1,016 |
12,086 |
+97 |
Oct13 |
130205 |
309.80 |
312.22 |
309.80 |
311.78 |
+1.97 |
526 |
3,408 |
-51 |
Nov13 |
130205 |
310.84 |
311.90 |
310.61 |
311.01 |
+1.78 |
272 |
3,093 |
-4 |
Dec13 |
130205 |
308.75 |
311.45 |
307.81 |
310.41 |
+1.67 |
2,906 |
26,782 |
+226 |
Jan14 |
130205 |
309.66 |
310.54 |
309.26 |
309.74 |
+1.54 |
137 |
4,043 |
+96 |
Feb14 |
130205 |
308.70 |
308.78 |
308.70 |
308.70 |
+1.42 |
41 |
490 |
+1 |
Mar14 |
130205 |
307.30 |
307.38 |
307.30 |
307.30 |
+1.37 |
42 |
356 |
-6 |
Apr14 |
130205 |
304.85 |
304.93 |
304.85 |
304.85 |
+1.27 |
15 |
455 |
-1 |
Total Volume and Open Interest |
106,617 |
317,538 |
+4,680 |
Gasoline(NYMEX) |
Mar13 |
130205 |
301.55 |
305.28 |
300.56 |
303.74 |
+2.59 |
51,657 |
127,319 |
-845 |
Apr13 |
130205 |
316.63 |
321.76 |
316.52 |
320.46 |
+3.59 |
23,865 |
42,492 |
-48 |
May13 |
130205 |
313.01 |
317.93 |
312.91 |
316.79 |
+3.40 |
11,582 |
38,807 |
+360 |
Jun13 |
130205 |
307.87 |
312.39 |
307.50 |
311.28 |
+3.06 |
11,383 |
27,935 |
+754 |
Jul13 |
130205 |
302.35 |
306.53 |
302.18 |
305.84 |
+2.76 |
5,541 |
17,815 |
+149 |
Aug13 |
130205 |
297.36 |
301.42 |
296.81 |
300.39 |
+2.45 |
4,244 |
10,476 |
+331 |
Sep13 |
130205 |
293.85 |
295.71 |
292.42 |
294.81 |
+2.30 |
4,006 |
11,992 |
+65 |
Oct13 |
130205 |
277.87 |
278.76 |
277.87 |
278.44 |
+2.08 |
2,001 |
9,223 |
+8 |
Nov13 |
130205 |
273.17 |
274.10 |
271.39 |
273.87 |
+2.18 |
1,483 |
13,027 |
-100 |
Dec13 |
130205 |
270.72 |
271.70 |
268.03 |
270.80 |
+2.24 |
1,797 |
9,156 |
+511 |
Total Volume and Open Interest |
118,666 |
312,761 |
+1,407 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130205 |
303.70 |
303.74 |
303.70 |
303.70 |
+2.50 |
|
|
|
Apr13 |
130205 |
320.50 |
320.50 |
320.46 |
320.50 |
+3.60 |
|
|
|
May13 |
130205 |
316.80 |
316.80 |
316.79 |
316.80 |
+3.40 |
|
|
|
Jun13 |
130205 |
311.30 |
311.30 |
311.28 |
311.30 |
+3.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar13 |
130205 |
3.330 |
3.427 |
3.318 |
3.399 |
+0.084 |
126,838 |
312,335 |
-9,179 |
Apr13 |
130205 |
3.383 |
3.475 |
3.370 |
3.450 |
+0.081 |
51,447 |
173,839 |
+4,852 |
May13 |
130205 |
3.447 |
3.537 |
3.434 |
3.513 |
+0.080 |
29,257 |
94,880 |
-1,114 |
Jun13 |
130205 |
3.516 |
3.597 |
3.501 |
3.576 |
+0.077 |
11,357 |
40,666 |
+262 |
Jul13 |
130205 |
3.569 |
3.654 |
3.558 |
3.635 |
+0.077 |
11,596 |
58,396 |
+1,616 |
Aug13 |
130205 |
3.617 |
3.677 |
3.584 |
3.659 |
+0.075 |
7,787 |
29,980 |
+425 |
Sep13 |
130205 |
3.610 |
3.685 |
3.594 |
3.667 |
+0.074 |
8,155 |
30,453 |
+1,235 |
Oct13 |
130205 |
3.639 |
3.717 |
3.623 |
3.696 |
+0.073 |
21,306 |
108,903 |
+3,566 |
Nov13 |
130205 |
3.765 |
3.829 |
3.744 |
3.809 |
+0.066 |
2,835 |
30,056 |
+475 |
Dec13 |
130205 |
3.966 |
4.017 |
3.950 |
4.008 |
+0.058 |
6,307 |
36,214 |
+829 |
Jan14 |
130205 |
4.086 |
4.131 |
4.052 |
4.109 |
+0.057 |
10,537 |
81,729 |
-415 |
Feb14 |
130205 |
4.056 |
4.126 |
4.056 |
4.105 |
+0.054 |
613 |
11,177 |
+81 |
Mar14 |
130205 |
4.017 |
4.074 |
4.008 |
4.054 |
+0.051 |
1,953 |
24,374 |
+889 |
Apr14 |
130205 |
3.925 |
3.971 |
3.921 |
3.958 |
+0.046 |
5,852 |
41,802 |
+1,154 |
May14 |
130205 |
3.942 |
3.988 |
3.942 |
3.978 |
+0.046 |
1,104 |
5,192 |
+163 |
Jun14 |
130205 |
3.969 |
4.003 |
3.967 |
4.003 |
+0.046 |
634 |
5,961 |
-90 |
Total Volume and Open Interest |
301,355 |
1,181,045 |
+6,410 |
Brent Crude Oil(ICE) |
Mar13 |
130205 |
115.47 |
117.23 |
115.01 |
116.52 |
+0.92 |
245,790 |
251,714 |
-21,175 |
Apr13 |
130205 |
114.56 |
116.23 |
114.10 |
115.57 |
+0.87 |
149,628 |
236,197 |
+22,678 |
May13 |
130205 |
113.71 |
115.31 |
113.27 |
114.69 |
+0.83 |
67,506 |
123,024 |
+4,747 |
Jun13 |
130205 |
112.81 |
114.50 |
112.53 |
113.93 |
+0.80 |
81,977 |
133,611 |
+2,572 |
Jul13 |
130205 |
112.20 |
113.72 |
111.87 |
113.23 |
+0.77 |
21,073 |
55,602 |
+431 |
Aug13 |
130205 |
111.51 |
113.02 |
111.20 |
112.54 |
+0.76 |
20,235 |
85,601 |
+2,746 |
Sep13 |
130205 |
110.74 |
112.18 |
110.45 |
111.77 |
+0.75 |
21,170 |
79,699 |
+5,816 |
Oct13 |
130205 |
110.03 |
111.46 |
109.75 |
111.04 |
+0.74 |
12,262 |
38,203 |
+84 |
Nov13 |
130205 |
109.09 |
110.70 |
109.08 |
110.37 |
+0.75 |
7,577 |
32,359 |
-318 |
Dec13 |
130205 |
108.72 |
110.09 |
108.45 |
109.72 |
+0.76 |
65,783 |
172,818 |
+2,498 |
Jan14 |
130205 |
109.09 |
109.09 |
109.09 |
109.09 |
+0.74 |
3,612 |
32,405 |
+88 |
Feb14 |
130205 |
108.45 |
108.48 |
108.45 |
108.48 |
+0.72 |
1,548 |
16,914 |
+229 |
Mar14 |
130205 |
107.89 |
107.89 |
107.89 |
107.89 |
+0.72 |
1,982 |
16,421 |
+431 |
Apr14 |
130205 |
107.31 |
107.31 |
107.31 |
107.31 |
+0.73 |
899 |
7,884 |
+196 |
Total Volume and Open Interest |
730,542 |
1,515,700 |
+23,484 |
Gas Oil(ICE) |
Feb13 |
130205 |
1001.25 |
1015.00 |
999.00 |
1010.50 |
+6.50 |
38,337 |
85,204 |
-2,149 |
Mar13 |
130205 |
993.25 |
1003.50 |
987.50 |
999.00 |
+5.75 |
93,154 |
137,077 |
+2,935 |
Apr13 |
130205 |
980.25 |
993.25 |
977.50 |
989.00 |
+5.50 |
45,707 |
70,870 |
+2,573 |
May13 |
130205 |
968.75 |
983.50 |
968.50 |
979.50 |
+5.00 |
15,630 |
43,671 |
+824 |
Jun13 |
130205 |
963.00 |
975.75 |
961.00 |
971.75 |
+4.50 |
22,838 |
56,344 |
+3,042 |
Jul13 |
130205 |
957.75 |
970.50 |
956.25 |
966.75 |
+4.25 |
3,848 |
18,698 |
+592 |
Aug13 |
130205 |
954.25 |
966.00 |
952.75 |
962.75 |
+3.50 |
2,258 |
16,546 |
+85 |
Sep13 |
130205 |
951.50 |
963.00 |
950.00 |
959.50 |
+3.00 |
1,830 |
19,404 |
+117 |
Oct13 |
130205 |
948.50 |
959.50 |
947.00 |
956.50 |
+3.00 |
1,240 |
12,598 |
-55 |
Nov13 |
130205 |
945.25 |
955.25 |
944.00 |
952.50 |
+2.50 |
626 |
14,575 |
+157 |
Total Volume and Open Interest |
240,774 |
585,324 |
+8,524 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130205 |
2.437 |
2.446 |
2.423 |
2.443 |
-0.017 |
477 |
1,930 |
+46 |
Apr13 |
130205 |
2.440 |
2.448 |
2.429 |
2.448 |
-0.013 |
285 |
1,335 |
+35 |
May13 |
130205 |
2.422 |
2.430 |
2.422 |
2.430 |
-0.011 |
126 |
943 |
-8 |
Jun13 |
130205 |
2.400 |
2.407 |
2.400 |
2.404 |
-0.007 |
111 |
971 |
+34 |
Jul13 |
130205 |
2.362 |
2.371 |
2.359 |
2.370 |
+0.002 |
260 |
1,188 |
-7 |
Aug13 |
130205 |
2.314 |
2.319 |
2.313 |
2.318 |
+0.005 |
102 |
433 |
+10 |
Sep13 |
130205 |
2.248 |
2.249 |
2.248 |
2.249 |
unch |
159 |
484 |
+61 |
Total Volume and Open Interest |
1,581 |
9,243 |
+101 |
WTI Crude Oil(ICE) |
Mar13 |
130205 |
95.99 |
97.10 |
95.91 |
96.64 |
+0.47 |
66,207 |
71,645 |
-241 |
Apr13 |
130205 |
96.47 |
97.53 |
96.43 |
97.11 |
+0.45 |
35,383 |
48,970 |
-98 |
May13 |
130205 |
97.00 |
97.99 |
96.91 |
97.54 |
+0.44 |
24,877 |
26,574 |
+981 |
Jun13 |
130205 |
97.37 |
98.40 |
97.36 |
97.94 |
+0.45 |
41,018 |
73,821 |
+3,200 |
Jul13 |
130205 |
97.67 |
98.55 |
97.67 |
98.23 |
+0.47 |
15,595 |
27,501 |
-489 |
Aug13 |
130205 |
97.77 |
98.63 |
97.77 |
98.32 |
+0.49 |
10,253 |
16,621 |
+1,612 |
Sep13 |
130205 |
98.32 |
98.51 |
98.22 |
98.24 |
+0.51 |
4,898 |
14,394 |
-135 |
Oct13 |
130205 |
98.02 |
98.33 |
97.94 |
98.04 |
+0.55 |
4,592 |
12,778 |
+13 |
Nov13 |
130205 |
97.72 |
98.04 |
97.66 |
97.78 |
+0.59 |
3,693 |
9,945 |
+116 |
Dec13 |
130205 |
96.80 |
97.74 |
96.80 |
97.48 |
+0.62 |
22,793 |
87,919 |
+4,185 |
Jan14 |
130205 |
97.10 |
97.10 |
97.10 |
97.10 |
+0.66 |
737 |
6,679 |
+42 |
Feb14 |
130205 |
96.68 |
96.68 |
96.68 |
96.68 |
+0.70 |
579 |
2,684 |
-158 |
Mar14 |
130205 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.74 |
346 |
5,128 |
-87 |
Apr14 |
130205 |
95.89 |
95.89 |
95.89 |
95.89 |
+0.77 |
141 |
2,832 |
-14 |
May14 |
130205 |
95.51 |
95.51 |
95.51 |
95.51 |
+0.79 |
99 |
2,398 |
-19 |
Jun14 |
130205 |
95.15 |
95.15 |
95.15 |
95.15 |
+0.81 |
403 |
13,278 |
+39 |
Total Volume and Open Interest |
237,617 |
517,524 |
+8,740 |
US Dollar Index(ICE) |
Mar13 |
130205 |
79.650 |
79.815 |
79.490 |
79.533 |
-0.040 |
43,790 |
61,298 |
+7,352 |
Jun13 |
130205 |
79.865 |
79.920 |
79.677 |
79.677 |
-0.025 |
135 |
630 |
-14 |
Sep13 |
130205 |
79.878 |
79.878 |
79.878 |
79.878 |
-0.025 |
0 |
3 |
+0 |
Total Volume and Open Interest |
43,925 |
61,931 |
+7,338 |
Australian Dollar(CME) |
Mar13 |
130205 |
104.01 |
104.35 |
103.37 |
103.83 |
-0.18 |
112,404 |
180,817 |
-809 |
Jun13 |
130205 |
103.46 |
103.77 |
102.70 |
103.14 |
-0.18 |
57 |
575 |
+28 |
Sep13 |
130205 |
102.49 |
102.68 |
102.49 |
102.49 |
-0.19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
112,461 |
181,422 |
-781 |
British Pound(CME) |
Mar13 |
130205 |
157.49 |
158.02 |
156.27 |
156.58 |
-1.01 |
138,410 |
170,019 |
+6,854 |
Jun13 |
130205 |
157.17 |
157.75 |
156.22 |
156.51 |
-1.01 |
185 |
436 |
-43 |
Sep13 |
130205 |
156.46 |
157.46 |
156.46 |
156.46 |
-1.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
138,595 |
170,463 |
+6,811 |
Canadian Dollar(CME) |
Mar13 |
130205 |
100.01 |
100.38 |
99.95 |
100.34 |
+0.24 |
76,594 |
138,543 |
+160 |
Jun13 |
130205 |
99.90 |
100.14 |
99.79 |
100.14 |
+0.24 |
571 |
4,129 |
+339 |
Sep13 |
130205 |
99.72 |
99.94 |
99.70 |
99.94 |
+0.24 |
70 |
1,908 |
-22 |
Dec13 |
130205 |
99.52 |
99.72 |
99.49 |
99.72 |
+0.23 |
23 |
2,000 |
+8 |
Total Volume and Open Interest |
77,282 |
146,657 |
+497 |
Japanese Yen(CME) |
Mar13 |
130205 |
108.58 |
108.66 |
106.80 |
107.12 |
-1.15 |
260,531 |
217,246 |
+1,267 |
Jun13 |
130205 |
108.66 |
108.72 |
106.89 |
107.19 |
-1.16 |
459 |
1,822 |
+77 |
Sep13 |
130205 |
107.21 |
108.45 |
107.17 |
107.30 |
-1.15 |
112 |
76 |
-24 |
Total Volume and Open Interest |
261,114 |
219,213 |
+1,322 |
Swiss Franc(CME) |
Mar13 |
130205 |
110.08 |
110.27 |
109.74 |
110.17 |
+0.02 |
46,407 |
39,109 |
+2,733 |
Jun13 |
130205 |
110.29 |
110.29 |
110.27 |
110.29 |
+0.02 |
5 |
80 |
-3 |
Sep13 |
130205 |
110.44 |
110.44 |
110.42 |
110.44 |
+0.02 |
|
|
|
Total Volume and Open Interest |
46,412 |
39,189 |
+2,730 |
EuroFX(CME) |
Mar13 |
130205 |
135.04 |
136.02 |
134.62 |
135.88 |
+0.65 |
404,628 |
241,944 |
+1,315 |
Jun13 |
130205 |
135.17 |
136.09 |
134.70 |
135.95 |
+0.65 |
1,167 |
2,529 |
+190 |
Sep13 |
130205 |
134.82 |
135.99 |
134.82 |
135.99 |
+0.65 |
10 |
117 |
+1 |
Total Volume and Open Interest |
405,819 |
244,671 |
+1,506 |
Mexican Peso(CME) |
Feb13 |
130205 |
791.50 |
791.50 |
787.25 |
791.50 |
+4.25 |
|
|
|
Mar13 |
130205 |
783.50 |
790.00 |
783.00 |
789.25 |
+4.25 |
47,733 |
187,678 |
+407 |
Total Volume and Open Interest |
47,754 |
187,843 |
+420 |
Brazilian Real(CME) |
Mar13 |
130205 |
501.30 |
503.05 |
501.30 |
502.25 |
+1.90 |
1,322 |
15,561 |
+78 |
Apr13 |
130205 |
500.50 |
501.25 |
500.50 |
500.50 |
+1.95 |
0 |
2 |
+0 |
May13 |
130205 |
498.55 |
499.15 |
498.55 |
498.55 |
+2.20 |
10 |
10 |
+10 |
Jun13 |
130205 |
496.25 |
496.25 |
496.25 |
496.25 |
+2.15 |
0 |
17 |
+0 |
Total Volume and Open Interest |
1,332 |
36,696 |
+88 |
30-Year T-Bonds(CBOT) |
Mar13 |
130205 |
143~230 |
143~270 |
142~210 |
142~240 |
-0~230 |
721,177 |
577,463 |
+10,566 |
Jun13 |
130205 |
142~000 |
142~080 |
141~070 |
141~080 |
-0~230 |
1,969 |
3,404 |
+784 |
Sep13 |
130205 |
141~070 |
141~300 |
141~070 |
141~070 |
-0~230 |
0 |
1 |
+0 |
Total Volume and Open Interest |
723,146 |
580,868 |
+11,350 |
10-Year T-Notes(CBOT) |
Mar13 |
130205 |
131~195 |
131~210 |
131~040 |
131~070 |
-0~090 |
2,324,439 |
1,937,077 |
+44,211 |
Jun13 |
130205 |
130~135 |
130~145 |
130~000 |
130~015 |
-0~095 |
10,458 |
61,699 |
+3,016 |
Sep13 |
130205 |
130~015 |
130~110 |
130~015 |
130~015 |
-0~095 |
|
|
|
Total Volume and Open Interest |
2,334,897 |
1,998,776 |
+47,227 |
5-Year T-Notes(CBOT) |
Mar13 |
130205 |
123~304 |
123~310 |
123~236 |
123~246 |
-0~046 |
1,124,339 |
1,544,382 |
+16,663 |
Jun13 |
130205 |
123~126 |
123~142 |
123~090 |
123~090 |
-0~052 |
18,863 |
21,997 |
+11,886 |
Sep13 |
130205 |
122~210 |
122~262 |
122~210 |
122~210 |
-0~052 |
|
|
|
Total Volume and Open Interest |
1,143,202 |
1,566,379 |
+28,549 |
2 Year T-Notes(CBOT) |
Mar13 |
130205 |
110~072 |
110~074 |
110~062 |
110~064 |
-0~004 |
337,541 |
998,264 |
-5,966 |
Jun13 |
130205 |
110~056 |
110~056 |
110~046 |
110~046 |
-0~004 |
7,372 |
31,265 |
+5,096 |
Sep13 |
130205 |
109~210 |
109~214 |
109~210 |
109~210 |
-0~004 |
|
|
|
Total Volume and Open Interest |
344,913 |
1,029,529 |
-870 |
Eurodollars(CME) |
Mar13 |
130205 |
99.695 |
99.705 |
99.695 |
99.700 |
unch |
122,974 |
919,993 |
-2,715 |
Jun13 |
130205 |
99.675 |
99.680 |
99.670 |
99.675 |
unch |
148,377 |
763,984 |
-2,955 |
Sep13 |
130205 |
99.645 |
99.650 |
99.635 |
99.640 |
unch |
171,534 |
695,186 |
+703 |
Dec13 |
130205 |
99.605 |
99.610 |
99.590 |
99.600 |
-0.005 |
232,563 |
719,992 |
-1,472 |
Mar14 |
130205 |
99.565 |
99.570 |
99.545 |
99.555 |
-0.010 |
200,683 |
647,597 |
-465 |
Jun14 |
130205 |
99.515 |
99.515 |
99.490 |
99.495 |
-0.015 |
228,599 |
566,337 |
-4,752 |
Sep14 |
130205 |
99.450 |
99.455 |
99.420 |
99.430 |
-0.020 |
220,664 |
470,953 |
-5,200 |
Dec14 |
130205 |
99.375 |
99.375 |
99.340 |
99.345 |
-0.025 |
248,867 |
543,358 |
+3,303 |
Mar15 |
130205 |
99.295 |
99.295 |
99.255 |
99.260 |
-0.030 |
187,741 |
429,167 |
-2,448 |
Jun15 |
130205 |
99.200 |
99.200 |
99.150 |
99.155 |
-0.035 |
190,828 |
581,105 |
+552 |
Sep15 |
130205 |
99.090 |
99.090 |
99.035 |
99.040 |
-0.035 |
156,847 |
411,225 |
-7,873 |
Dec15 |
130205 |
98.950 |
98.950 |
98.890 |
98.900 |
-0.035 |
170,924 |
491,261 |
-3,882 |
Mar16 |
130205 |
98.805 |
98.805 |
98.740 |
98.745 |
-0.040 |
137,677 |
317,667 |
+6,202 |
Jun16 |
130205 |
98.645 |
98.645 |
98.570 |
98.580 |
-0.045 |
98,687 |
205,862 |
+7,757 |
Sep16 |
130205 |
98.470 |
98.470 |
98.400 |
98.410 |
-0.045 |
79,362 |
200,060 |
+3,601 |
Dec16 |
130205 |
98.300 |
98.300 |
98.220 |
98.235 |
-0.045 |
88,087 |
140,656 |
+6,185 |
Mar17 |
130205 |
98.130 |
98.130 |
98.050 |
98.070 |
-0.040 |
54,719 |
113,721 |
-2,365 |
Jun17 |
130205 |
97.955 |
97.955 |
97.875 |
97.890 |
-0.040 |
35,590 |
78,738 |
+1,312 |
Total Volume and Open Interest |
2,861,832 |
8,620,854 |
+634 |
Ultra T-Bond(CBOT) |
Mar13 |
130205 |
156~20 |
156~27 |
155~01 |
155~06 |
-1~02 |
88,998 |
372,568 |
+1,753 |
Jun13 |
130205 |
155~03 |
155~29 |
154~26 |
154~26 |
-1~03 |
58 |
380 |
+40 |
Sep13 |
130205 |
154~26 |
155~29 |
154~26 |
154~26 |
-1~03 |
|
|
|
Total Volume and Open Interest |
89,056 |
372,948 |
+1,793 |
30 Day Federal Funds(CBOT) |
Feb13 |
130205 |
99.865 |
99.870 |
99.865 |
99.868 |
+0.003 |
3,480 |
38,579 |
-200 |
Mar13 |
130205 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
1,426 |
33,509 |
-289 |
Apr13 |
130205 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
134 |
28,151 |
-52 |
May13 |
130205 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
121 |
27,252 |
-6 |
Jun13 |
130205 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
780 |
25,036 |
-114 |
Jul13 |
130205 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
357 |
18,864 |
+79 |
Total Volume and Open Interest |
23,029 |
318,616 |
+2,968 |
3-Mth Euro-Yen(CME) |
Mar13 |
130205 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun13 |
130205 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Sep13 |
130205 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec13 |
130205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
130205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun14 |
130205 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130205 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Dec14 |
130205 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
130205 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun15 |
130205 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130205 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
12 |
632 |
+12 |
Jun13 |
130205 |
99.77 |
99.79 |
99.77 |
99.79 |
unch |
18 |
212 |
+10 |
Sep13 |
130205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
120 |
+0 |
Dec13 |
130205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
584 |
+0 |
Mar14 |
130205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
214 |
+0 |
Jun14 |
130205 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Sep14 |
130205 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
|
|
|
Dec14 |
130205 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
30 |
1,766 |
+22 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130205 |
143.65 |
143.94 |
143.56 |
143.80 |
+0.14 |
4,962 |
20,104 |
+859 |
Jun13 |
130205 |
143.35 |
143.35 |
143.35 |
143.35 |
+0.14 |
1 |
3 |
+1 |
Sep13 |
130205 |
141.26 |
141.26 |
141.26 |
141.26 |
+0.14 |
|
|
|
Total Volume and Open Interest |
4,963 |
20,107 |
+860 |
Euro-Bund(EUREX) |
Mar13 |
130205 |
142.65 |
142.93 |
141.94 |
142.20 |
-0.44 |
1,020,721 |
1,110,108 |
-12,861 |
Jun13 |
130205 |
140.79 |
141.06 |
140.16 |
140.37 |
-0.44 |
1,122 |
10,165 |
+715 |
Sep13 |
130205 |
140.69 |
140.86 |
140.25 |
140.25 |
-0.21 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,021,843 |
1,120,274 |
-12,146 |
Euro-Bobl(EUREX) |
Mar13 |
130205 |
126.15 |
126.28 |
125.85 |
125.95 |
-0.22 |
664,779 |
913,107 |
+19,268 |
Jun13 |
130205 |
124.27 |
124.27 |
124.27 |
124.27 |
-0.22 |
824 |
68,104 |
+369 |
Sep13 |
130205 |
124.60 |
124.60 |
124.60 |
124.60 |
-0.22 |
0 |
928 |
+0 |
Total Volume and Open Interest |
665,603 |
982,139 |
+19,637 |
3-Mth Euribor(EUREX) |
Mar13 |
130205 |
99.730 |
99.730 |
99.725 |
99.730 |
unch |
1 |
4,134 |
+0 |
Jun13 |
130205 |
99.655 |
99.655 |
99.650 |
99.650 |
-0.010 |
68 |
1,451 |
-14 |
Sep13 |
130205 |
99.570 |
99.570 |
99.565 |
99.565 |
-0.025 |
0 |
945 |
+0 |
Total Volume and Open Interest |
2,424 |
16,726 |
-4 |
Long Gilt(LIFFE) |
Mar13 |
130205 |
116~19 |
116~21 |
115~28 |
116~03 |
-0~09 |
192,499 |
344,287 |
-4,786 |
Jun13 |
130205 |
115~03 |
115~03 |
115~03 |
115~03 |
-0~09 |
|
|
|
Total Volume and Open Interest |
192,499 |
344,287 |
-4,786 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130205 |
99.48 |
99.49 |
99.47 |
99.49 |
+0.00 |
17,690 |
319,175 |
-1,452 |
Jun13 |
130205 |
99.46 |
99.47 |
99.45 |
99.46 |
+0.00 |
67,098 |
316,046 |
+13,647 |
Sep13 |
130205 |
99.45 |
99.46 |
99.43 |
99.46 |
+0.01 |
107,381 |
247,083 |
+2,956 |
Dec13 |
130205 |
99.42 |
99.43 |
99.40 |
99.43 |
+0.01 |
81,210 |
250,754 |
+4,248 |
Mar14 |
130205 |
99.39 |
99.40 |
99.37 |
99.39 |
+0.00 |
109,481 |
239,672 |
+1,584 |
Jun14 |
130205 |
99.33 |
99.36 |
99.32 |
99.35 |
+0.01 |
69,615 |
188,933 |
-2,961 |
Total Volume and Open Interest |
704,113 |
2,269,833 |
+21,949 |
3-Mth Euribor(LIFFE) |
Mar13 |
130205 |
99.730 |
99.735 |
99.720 |
99.730 |
unch |
83,216 |
564,281 |
-11,088 |
Jun13 |
130205 |
99.660 |
99.670 |
99.630 |
99.650 |
-0.010 |
137,484 |
590,808 |
-7,525 |
Sep13 |
130205 |
99.585 |
99.600 |
99.555 |
99.565 |
-0.025 |
118,189 |
425,925 |
+5,535 |
Total Volume and Open Interest |
1,022,367 |
4,324,250 |
-2,111 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130205 |
97.07 |
97.10 |
97.04 |
97.07 |
unch |
20,982 |
158,522 |
-7,136 |
Jun13 |
130205 |
97.13 |
97.18 |
97.12 |
97.17 |
+0.04 |
30,901 |
168,684 |
-8,189 |
Sep13 |
130205 |
97.13 |
97.19 |
97.12 |
97.18 |
+0.05 |
24,270 |
125,537 |
-8,253 |
Dec13 |
130205 |
97.07 |
97.14 |
97.06 |
97.13 |
+0.06 |
12,295 |
96,492 |
-10,436 |
Mar14 |
130205 |
96.97 |
97.04 |
96.97 |
97.03 |
+0.06 |
7,994 |
64,748 |
+1,712 |
Jun14 |
130205 |
96.87 |
96.93 |
96.87 |
96.93 |
+0.06 |
2,945 |
33,841 |
-1,592 |
Sep14 |
130205 |
96.76 |
96.82 |
96.76 |
96.81 |
+0.05 |
1,981 |
23,025 |
-3,025 |
Dec14 |
130205 |
96.68 |
96.72 |
96.66 |
96.70 |
+0.05 |
519 |
9,785 |
-1,181 |
Mar15 |
130205 |
96.59 |
96.60 |
96.56 |
96.60 |
+0.05 |
0 |
865 |
-203 |
Jun15 |
130205 |
96.51 |
96.51 |
96.49 |
96.51 |
+0.05 |
0 |
593 |
+0 |
Total Volume and Open Interest |
101,887 |
682,278 |
-38,303 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130205 |
96.44 |
96.54 |
96.43 |
96.53 |
+0.09 |
88,944 |
409,255 |
-3,682 |
Jun13 |
130205 |
96.48 |
96.48 |
96.48 |
96.48 |
+0.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
88,944 |
409,260 |
-3,682 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130205 |
97.05 |
97.15 |
97.04 |
97.15 |
+0.09 |
177,263 |
559,701 |
+38,422 |
Jun13 |
130205 |
97.16 |
97.16 |
97.16 |
97.16 |
+0.09 |
|
|
|
Total Volume and Open Interest |
177,263 |
559,701 |
+38,422 |
Gold(CMX) |
Feb13 |
130205 |
1674.2 |
1683.4 |
1666.5 |
1672.4 |
-2.9 |
3,250 |
3,571 |
-2,073 |
Apr13 |
130205 |
1675.5 |
1687.0 |
1667.2 |
1673.5 |
-2.9 |
177,049 |
255,446 |
-216 |
Jun13 |
130205 |
1675.6 |
1689.1 |
1669.3 |
1675.6 |
-2.9 |
3,359 |
52,857 |
+351 |
Aug13 |
130205 |
1678.5 |
1685.1 |
1672.0 |
1677.5 |
-2.9 |
1,749 |
25,695 |
+117 |
Oct13 |
130205 |
1681.5 |
1689.8 |
1674.1 |
1679.3 |
-3.0 |
191 |
12,072 |
-45 |
Dec13 |
130205 |
1681.6 |
1694.3 |
1675.0 |
1681.3 |
-3.0 |
3,118 |
28,521 |
+1,331 |
Feb14 |
130205 |
1688.0 |
1690.0 |
1679.6 |
1683.1 |
-3.0 |
288 |
7,031 |
+11 |
Apr14 |
130205 |
1695.0 |
1695.0 |
1685.2 |
1685.2 |
-3.0 |
164 |
3,898 |
+9 |
Jun14 |
130205 |
1698.3 |
1698.3 |
1687.7 |
1687.7 |
-2.9 |
17 |
8,630 |
-12 |
Aug14 |
130205 |
1690.2 |
1690.2 |
1690.2 |
1690.2 |
-2.8 |
3 |
93 |
-2 |
Oct14 |
130205 |
1692.9 |
1692.9 |
1692.9 |
1692.9 |
-2.8 |
|
|
|
Dec14 |
130205 |
1705.8 |
1705.8 |
1695.7 |
1695.7 |
-2.8 |
50 |
5,341 |
-21 |
Total Volume and Open Interest |
190,821 |
423,613 |
-537 |
Silver(CMX) |
Mar13 |
130205 |
3177.5 |
3211.5 |
3162.0 |
3187.5 |
+15.9 |
53,464 |
74,159 |
-1,180 |
May13 |
130205 |
3182.5 |
3216.0 |
3168.5 |
3193.5 |
+15.9 |
4,583 |
15,360 |
+200 |
Jul13 |
130205 |
3181.5 |
3216.0 |
3181.5 |
3198.5 |
+16.0 |
467 |
7,809 |
-51 |
Sep13 |
130205 |
3202.9 |
3202.9 |
3202.9 |
3202.9 |
+16.1 |
99 |
7,478 |
-5 |
Dec13 |
130205 |
3197.5 |
3216.0 |
3193.5 |
3209.0 |
+16.1 |
204 |
22,244 |
+14 |
Mar14 |
130205 |
3214.0 |
3214.0 |
3214.0 |
3214.0 |
+16.1 |
20 |
1,834 |
-2 |
May14 |
130205 |
3216.5 |
3216.5 |
3216.5 |
3216.5 |
+16.2 |
10 |
939 |
+10 |
Total Volume and Open Interest |
58,922 |
148,857 |
-997 |
Platinum(NYMEX) |
Apr13 |
130205 |
1699.0 |
1712.0 |
1687.2 |
1707.2 |
+9.1 |
10,490 |
66,585 |
+744 |
Jul13 |
130205 |
1695.0 |
1713.2 |
1693.5 |
1710.0 |
+9.2 |
102 |
2,809 |
+3 |
Oct13 |
130205 |
1704.6 |
1712.5 |
1704.6 |
1712.5 |
+9.3 |
0 |
87 |
+0 |
Jan14 |
130205 |
1716.9 |
1716.9 |
1716.9 |
1716.9 |
+9.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
10,592 |
69,503 |
+747 |
Palladium(NYMEX) |
Mar13 |
130205 |
757.10 |
769.00 |
745.50 |
765.45 |
+7.65 |
6,080 |
33,843 |
+549 |
Jun13 |
130205 |
752.00 |
770.00 |
748.00 |
767.05 |
+7.65 |
317 |
2,952 |
+103 |
Sep13 |
130205 |
750.00 |
770.00 |
750.00 |
767.95 |
+7.65 |
1 |
15 |
+0 |
Total Volume and Open Interest |
6,398 |
36,811 |
+652 |
Copper(CMX) |
Mar13 |
130205 |
376.80 |
378.20 |
375.70 |
377.00 |
+0.15 |
60,178 |
110,781 |
+2,777 |
May13 |
130205 |
377.85 |
379.50 |
377.10 |
378.40 |
+0.20 |
6,433 |
34,423 |
+1,153 |
Jul13 |
130205 |
379.00 |
379.95 |
378.40 |
379.65 |
+0.30 |
1,609 |
13,278 |
+280 |
Sep13 |
130205 |
380.15 |
380.80 |
379.15 |
380.60 |
+0.30 |
287 |
5,634 |
-56 |
Dec13 |
130205 |
380.80 |
382.45 |
380.75 |
381.75 |
+0.40 |
136 |
9,651 |
-9 |
Total Volume and Open Interest |
69,254 |
181,326 |
+4,177 |
DJIA Index(CBOT) |
Mar13 |
130205 |
13842 |
13950 |
13842 |
13908 |
+63 |
164 |
10,741 |
-28 |
Jun13 |
130205 |
13838 |
13838 |
13773 |
13838 |
+65 |
|
|
|
Sep13 |
130205 |
13759 |
13759 |
13694 |
13759 |
+65 |
|
|
|
Dec13 |
130205 |
13690 |
13690 |
13625 |
13690 |
+65 |
|
|
|
Total Volume and Open Interest |
164 |
10,741 |
-28 |
E-mini DJIA Index(CBOT) |
Mar13 |
130205 |
13838 |
13958 |
13834 |
13910 |
+65 |
120,751 |
118,291 |
+3,621 |
Jun13 |
130205 |
13781 |
13879 |
13781 |
13838 |
+65 |
338 |
1,181 |
+326 |
Sep13 |
130205 |
13759 |
13759 |
13759 |
13759 |
+65 |
|
|
|
Dec13 |
130205 |
13690 |
13690 |
13690 |
13690 |
+65 |
0 |
16 |
+0 |
Total Volume and Open Interest |
121,089 |
119,488 |
+3,947 |
S & P 500(CME) |
Mar13 |
130205 |
1492.50 |
1508.20 |
1492.50 |
1505.90 |
+12.50 |
8,944 |
200,195 |
-2,391 |
Jun13 |
130205 |
1494.80 |
1504.00 |
1493.50 |
1499.50 |
+12.50 |
157 |
4,399 |
+89 |
Sep13 |
130205 |
1492.80 |
1497.30 |
1492.30 |
1492.80 |
+12.50 |
0 |
974 |
+0 |
Dec13 |
130205 |
1486.00 |
1490.50 |
1485.50 |
1486.00 |
+12.50 |
181 |
196 |
+18 |
Total Volume and Open Interest |
9,282 |
205,764 |
-2,284 |
S & P 500 E-Mini(Globex) |
Mar13 |
130205 |
1492.50 |
1511.00 |
1492.25 |
1506.00 |
+12.50 |
1,779,718 |
2,952,773 |
-33,607 |
Jun13 |
130205 |
1486.00 |
1504.50 |
1485.75 |
1499.50 |
+12.50 |
2,645 |
24,997 |
+694 |
Total Volume and Open Interest |
1,782,659 |
2,981,735 |
-33,868 |
NASDAQ 100(CME) |
Mar13 |
130205 |
2709.80 |
2754.00 |
2709.80 |
2749.30 |
+37.80 |
4,846 |
14,463 |
+1,247 |
Jun13 |
130205 |
2742.80 |
2752.00 |
2704.80 |
2742.80 |
+38.00 |
|
|
|
Sep13 |
130205 |
2737.30 |
2737.30 |
2699.30 |
2737.30 |
+38.00 |
|
|
|
Total Volume and Open Interest |
4,846 |
14,463 |
+1,247 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130205 |
2710.00 |
2759.30 |
2709.30 |
2749.30 |
+37.80 |
222,751 |
349,875 |
+20,776 |
Jun13 |
130205 |
2707.50 |
2748.00 |
2707.50 |
2742.80 |
+38.00 |
32 |
212 |
+2 |
Total Volume and Open Interest |
222,784 |
350,128 |
+20,777 |
S & P Midcap 400(CME) |
Mar13 |
130205 |
1095.90 |
1100.00 |
1092.00 |
1095.90 |
+3.90 |
0 |
1,458 |
-91 |
Jun13 |
130205 |
1093.20 |
1093.20 |
1089.30 |
1093.20 |
+3.90 |
|
|
|
Sep13 |
130205 |
1091.20 |
1091.20 |
1087.30 |
1091.20 |
+3.90 |
|
|
|
Total Volume and Open Interest |
0 |
1,458 |
-91 |
Volatility Index(CBOE) |
Feb13 |
130205 |
14.90 |
15.00 |
14.10 |
14.40 |
-0.90 |
66,471 |
126,159 |
-3,888 |
Mar13 |
130205 |
15.60 |
15.80 |
15.20 |
15.60 |
-0.30 |
63,274 |
130,799 |
+14,826 |
Apr13 |
130205 |
16.44 |
16.70 |
16.20 |
16.60 |
-0.15 |
17,361 |
55,359 |
+3,061 |
May13 |
130205 |
17.05 |
17.27 |
16.85 |
17.20 |
-0.10 |
12,339 |
39,441 |
-502 |
Total Volume and Open Interest |
178,941 |
434,347 |
+15,790 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130205 |
11140 |
11300 |
11035 |
11290 |
+130 |
14,349 |
65,976 |
+1,688 |
Jun13 |
130205 |
11115 |
11255 |
11030 |
11255 |
+130 |
23 |
110 |
-11 |
Total Volume and Open Interest |
14,372 |
66,087 |
+1,677 |
Nikkei 225(SGX) |
Mar13 |
130205 |
11275 |
11330 |
11040 |
11060 |
-205 |
146,805 |
307,717 |
+1,527 |
Jun13 |
130205 |
11235 |
11250 |
10970 |
10985 |
-200 |
46 |
4,018 |
+37 |
Sep13 |
130205 |
10975 |
10975 |
10975 |
10975 |
-205 |
|
|
|
Total Volume and Open Interest |
158,169 |
346,747 |
+11,056 |
CAC 40(EURONEXT) |
Feb13 |
130205 |
3653.5 |
3711.0 |
3652.5 |
3694.0 |
+31.5 |
173,892 |
336,359 |
-6,236 |
Mar13 |
130205 |
3655.0 |
3710.0 |
3653.5 |
3694.0 |
+31.0 |
5,903 |
29,812 |
+951 |
Apr13 |
130205 |
3659.5 |
3692.0 |
3659.5 |
3686.0 |
+30.0 |
9 |
26 |
+15 |
Total Volume and Open Interest |
179,807 |
366,230 |
-5,270 |
Hang Seng Index(HKFE) |
Feb13 |
130205 |
23370 |
23448 |
23081 |
23085 |
-553 |
65,217 |
134,935 |
-1,035 |
Mar13 |
130205 |
23312 |
23405 |
23040 |
23043 |
-552 |
1,010 |
6,681 |
+313 |
Total Volume and Open Interest |
66,362 |
144,383 |
-713 |
DAX(EUREX) |
Mar13 |
130205 |
7625.5 |
7684.0 |
7621.5 |
7665.5 |
+19.0 |
118,116 |
149,171 |
+2,477 |
Jun13 |
130205 |
7655.0 |
7687.5 |
7643.0 |
7677.5 |
+19.0 |
209 |
10,020 |
-86 |
Sep13 |
130205 |
7674.0 |
7692.0 |
7674.0 |
7683.5 |
+18.5 |
122 |
600 |
+88 |
Total Volume and Open Interest |
118,447 |
159,791 |
+2,479 |
FT-SE 100(EURONEXT) |
Mar13 |
130205 |
6211.00 |
6257.00 |
6199.00 |
6238.50 |
+39.00 |
133,373 |
641,516 |
+2,166 |
Jun13 |
130205 |
6148.00 |
6183.00 |
6141.00 |
6172.50 |
+38.50 |
16 |
4,838 |
+5 |
Sep13 |
130205 |
6127.00 |
6127.00 |
6127.00 |
6127.00 |
+38.50 |
0 |
252 |
+0 |
Total Volume and Open Interest |
133,389 |
646,786 |
+2,171 |
SPI 200(SFE) |
Mar13 |
130205 |
4870.0 |
4873.0 |
4828.0 |
4844.0 |
-25.0 |
27,035 |
267,047 |
+901 |
Jun13 |
130205 |
4866.0 |
4866.0 |
4836.0 |
4847.0 |
-25.0 |
3 |
3,471 |
+1 |
Sep13 |
130205 |
4807.0 |
4807.0 |
4807.0 |
4807.0 |
-25.0 |
1 |
1,548 |
+0 |
Total Volume and Open Interest |
27,101 |
277,411 |
+963 |
FTSE MIB(ISE) |
Mar13 |
130205 |
16480.00 |
16800.00 |
16430.00 |
16698.00 |
+150.00 |
29,024 |
48,421 |
+564 |
Jun13 |
130205 |
16160.00 |
16510.00 |
16150.00 |
16413.00 |
+150.00 |
52 |
222 |
-6 |
Sep13 |
130205 |
16935.00 |
16935.00 |
16935.00 |
16935.00 |
+150.00 |
|
|
|
Total Volume and Open Interest |
29,076 |
48,643 |
+558 |
KOSPI 200(KFE) |
Mar13 |
130205 |
255.15 |
255.25 |
254.80 |
254.80 |
-2.20 |
187,203 |
106,971 |
+2,328 |
Jun13 |
130205 |
257.45 |
257.45 |
255.30 |
256.55 |
-2.30 |
66 |
2,875 |
+27 |
Sep13 |
130205 |
258.05 |
258.05 |
258.05 |
258.05 |
-2.25 |
0 |
167 |
+0 |
Total Volume and Open Interest |
187,269 |
110,098 |
+2,355 |
GSCI(CME) |
Feb13 |
130205 |
676.75 |
678.25 |
676.75 |
676.75 |
+3.25 |
712 |
12,455 |
+244 |
Mar13 |
130205 |
678.75 |
680.00 |
678.75 |
678.75 |
+3.25 |
167 |
103 |
-20 |
Apr13 |
130205 |
679.00 |
680.25 |
679.00 |
679.00 |
+3.25 |
|
|
|
Total Volume and Open Interest |
879 |
12,558 |
+224 |
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. |
|
|