|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 06, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130206 |
1495.00 |
1495.00 |
1477.00 |
1487.50 |
-8.00 |
95,992 |
213,291 |
-5,902 |
May13 |
130206 |
1485.25 |
1485.25 |
1466.50 |
1477.25 |
-8.50 |
36,941 |
172,597 |
+4,407 |
Jul13 |
130206 |
1475.25 |
1475.25 |
1457.25 |
1468.50 |
-8.00 |
18,602 |
107,266 |
+1,563 |
Aug13 |
130206 |
1440.25 |
1448.75 |
1433.00 |
1439.50 |
-9.25 |
529 |
3,537 |
+121 |
Sep13 |
130206 |
1391.75 |
1394.25 |
1375.75 |
1383.25 |
-11.00 |
572 |
2,732 |
+100 |
Nov13 |
130206 |
1347.00 |
1347.50 |
1328.00 |
1336.00 |
-12.25 |
13,306 |
90,656 |
+2,335 |
Jan14 |
130206 |
1342.25 |
1352.00 |
1333.25 |
1340.00 |
-12.00 |
335 |
5,123 |
+105 |
Mar14 |
130206 |
1350.00 |
1353.25 |
1338.50 |
1341.25 |
-12.00 |
296 |
1,724 |
+40 |
May14 |
130206 |
1339.25 |
1348.75 |
1329.25 |
1337.75 |
-11.00 |
391 |
1,474 |
+204 |
Jul14 |
130206 |
1338.75 |
1350.75 |
1338.75 |
1340.00 |
-10.75 |
172 |
831 |
+10 |
Aug14 |
130206 |
1334.75 |
1345.50 |
1334.75 |
1334.75 |
-10.75 |
0 |
1 |
+0 |
Sep14 |
130206 |
1314.25 |
1325.00 |
1314.25 |
1314.25 |
-10.75 |
0 |
1 |
+0 |
Nov14 |
130206 |
1304.00 |
1315.00 |
1300.75 |
1310.00 |
-5.00 |
250 |
2,985 |
+124 |
Jan15 |
130206 |
1311.00 |
1316.00 |
1311.00 |
1311.00 |
-5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
167,399 |
602,337 |
+3,107 |
Soybean Meal(CBOT) |
Mar13 |
130206 |
438.50 |
439.10 |
432.60 |
437.10 |
-1.40 |
37,220 |
128,169 |
+510 |
May13 |
130206 |
435.10 |
435.30 |
429.20 |
434.40 |
-0.90 |
14,792 |
70,524 |
+2,025 |
Jul13 |
130206 |
428.70 |
430.00 |
423.60 |
429.30 |
-0.70 |
5,970 |
36,212 |
+426 |
Aug13 |
130206 |
416.90 |
419.50 |
413.30 |
417.50 |
-2.00 |
1,190 |
6,589 |
+452 |
Sep13 |
130206 |
398.00 |
400.70 |
394.20 |
397.60 |
-3.10 |
603 |
3,995 |
+186 |
Oct13 |
130206 |
379.30 |
380.90 |
373.60 |
376.40 |
-4.50 |
337 |
6,280 |
+67 |
Dec13 |
130206 |
378.60 |
380.10 |
372.20 |
375.60 |
-4.00 |
3,060 |
30,908 |
+677 |
Jan14 |
130206 |
376.00 |
381.00 |
374.80 |
377.10 |
-3.90 |
240 |
2,416 |
+172 |
Mar14 |
130206 |
378.00 |
382.50 |
377.60 |
378.70 |
-3.80 |
98 |
2,536 |
+23 |
May14 |
130206 |
375.40 |
380.90 |
375.40 |
377.10 |
-3.80 |
59 |
1,131 |
+30 |
Total Volume and Open Interest |
63,578 |
289,169 |
+4,571 |
Soybean Oil(CBOT) |
Mar13 |
130206 |
52.99 |
52.99 |
52.40 |
52.45 |
-0.53 |
42,355 |
143,182 |
-5,071 |
May13 |
130206 |
53.35 |
53.36 |
52.80 |
52.85 |
-0.54 |
18,238 |
78,360 |
+1,477 |
Jul13 |
130206 |
53.56 |
53.64 |
53.06 |
53.13 |
-0.55 |
11,114 |
59,220 |
+1,081 |
Aug13 |
130206 |
53.35 |
53.35 |
53.03 |
53.05 |
-0.55 |
1,332 |
5,475 |
-150 |
Sep13 |
130206 |
53.01 |
53.27 |
52.74 |
52.79 |
-0.48 |
1,096 |
4,590 |
-58 |
Oct13 |
130206 |
52.55 |
52.62 |
52.19 |
52.28 |
-0.34 |
466 |
7,095 |
+50 |
Dec13 |
130206 |
52.43 |
52.43 |
52.05 |
52.19 |
-0.29 |
3,099 |
25,937 |
+30 |
Jan14 |
130206 |
52.43 |
52.66 |
52.37 |
52.38 |
-0.28 |
40 |
1,927 |
-1 |
Mar14 |
130206 |
52.67 |
52.91 |
52.62 |
52.62 |
-0.29 |
40 |
1,187 |
+5 |
May14 |
130206 |
52.63 |
52.92 |
52.63 |
52.63 |
-0.29 |
21 |
426 |
+21 |
Total Volume and Open Interest |
77,802 |
328,498 |
-2,616 |
Canola(WCE) |
Mar13 |
130206 |
637.8 |
640.3 |
632.6 |
638.2 |
+0.4 |
9,208 |
79,699 |
-2,779 |
May13 |
130206 |
626.0 |
627.3 |
620.9 |
624.2 |
-1.7 |
6,085 |
58,736 |
+3,173 |
Jul13 |
130206 |
612.8 |
616.3 |
608.9 |
611.6 |
-2.6 |
4,934 |
27,046 |
+802 |
Nov13 |
130206 |
564.0 |
564.5 |
558.9 |
560.5 |
-4.0 |
2,402 |
21,355 |
+1,386 |
Jan14 |
130206 |
563.0 |
563.0 |
560.0 |
560.4 |
-2.6 |
55 |
1,237 |
+29 |
Total Volume and Open Interest |
22,684 |
188,289 |
+2,611 |
Corn(CBOT) |
Mar13 |
130206 |
729.25 |
729.50 |
720.50 |
722.50 |
-6.50 |
102,032 |
465,671 |
-5,770 |
May13 |
130206 |
730.75 |
731.00 |
722.25 |
724.00 |
-6.75 |
35,685 |
277,684 |
+5,264 |
Jul13 |
130206 |
722.50 |
722.50 |
713.00 |
714.75 |
-7.25 |
23,411 |
184,188 |
+2,641 |
Sep13 |
130206 |
612.75 |
613.00 |
600.75 |
603.50 |
-9.50 |
4,923 |
63,242 |
+1,227 |
Dec13 |
130206 |
589.50 |
590.25 |
576.50 |
578.75 |
-11.25 |
18,136 |
246,562 |
+1,818 |
Mar14 |
130206 |
600.00 |
600.25 |
587.50 |
589.25 |
-11.00 |
378 |
15,918 |
+100 |
May14 |
130206 |
598.00 |
607.50 |
595.25 |
596.50 |
-11.00 |
66 |
5,333 |
+0 |
Jul14 |
130206 |
610.00 |
611.75 |
601.00 |
601.50 |
-10.25 |
102 |
2,525 |
+42 |
Sep14 |
130206 |
580.00 |
587.25 |
577.00 |
577.00 |
-10.25 |
10 |
186 |
+3 |
Dec14 |
130206 |
574.00 |
575.75 |
565.00 |
567.25 |
-8.50 |
303 |
11,321 |
+159 |
Total Volume and Open Interest |
185,054 |
1,274,212 |
+5,492 |
Wheat(CBOT) |
Mar13 |
130206 |
758.00 |
764.00 |
746.50 |
761.50 |
+4.00 |
42,894 |
216,307 |
-386 |
May13 |
130206 |
764.25 |
771.50 |
754.25 |
769.25 |
+5.00 |
14,125 |
80,516 |
+1,924 |
Jul13 |
130206 |
768.50 |
775.00 |
758.25 |
772.25 |
+3.75 |
9,708 |
85,105 |
+1,521 |
Sep13 |
130206 |
776.75 |
784.75 |
769.75 |
782.25 |
+2.00 |
1,876 |
14,289 |
+568 |
Dec13 |
130206 |
796.25 |
800.00 |
785.75 |
796.50 |
+0.50 |
5,126 |
59,087 |
+27 |
Mar14 |
130206 |
807.75 |
811.50 |
799.75 |
808.75 |
-0.75 |
227 |
4,425 |
-68 |
Total Volume and Open Interest |
74,348 |
463,913 |
+3,678 |
Wheat(KCBT) |
Mar13 |
130206 |
807.00 |
814.25 |
797.75 |
809.75 |
+2.50 |
9,002 |
81,622 |
-981 |
May13 |
130206 |
818.75 |
825.00 |
809.25 |
821.00 |
+2.25 |
5,296 |
47,303 |
+1,048 |
Jul13 |
130206 |
827.00 |
832.75 |
817.25 |
828.50 |
+1.50 |
4,270 |
37,048 |
+479 |
Sep13 |
130206 |
839.50 |
843.25 |
830.00 |
840.00 |
+0.50 |
770 |
7,886 |
+104 |
Dec13 |
130206 |
854.00 |
858.75 |
845.50 |
855.25 |
-0.25 |
1,048 |
9,668 |
+143 |
Mar14 |
130206 |
858.00 |
865.75 |
857.00 |
862.75 |
+0.25 |
50 |
347 |
-5 |
Total Volume and Open Interest |
20,446 |
184,422 |
+789 |
Wheat(MGE) |
Mar13 |
130206 |
842.00 |
848.25 |
834.50 |
844.75 |
+3.00 |
2,193 |
18,574 |
-336 |
May13 |
130206 |
855.00 |
860.75 |
847.00 |
857.75 |
+3.00 |
942 |
10,932 |
+234 |
Jul13 |
130206 |
862.75 |
870.50 |
857.25 |
867.75 |
+3.75 |
687 |
5,085 |
+293 |
Sep13 |
130206 |
864.75 |
870.50 |
860.00 |
869.50 |
+2.50 |
208 |
5,989 |
+41 |
Dec13 |
130206 |
867.00 |
876.25 |
864.50 |
874.75 |
+4.00 |
356 |
4,493 |
+89 |
Total Volume and Open Interest |
4,420 |
45,195 |
+336 |
Oats(CBOT) |
Mar13 |
130206 |
367.25 |
378.75 |
363.00 |
377.75 |
+11.50 |
660 |
6,597 |
-21 |
May13 |
130206 |
369.00 |
377.00 |
366.50 |
376.75 |
+9.00 |
102 |
4,287 |
-10 |
Jul13 |
130206 |
366.25 |
375.25 |
366.25 |
375.25 |
+6.00 |
13 |
374 |
+1 |
Sep13 |
130206 |
374.50 |
374.50 |
368.50 |
374.50 |
+6.00 |
12 |
49 |
+12 |
Total Volume and Open Interest |
789 |
11,539 |
-16 |
Rough Rice(CBOT) |
Mar13 |
130206 |
16.10 |
16.23 |
16.04 |
16.20 |
+0.05 |
1,716 |
10,947 |
-650 |
May13 |
130206 |
16.42 |
16.54 |
16.36 |
16.51 |
+0.05 |
480 |
2,965 |
+188 |
Jul13 |
130206 |
16.70 |
16.74 |
16.65 |
16.74 |
+0.06 |
64 |
289 |
+20 |
Sep13 |
130206 |
15.71 |
15.76 |
15.69 |
15.76 |
+0.05 |
63 |
302 |
+49 |
Total Volume and Open Interest |
2,323 |
14,503 |
-393 |
Live Cattle(CME) |
Feb13 |
130206 |
127.730 |
128.185 |
127.000 |
127.250 |
-0.350 |
24,687 |
19,450 |
-4,552 |
Apr13 |
130206 |
132.325 |
132.435 |
131.150 |
131.450 |
-0.850 |
27,195 |
169,016 |
+2,308 |
Jun13 |
130206 |
128.130 |
128.250 |
127.050 |
127.300 |
-0.630 |
10,406 |
77,902 |
-5 |
Aug13 |
130206 |
128.880 |
129.000 |
127.885 |
128.130 |
-0.750 |
6,434 |
36,329 |
+1,723 |
Oct13 |
130206 |
133.075 |
133.130 |
131.935 |
132.200 |
-0.900 |
1,969 |
13,127 |
+432 |
Dec13 |
130206 |
134.485 |
134.500 |
133.350 |
133.600 |
-0.935 |
1,038 |
9,582 |
-145 |
Total Volume and Open Interest |
71,786 |
327,561 |
-215 |
Feeder Cattle(CME) |
Mar13 |
130206 |
148.685 |
148.900 |
147.050 |
147.550 |
-0.985 |
3,797 |
15,600 |
+355 |
Apr13 |
130206 |
152.000 |
152.235 |
150.350 |
150.935 |
-1.100 |
1,254 |
4,198 |
+366 |
May13 |
130206 |
154.785 |
155.150 |
153.200 |
153.535 |
-1.290 |
2,390 |
5,839 |
+410 |
Aug13 |
130206 |
160.535 |
160.825 |
159.000 |
159.435 |
-1.100 |
374 |
5,363 |
+86 |
Sep13 |
130206 |
161.750 |
162.075 |
160.400 |
160.800 |
-1.050 |
65 |
911 |
+8 |
Oct13 |
130206 |
162.650 |
162.735 |
161.200 |
161.750 |
-0.600 |
40 |
538 |
+24 |
Nov13 |
130206 |
163.035 |
163.350 |
162.035 |
162.435 |
-0.640 |
28 |
456 |
+12 |
Total Volume and Open Interest |
7,951 |
32,908 |
+1,264 |
Lean Hogs(CME) |
Feb13 |
130206 |
88.300 |
88.700 |
86.750 |
86.900 |
-1.430 |
9,086 |
18,176 |
-2,068 |
Apr13 |
130206 |
87.635 |
87.830 |
85.950 |
86.250 |
-1.450 |
22,045 |
98,511 |
-726 |
May13 |
130206 |
94.200 |
94.200 |
93.250 |
93.250 |
-1.650 |
206 |
2,232 |
+110 |
Jun13 |
130206 |
96.550 |
96.580 |
94.900 |
95.150 |
-1.300 |
6,863 |
41,084 |
-961 |
Jul13 |
130206 |
96.250 |
96.350 |
94.900 |
95.200 |
-1.400 |
2,017 |
15,616 |
+120 |
Aug13 |
130206 |
95.830 |
96.035 |
94.135 |
94.300 |
-1.630 |
3,343 |
20,968 |
-294 |
Oct13 |
130206 |
86.430 |
86.650 |
84.950 |
85.330 |
-1.400 |
1,338 |
20,621 |
+180 |
Dec13 |
130206 |
82.980 |
83.100 |
81.800 |
82.000 |
-1.250 |
415 |
13,488 |
+127 |
Total Volume and Open Interest |
45,542 |
236,190 |
-3,440 |
Class III Milk(CME) |
Feb13 |
130206 |
17.10 |
17.30 |
17.07 |
17.26 |
+0.14 |
227 |
3,337 |
-78 |
Mar13 |
130206 |
17.05 |
17.45 |
16.95 |
17.38 |
+0.39 |
362 |
3,489 |
+3 |
Apr13 |
130206 |
17.30 |
17.66 |
17.18 |
17.65 |
+0.40 |
210 |
2,521 |
+43 |
May13 |
130206 |
17.82 |
18.18 |
17.76 |
18.17 |
+0.35 |
140 |
1,986 |
+7 |
Jun13 |
130206 |
18.28 |
18.61 |
18.23 |
18.59 |
+0.34 |
65 |
1,680 |
+11 |
Total Volume and Open Interest |
1,233 |
19,429 |
+1 |
Cocoa(ICE) |
Mar13 |
130206 |
2243 |
2252 |
2209 |
2223 |
-23 |
16,521 |
58,164 |
-5,227 |
May13 |
130206 |
2249 |
2254 |
2213 |
2227 |
-22 |
11,811 |
57,095 |
+3,695 |
Jul13 |
130206 |
2253 |
2261 |
2221 |
2236 |
-21 |
2,633 |
23,831 |
+851 |
Sep13 |
130206 |
2264 |
2269 |
2230 |
2246 |
-20 |
1,467 |
23,841 |
+248 |
Dec13 |
130206 |
2275 |
2278 |
2243 |
2259 |
-19 |
1,339 |
12,946 |
+365 |
Mar14 |
130206 |
2300 |
2300 |
2253 |
2270 |
-19 |
895 |
18,617 |
+303 |
May14 |
130206 |
2276 |
2276 |
2264 |
2276 |
-21 |
131 |
8,140 |
+101 |
Total Volume and Open Interest |
34,797 |
204,752 |
+336 |
Coffee "C"(ICE) |
Mar13 |
130206 |
144.20 |
144.45 |
141.80 |
142.10 |
-1.95 |
20,759 |
76,834 |
-946 |
May13 |
130206 |
147.10 |
147.45 |
144.95 |
145.25 |
-1.85 |
10,998 |
44,413 |
+1,825 |
Jul13 |
130206 |
150.45 |
150.45 |
148.00 |
148.25 |
-1.85 |
3,424 |
20,792 |
+371 |
Sep13 |
130206 |
152.95 |
152.95 |
150.90 |
151.15 |
-1.80 |
1,041 |
8,467 |
+397 |
Dec13 |
130206 |
157.00 |
157.00 |
154.95 |
155.10 |
-1.80 |
622 |
6,605 |
+30 |
Mar14 |
130206 |
160.10 |
160.10 |
158.55 |
158.80 |
-1.75 |
478 |
1,376 |
+318 |
Total Volume and Open Interest |
37,344 |
159,619 |
+1,994 |
Orange Juice(ICE) |
Mar13 |
130206 |
122.00 |
123.65 |
119.55 |
120.00 |
-1.85 |
1,324 |
11,622 |
-353 |
May13 |
130206 |
123.45 |
124.60 |
120.35 |
120.95 |
-1.85 |
570 |
7,384 |
+305 |
Jul13 |
130206 |
125.25 |
125.40 |
122.10 |
122.10 |
-1.85 |
15 |
1,266 |
-3 |
Sep13 |
130206 |
126.25 |
126.45 |
123.25 |
123.25 |
-2.20 |
12 |
558 |
+7 |
Nov13 |
130206 |
127.35 |
127.40 |
123.75 |
123.75 |
-2.35 |
11 |
221 |
+11 |
Jan14 |
130206 |
125.10 |
128.35 |
123.75 |
123.75 |
-2.35 |
24 |
54 |
+6 |
Total Volume and Open Interest |
1,956 |
21,105 |
-27 |
Sugar #11(ICE) |
Mar13 |
130206 |
18.59 |
18.61 |
18.17 |
18.19 |
-0.37 |
54,696 |
273,243 |
-8,230 |
May13 |
130206 |
18.67 |
18.68 |
18.21 |
18.22 |
-0.42 |
35,562 |
203,310 |
+4,792 |
Jul13 |
130206 |
18.96 |
18.97 |
18.47 |
18.49 |
-0.44 |
19,858 |
157,168 |
+2,144 |
Oct13 |
130206 |
19.34 |
19.37 |
18.89 |
18.91 |
-0.43 |
5,836 |
89,490 |
-132 |
Mar14 |
130206 |
20.14 |
20.15 |
19.72 |
19.75 |
-0.39 |
2,964 |
66,525 |
+1,011 |
May14 |
130206 |
20.10 |
20.16 |
19.78 |
19.79 |
-0.37 |
126 |
12,434 |
-26 |
Jul14 |
130206 |
20.17 |
20.19 |
19.84 |
19.85 |
-0.34 |
26 |
9,705 |
-4 |
Oct14 |
130206 |
20.25 |
20.25 |
19.96 |
19.97 |
-0.30 |
8 |
11,466 |
-1 |
Total Volume and Open Interest |
119,084 |
835,529 |
-440 |
London Cocoa(LCE) |
Mar13 |
130206 |
1462 |
1469 |
1443 |
1452 |
-12 |
8,124 |
70,197 |
-1,759 |
May13 |
130206 |
1466 |
1473 |
1450 |
1458 |
-10 |
6,638 |
39,967 |
+282 |
Jul13 |
130206 |
1476 |
1482 |
1459 |
1467 |
-9 |
2,305 |
27,188 |
+120 |
Sep13 |
130206 |
1483 |
1490 |
1467 |
1476 |
-9 |
1,978 |
33,419 |
+49 |
Dec13 |
130206 |
1493 |
1495 |
1471 |
1480 |
-9 |
1,098 |
32,304 |
+103 |
Mar14 |
130206 |
1479 |
1487 |
1470 |
1478 |
-9 |
1,657 |
23,488 |
+102 |
May14 |
130206 |
1485 |
1492 |
1483 |
1483 |
-9 |
97 |
6,606 |
+11 |
Total Volume and Open Interest |
22,028 |
237,109 |
-1,092 |
London Sugar(LCE) |
Mar13 |
130206 |
495.70 |
499.80 |
492.20 |
492.70 |
-4.10 |
4,636 |
20,666 |
-1,770 |
May13 |
130206 |
505.00 |
505.30 |
496.10 |
496.60 |
-9.70 |
3,476 |
21,992 |
+208 |
Aug13 |
130206 |
508.50 |
509.30 |
500.10 |
500.60 |
-9.60 |
563 |
12,937 |
+209 |
Oct13 |
130206 |
513.10 |
513.70 |
504.00 |
504.60 |
-9.50 |
280 |
6,131 |
+47 |
Dec13 |
130206 |
521.10 |
521.90 |
512.00 |
512.10 |
-9.90 |
134 |
2,634 |
+27 |
Total Volume and Open Interest |
9,282 |
67,012 |
-1,312 |
Cotton(ICE) |
Mar13 |
130206 |
81.71 |
81.96 |
80.99 |
81.72 |
+0.21 |
23,625 |
113,324 |
-3,379 |
May13 |
130206 |
82.66 |
82.71 |
81.92 |
82.55 |
+0.09 |
12,781 |
60,566 |
+4,030 |
Jul13 |
130206 |
83.24 |
83.47 |
82.60 |
83.32 |
+0.08 |
2,862 |
24,736 |
+1,108 |
Oct13 |
130206 |
82.62 |
82.92 |
82.62 |
82.91 |
+0.21 |
2 |
20 |
-2 |
Dec13 |
130206 |
81.80 |
82.00 |
81.25 |
82.00 |
+0.09 |
805 |
12,767 |
+284 |
Mar14 |
130206 |
82.60 |
82.93 |
82.60 |
82.93 |
+0.02 |
74 |
634 |
+42 |
Total Volume and Open Interest |
40,157 |
212,402 |
+2,088 |
Lumber(CME) |
Mar13 |
130206 |
380.1 |
389.0 |
379.5 |
389.0 |
+10.0 |
1,918 |
4,345 |
-519 |
May13 |
130206 |
380.5 |
388.8 |
379.7 |
388.8 |
+10.0 |
989 |
2,688 |
+318 |
Jul13 |
130206 |
381.8 |
386.7 |
381.3 |
384.0 |
+7.3 |
407 |
733 |
+191 |
Sep13 |
130206 |
378.9 |
385.9 |
378.9 |
385.7 |
+9.8 |
13 |
50 |
+6 |
Total Volume and Open Interest |
3,331 |
7,838 |
-2 |
Crude Oil(NYM) |
Mar13 |
130206 |
96.64 |
96.99 |
95.04 |
96.62 |
-0.02 |
196,975 |
267,626 |
-8,914 |
Apr13 |
130206 |
97.09 |
97.46 |
95.50 |
97.09 |
-0.02 |
50,263 |
126,181 |
+2,300 |
May13 |
130206 |
97.54 |
97.91 |
95.99 |
97.55 |
+0.01 |
35,510 |
77,168 |
+1,034 |
Jun13 |
130206 |
97.90 |
98.32 |
96.42 |
97.97 |
+0.03 |
45,986 |
161,939 |
-1,322 |
Jul13 |
130206 |
98.22 |
98.61 |
96.80 |
98.28 |
+0.05 |
18,400 |
92,231 |
+313 |
Aug13 |
130206 |
98.04 |
98.58 |
96.89 |
98.40 |
+0.08 |
10,196 |
46,623 |
+1,139 |
Sep13 |
130206 |
97.98 |
98.59 |
96.92 |
98.35 |
+0.11 |
10,125 |
60,717 |
+738 |
Oct13 |
130206 |
97.09 |
98.34 |
96.82 |
98.18 |
+0.14 |
3,988 |
43,978 |
-837 |
Nov13 |
130206 |
97.50 |
98.06 |
96.63 |
97.93 |
+0.15 |
3,248 |
38,840 |
+285 |
Dec13 |
130206 |
97.51 |
97.78 |
96.35 |
97.64 |
+0.16 |
35,846 |
174,734 |
+1,070 |
Jan14 |
130206 |
96.98 |
97.37 |
96.10 |
97.27 |
+0.17 |
2,505 |
38,819 |
+756 |
Feb14 |
130206 |
96.00 |
96.98 |
95.86 |
96.87 |
+0.19 |
1,198 |
18,048 |
+420 |
Mar14 |
130206 |
96.26 |
96.50 |
95.49 |
96.49 |
+0.21 |
2,489 |
24,196 |
+261 |
Apr14 |
130206 |
96.03 |
96.11 |
96.03 |
96.11 |
+0.22 |
368 |
9,902 |
-49 |
May14 |
130206 |
95.65 |
95.75 |
95.65 |
95.75 |
+0.24 |
382 |
12,019 |
-33 |
Jun14 |
130206 |
95.00 |
95.47 |
94.40 |
95.41 |
+0.26 |
6,196 |
57,791 |
-207 |
Total Volume and Open Interest |
443,143 |
1,579,966 |
-2,413 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130206 |
96.650 |
96.975 |
95.025 |
96.625 |
-0.025 |
5,019 |
1,875 |
+28 |
Apr13 |
130206 |
97.075 |
97.450 |
95.525 |
97.100 |
unch |
171 |
1,046 |
+10 |
May13 |
130206 |
97.125 |
97.875 |
96.000 |
97.550 |
unch |
43 |
152 |
+11 |
Jun13 |
130206 |
96.725 |
98.125 |
96.725 |
97.975 |
+0.025 |
10 |
252 |
+4 |
Jul13 |
130206 |
98.200 |
98.275 |
98.200 |
98.275 |
+0.050 |
0 |
5 |
+0 |
Aug13 |
130206 |
98.575 |
98.575 |
98.400 |
98.400 |
+0.075 |
0 |
1 |
+0 |
Sep13 |
130206 |
98.350 |
98.350 |
98.350 |
98.350 |
+0.100 |
0 |
1 |
+0 |
Oct13 |
130206 |
98.175 |
98.175 |
98.175 |
98.175 |
+0.125 |
2 |
3 |
+2 |
Nov13 |
130206 |
97.925 |
97.925 |
97.925 |
97.925 |
+0.150 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,245 |
3,492 |
+55 |
Heating Oil(NYM) |
Mar13 |
130206 |
319.50 |
319.87 |
316.23 |
318.58 |
-0.55 |
63,382 |
107,460 |
-5,254 |
Apr13 |
130206 |
316.57 |
317.18 |
313.78 |
316.18 |
-0.14 |
38,711 |
61,234 |
-68 |
May13 |
130206 |
320.03 |
320.57 |
317.25 |
319.68 |
+0.20 |
18,592 |
42,686 |
+1,029 |
Jun13 |
130206 |
316.80 |
317.65 |
314.21 |
316.86 |
+0.37 |
14,866 |
31,462 |
-85 |
Jul13 |
130206 |
315.18 |
316.06 |
312.78 |
315.34 |
+0.48 |
2,809 |
12,062 |
+119 |
Aug13 |
130206 |
311.93 |
314.79 |
311.87 |
314.16 |
+0.54 |
1,063 |
4,710 |
+142 |
Sep13 |
130206 |
312.10 |
313.89 |
310.78 |
313.22 |
+0.56 |
1,186 |
12,609 |
+523 |
Oct13 |
130206 |
311.08 |
313.15 |
310.26 |
312.42 |
+0.64 |
347 |
3,447 |
+39 |
Nov13 |
130206 |
309.88 |
312.35 |
309.53 |
311.72 |
+0.71 |
161 |
3,104 |
+11 |
Dec13 |
130206 |
310.38 |
311.81 |
308.80 |
311.20 |
+0.79 |
3,716 |
26,781 |
-1 |
Jan14 |
130206 |
309.13 |
311.28 |
308.55 |
310.63 |
+0.89 |
161 |
4,106 |
+63 |
Feb14 |
130206 |
309.85 |
309.85 |
309.63 |
309.63 |
+0.93 |
122 |
503 |
+13 |
Mar14 |
130206 |
308.80 |
309.10 |
308.28 |
308.28 |
+0.98 |
56 |
377 |
+21 |
Apr14 |
130206 |
306.55 |
306.65 |
305.60 |
305.90 |
+1.05 |
0 |
455 |
+0 |
Total Volume and Open Interest |
145,190 |
314,095 |
-3,443 |
Gasoline(NYMEX) |
Mar13 |
130206 |
303.48 |
305.35 |
300.71 |
303.97 |
+0.23 |
43,664 |
128,019 |
+700 |
Apr13 |
130206 |
320.55 |
323.22 |
318.65 |
322.21 |
+1.75 |
19,046 |
44,117 |
+1,625 |
May13 |
130206 |
316.86 |
319.35 |
315.31 |
318.55 |
+1.76 |
9,435 |
39,355 |
+548 |
Jun13 |
130206 |
311.28 |
313.62 |
309.63 |
312.82 |
+1.54 |
7,943 |
27,651 |
-284 |
Jul13 |
130206 |
305.51 |
308.00 |
304.14 |
307.16 |
+1.32 |
4,013 |
18,635 |
+820 |
Aug13 |
130206 |
299.96 |
302.55 |
298.70 |
301.56 |
+1.17 |
3,393 |
11,537 |
+1,061 |
Sep13 |
130206 |
294.16 |
297.02 |
293.15 |
295.94 |
+1.13 |
1,610 |
12,224 |
+232 |
Oct13 |
130206 |
277.61 |
280.29 |
277.00 |
279.60 |
+1.16 |
638 |
9,204 |
-19 |
Nov13 |
130206 |
273.56 |
275.75 |
272.43 |
274.87 |
+1.00 |
516 |
13,179 |
+152 |
Dec13 |
130206 |
270.90 |
272.66 |
269.50 |
271.71 |
+0.91 |
733 |
9,203 |
+47 |
Total Volume and Open Interest |
91,216 |
317,642 |
+4,881 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130206 |
304.00 |
304.00 |
303.97 |
304.00 |
+0.30 |
1 |
1 |
+1 |
Apr13 |
130206 |
322.20 |
322.21 |
322.20 |
322.20 |
+1.70 |
|
|
|
May13 |
130206 |
318.60 |
318.60 |
318.55 |
318.60 |
+1.80 |
|
|
|
Jun13 |
130206 |
312.80 |
312.82 |
312.80 |
312.80 |
+1.50 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Mar13 |
130206 |
3.424 |
3.459 |
3.398 |
3.418 |
+0.019 |
91,487 |
310,152 |
-2,183 |
Apr13 |
130206 |
3.470 |
3.505 |
3.447 |
3.464 |
+0.014 |
36,298 |
179,645 |
+5,806 |
May13 |
130206 |
3.522 |
3.563 |
3.509 |
3.521 |
+0.008 |
19,678 |
94,022 |
-858 |
Jun13 |
130206 |
3.590 |
3.621 |
3.578 |
3.582 |
+0.006 |
11,286 |
42,870 |
+2,204 |
Jul13 |
130206 |
3.658 |
3.677 |
3.637 |
3.640 |
+0.005 |
5,984 |
58,639 |
+243 |
Aug13 |
130206 |
3.683 |
3.700 |
3.662 |
3.662 |
+0.003 |
5,190 |
29,410 |
-570 |
Sep13 |
130206 |
3.685 |
3.706 |
3.669 |
3.669 |
+0.002 |
8,029 |
32,133 |
+1,680 |
Oct13 |
130206 |
3.710 |
3.737 |
3.697 |
3.697 |
+0.001 |
15,040 |
109,682 |
+779 |
Nov13 |
130206 |
3.834 |
3.846 |
3.811 |
3.812 |
+0.003 |
2,444 |
30,818 |
+762 |
Dec13 |
130206 |
4.028 |
4.041 |
4.009 |
4.010 |
+0.002 |
1,021 |
36,213 |
-1 |
Jan14 |
130206 |
4.132 |
4.144 |
4.110 |
4.111 |
+0.002 |
4,922 |
82,032 |
+303 |
Feb14 |
130206 |
4.125 |
4.138 |
4.104 |
4.109 |
+0.004 |
739 |
11,268 |
+91 |
Mar14 |
130206 |
4.080 |
4.080 |
4.056 |
4.056 |
+0.002 |
1,425 |
24,675 |
+301 |
Apr14 |
130206 |
3.975 |
3.979 |
3.958 |
3.958 |
unch |
1,637 |
42,358 |
+556 |
May14 |
130206 |
3.993 |
3.993 |
3.976 |
3.976 |
-0.002 |
131 |
5,277 |
+85 |
Jun14 |
130206 |
4.014 |
4.015 |
3.999 |
3.999 |
-0.004 |
100 |
5,963 |
+2 |
Total Volume and Open Interest |
207,771 |
1,190,696 |
+9,651 |
Brent Crude Oil(ICE) |
Mar13 |
130206 |
116.45 |
117.05 |
115.72 |
116.73 |
+0.21 |
214,954 |
214,929 |
-36,785 |
Apr13 |
130206 |
115.53 |
116.16 |
114.82 |
115.84 |
+0.27 |
146,997 |
244,292 |
+8,095 |
May13 |
130206 |
114.65 |
115.29 |
113.97 |
114.99 |
+0.30 |
56,572 |
132,208 |
+9,184 |
Jun13 |
130206 |
113.89 |
114.56 |
113.24 |
114.24 |
+0.31 |
58,506 |
131,389 |
-2,222 |
Jul13 |
130206 |
113.20 |
113.83 |
112.60 |
113.53 |
+0.30 |
17,166 |
55,243 |
-359 |
Aug13 |
130206 |
112.51 |
113.11 |
111.91 |
112.83 |
+0.29 |
9,715 |
85,584 |
-17 |
Sep13 |
130206 |
111.84 |
112.34 |
111.16 |
112.04 |
+0.27 |
10,478 |
79,646 |
-53 |
Oct13 |
130206 |
111.10 |
111.57 |
110.45 |
111.29 |
+0.25 |
4,852 |
38,614 |
+411 |
Nov13 |
130206 |
110.41 |
110.87 |
109.79 |
110.61 |
+0.24 |
3,893 |
32,360 |
+1 |
Dec13 |
130206 |
109.72 |
110.27 |
109.10 |
109.94 |
+0.22 |
34,162 |
173,157 |
+339 |
Jan14 |
130206 |
109.82 |
109.82 |
109.32 |
109.32 |
+0.23 |
1,663 |
32,566 |
+161 |
Feb14 |
130206 |
108.72 |
108.72 |
108.72 |
108.72 |
+0.24 |
944 |
16,977 |
+63 |
Mar14 |
130206 |
108.14 |
108.14 |
108.14 |
108.14 |
+0.25 |
1,039 |
16,577 |
+156 |
Apr14 |
130206 |
107.51 |
107.57 |
107.51 |
107.57 |
+0.26 |
487 |
7,962 |
+78 |
Total Volume and Open Interest |
582,630 |
1,494,674 |
-21,026 |
Gas Oil(ICE) |
Feb13 |
130206 |
1011.25 |
1013.25 |
1002.25 |
1011.75 |
+1.25 |
35,480 |
76,104 |
-9,100 |
Mar13 |
130206 |
1000.50 |
1003.25 |
991.75 |
1001.50 |
+2.50 |
96,933 |
135,664 |
-1,413 |
Apr13 |
130206 |
990.25 |
993.50 |
982.25 |
991.75 |
+2.75 |
51,523 |
72,719 |
+1,849 |
May13 |
130206 |
980.75 |
984.25 |
973.25 |
982.25 |
+2.75 |
31,392 |
44,713 |
+1,042 |
Jun13 |
130206 |
973.25 |
976.50 |
965.75 |
974.50 |
+2.75 |
28,678 |
58,250 |
+1,906 |
Jul13 |
130206 |
967.00 |
970.75 |
961.75 |
969.50 |
+2.75 |
6,138 |
19,686 |
+988 |
Aug13 |
130206 |
962.50 |
967.00 |
959.00 |
965.50 |
+2.75 |
3,090 |
16,829 |
+283 |
Sep13 |
130206 |
959.50 |
963.75 |
954.00 |
962.25 |
+2.75 |
3,310 |
18,953 |
-451 |
Oct13 |
130206 |
956.00 |
961.00 |
951.00 |
959.00 |
+2.50 |
1,938 |
12,831 |
+233 |
Nov13 |
130206 |
951.75 |
955.50 |
948.75 |
955.25 |
+2.75 |
1,370 |
14,913 |
+338 |
Total Volume and Open Interest |
271,733 |
582,016 |
-3,308 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130206 |
2.438 |
2.438 |
2.403 |
2.429 |
-0.014 |
196 |
1,893 |
-37 |
Apr13 |
130206 |
2.432 |
2.442 |
2.432 |
2.433 |
-0.015 |
163 |
1,287 |
-48 |
May13 |
130206 |
2.423 |
2.425 |
2.400 |
2.424 |
-0.006 |
130 |
971 |
+28 |
Jun13 |
130206 |
2.375 |
2.400 |
2.375 |
2.398 |
-0.006 |
87 |
963 |
-8 |
Jul13 |
130206 |
2.351 |
2.360 |
2.351 |
2.355 |
-0.015 |
88 |
1,172 |
-16 |
Aug13 |
130206 |
2.309 |
2.319 |
2.301 |
2.303 |
-0.015 |
54 |
434 |
+1 |
Sep13 |
130206 |
2.250 |
2.250 |
2.234 |
2.235 |
-0.014 |
74 |
530 |
+46 |
Total Volume and Open Interest |
937 |
9,134 |
-109 |
WTI Crude Oil(ICE) |
Mar13 |
130206 |
96.59 |
96.99 |
95.05 |
96.62 |
-0.02 |
45,024 |
69,632 |
-2,013 |
Apr13 |
130206 |
97.01 |
97.45 |
95.51 |
97.09 |
-0.02 |
16,069 |
49,252 |
+282 |
May13 |
130206 |
97.53 |
97.89 |
96.03 |
97.55 |
+0.01 |
11,842 |
23,632 |
-2,942 |
Jun13 |
130206 |
97.92 |
98.25 |
96.50 |
97.97 |
+0.03 |
23,821 |
72,416 |
-1,405 |
Jul13 |
130206 |
97.86 |
98.52 |
96.80 |
98.28 |
+0.05 |
11,462 |
30,691 |
+3,190 |
Aug13 |
130206 |
98.05 |
98.53 |
97.01 |
98.40 |
+0.08 |
8,342 |
18,466 |
+1,845 |
Sep13 |
130206 |
97.91 |
98.49 |
97.00 |
98.35 |
+0.11 |
2,844 |
14,792 |
+398 |
Oct13 |
130206 |
97.81 |
98.25 |
96.88 |
98.18 |
+0.14 |
1,950 |
12,753 |
-25 |
Nov13 |
130206 |
97.56 |
97.98 |
96.69 |
97.93 |
+0.15 |
3,075 |
10,287 |
+342 |
Dec13 |
130206 |
97.50 |
97.78 |
96.38 |
97.64 |
+0.16 |
13,656 |
87,743 |
-176 |
Jan14 |
130206 |
96.55 |
97.27 |
96.55 |
97.27 |
+0.17 |
371 |
6,806 |
+127 |
Feb14 |
130206 |
96.25 |
96.87 |
96.25 |
96.87 |
+0.19 |
184 |
2,631 |
-53 |
Mar14 |
130206 |
96.00 |
96.49 |
96.00 |
96.49 |
+0.21 |
165 |
5,120 |
-8 |
Apr14 |
130206 |
95.36 |
96.11 |
95.36 |
96.11 |
+0.22 |
224 |
2,818 |
-14 |
May14 |
130206 |
95.00 |
95.75 |
95.00 |
95.75 |
+0.24 |
359 |
2,239 |
-159 |
Jun14 |
130206 |
94.75 |
95.49 |
94.75 |
95.41 |
+0.26 |
708 |
13,231 |
-47 |
Total Volume and Open Interest |
145,045 |
516,501 |
-1,023 |
US Dollar Index(ICE) |
Mar13 |
130206 |
79.555 |
79.930 |
79.530 |
79.768 |
+0.235 |
27,260 |
58,914 |
-2,384 |
Jun13 |
130206 |
79.640 |
80.030 |
79.640 |
79.908 |
+0.230 |
28 |
632 |
+2 |
Sep13 |
130206 |
80.107 |
80.107 |
80.107 |
80.107 |
+0.230 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,288 |
59,549 |
-2,382 |
Australian Dollar(CME) |
Mar13 |
130206 |
103.56 |
103.69 |
102.65 |
102.85 |
-0.98 |
66,779 |
180,294 |
-523 |
Jun13 |
130206 |
102.85 |
103.14 |
101.99 |
102.17 |
-0.97 |
133 |
571 |
-4 |
Sep13 |
130206 |
101.60 |
102.49 |
101.55 |
101.55 |
-0.94 |
0 |
4 |
+0 |
Total Volume and Open Interest |
66,912 |
180,895 |
-527 |
British Pound(CME) |
Mar13 |
130206 |
156.57 |
156.75 |
156.28 |
156.63 |
+0.05 |
103,840 |
166,760 |
-3,259 |
Jun13 |
130206 |
156.51 |
156.56 |
156.37 |
156.56 |
+0.05 |
36 |
432 |
-4 |
Sep13 |
130206 |
156.52 |
156.52 |
156.46 |
156.52 |
+0.06 |
0 |
7 |
+0 |
Total Volume and Open Interest |
103,876 |
167,200 |
-3,263 |
Canadian Dollar(CME) |
Mar13 |
130206 |
100.35 |
100.38 |
100.01 |
100.30 |
-0.04 |
59,249 |
139,885 |
+1,342 |
Jun13 |
130206 |
100.11 |
100.17 |
99.84 |
100.10 |
-0.04 |
259 |
4,192 |
+63 |
Sep13 |
130206 |
99.68 |
99.97 |
99.68 |
99.91 |
-0.03 |
26 |
1,905 |
-3 |
Dec13 |
130206 |
99.62 |
99.75 |
99.50 |
99.68 |
-0.04 |
127 |
2,066 |
+66 |
Total Volume and Open Interest |
59,730 |
148,164 |
+1,507 |
Japanese Yen(CME) |
Mar13 |
130206 |
106.73 |
107.24 |
106.33 |
107.11 |
-0.01 |
184,773 |
216,054 |
-1,192 |
Jun13 |
130206 |
106.90 |
107.31 |
106.50 |
107.19 |
unch |
266 |
1,869 |
+47 |
Sep13 |
130206 |
107.13 |
107.36 |
107.00 |
107.30 |
unch |
7 |
75 |
-1 |
Total Volume and Open Interest |
185,058 |
218,071 |
-1,142 |
Swiss Franc(CME) |
Mar13 |
130206 |
110.16 |
110.46 |
109.33 |
110.00 |
-0.17 |
33,800 |
42,387 |
+3,278 |
Jun13 |
130206 |
109.99 |
110.29 |
109.99 |
110.12 |
-0.17 |
31 |
77 |
-3 |
Sep13 |
130206 |
110.26 |
110.44 |
110.26 |
110.26 |
-0.18 |
|
|
|
Total Volume and Open Interest |
33,831 |
42,464 |
+3,275 |
EuroFX(CME) |
Mar13 |
130206 |
135.87 |
136.00 |
134.97 |
135.29 |
-0.59 |
278,973 |
241,883 |
-61 |
Jun13 |
130206 |
135.99 |
136.05 |
135.08 |
135.36 |
-0.59 |
333 |
2,489 |
-40 |
Sep13 |
130206 |
135.30 |
135.99 |
135.30 |
135.41 |
-0.58 |
15 |
130 |
+13 |
Total Volume and Open Interest |
279,341 |
244,567 |
-104 |
Mexican Peso(CME) |
Feb13 |
130206 |
787.25 |
791.50 |
787.25 |
787.25 |
-4.25 |
|
|
|
Mar13 |
130206 |
789.00 |
789.25 |
783.75 |
785.00 |
-4.25 |
34,632 |
184,458 |
-3,220 |
Total Volume and Open Interest |
34,692 |
184,612 |
-3,231 |
Brazilian Real(CME) |
Mar13 |
130206 |
501.75 |
502.40 |
501.25 |
502.00 |
-0.25 |
48 |
15,563 |
+2 |
Apr13 |
130206 |
500.00 |
500.70 |
499.60 |
500.30 |
-0.20 |
0 |
2 |
+0 |
May13 |
130206 |
498.20 |
498.20 |
497.55 |
498.20 |
-0.35 |
0 |
10 |
+0 |
Jun13 |
130206 |
495.90 |
495.90 |
495.90 |
495.90 |
-0.35 |
8 |
9 |
-8 |
Total Volume and Open Interest |
56 |
36,690 |
-6 |
30-Year T-Bonds(CBOT) |
Mar13 |
130206 |
142~300 |
143~230 |
142~210 |
143~170 |
+0~250 |
468,052 |
580,930 |
+3,467 |
Jun13 |
130206 |
141~100 |
142~060 |
141~080 |
142~010 |
+0~250 |
1,096 |
4,052 |
+648 |
Sep13 |
130206 |
142~000 |
142~000 |
141~070 |
142~000 |
+0~250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
469,148 |
584,983 |
+4,115 |
10-Year T-Notes(CBOT) |
Mar13 |
130206 |
131~100 |
131~210 |
131~075 |
131~195 |
+0~125 |
1,696,401 |
1,944,545 |
+7,468 |
Jun13 |
130206 |
130~035 |
130~155 |
130~015 |
130~145 |
+0~130 |
22,451 |
71,510 |
+9,811 |
Sep13 |
130206 |
130~145 |
130~145 |
130~015 |
130~145 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,718,852 |
2,016,055 |
+17,279 |
5-Year T-Notes(CBOT) |
Mar13 |
130206 |
123~262 |
123~314 |
123~246 |
123~304 |
+0~056 |
692,185 |
1,557,998 |
+13,616 |
Jun13 |
130206 |
123~100 |
123~160 |
123~090 |
123~152 |
+0~062 |
2,819 |
22,501 |
+504 |
Sep13 |
130206 |
122~272 |
122~272 |
122~210 |
122~272 |
+0~062 |
|
|
|
Total Volume and Open Interest |
695,004 |
1,580,499 |
+14,120 |
2 Year T-Notes(CBOT) |
Mar13 |
130206 |
110~072 |
110~076 |
110~064 |
110~074 |
+0~010 |
211,920 |
996,101 |
-2,163 |
Jun13 |
130206 |
110~054 |
110~056 |
110~046 |
110~056 |
+0~010 |
5,359 |
31,535 |
+270 |
Sep13 |
130206 |
109~220 |
109~220 |
109~210 |
109~220 |
+0~010 |
|
|
|
Total Volume and Open Interest |
217,279 |
1,027,636 |
-1,893 |
Eurodollars(CME) |
Mar13 |
130206 |
99.700 |
99.705 |
99.700 |
99.700 |
unch |
120,549 |
916,843 |
-3,150 |
Jun13 |
130206 |
99.675 |
99.685 |
99.675 |
99.680 |
+0.005 |
158,913 |
785,651 |
+21,667 |
Sep13 |
130206 |
99.640 |
99.660 |
99.640 |
99.655 |
+0.015 |
135,664 |
718,968 |
+23,782 |
Dec13 |
130206 |
99.595 |
99.625 |
99.595 |
99.620 |
+0.020 |
123,124 |
731,965 |
+11,973 |
Mar14 |
130206 |
99.555 |
99.585 |
99.555 |
99.580 |
+0.025 |
161,020 |
641,016 |
-6,581 |
Jun14 |
130206 |
99.500 |
99.530 |
99.500 |
99.525 |
+0.030 |
130,193 |
568,852 |
+2,515 |
Sep14 |
130206 |
99.430 |
99.465 |
99.430 |
99.460 |
+0.030 |
141,915 |
474,013 |
+3,060 |
Dec14 |
130206 |
99.355 |
99.385 |
99.345 |
99.380 |
+0.035 |
152,967 |
538,331 |
-5,027 |
Mar15 |
130206 |
99.270 |
99.305 |
99.260 |
99.300 |
+0.040 |
134,465 |
431,433 |
+2,266 |
Jun15 |
130206 |
99.165 |
99.205 |
99.160 |
99.200 |
+0.045 |
104,001 |
582,076 |
+971 |
Sep15 |
130206 |
99.050 |
99.090 |
99.040 |
99.085 |
+0.045 |
93,080 |
410,863 |
-362 |
Dec15 |
130206 |
98.905 |
98.955 |
98.895 |
98.950 |
+0.050 |
96,808 |
490,768 |
-493 |
Mar16 |
130206 |
98.755 |
98.805 |
98.745 |
98.800 |
+0.055 |
70,367 |
319,150 |
+1,483 |
Jun16 |
130206 |
98.590 |
98.645 |
98.580 |
98.640 |
+0.060 |
52,347 |
209,044 |
+3,182 |
Sep16 |
130206 |
98.420 |
98.475 |
98.405 |
98.475 |
+0.065 |
46,586 |
202,949 |
+2,889 |
Dec16 |
130206 |
98.245 |
98.305 |
98.230 |
98.305 |
+0.070 |
51,863 |
140,979 |
+323 |
Mar17 |
130206 |
98.075 |
98.145 |
98.060 |
98.140 |
+0.070 |
26,541 |
114,194 |
+473 |
Jun17 |
130206 |
97.895 |
97.970 |
97.885 |
97.965 |
+0.075 |
20,194 |
78,820 |
+82 |
Total Volume and Open Interest |
1,862,907 |
8,684,173 |
+63,319 |
Ultra T-Bond(CBOT) |
Mar13 |
130206 |
155~13 |
156~19 |
154~30 |
156~04 |
+0~30 |
68,443 |
370,690 |
-1,878 |
Jun13 |
130206 |
155~25 |
155~25 |
154~26 |
155~25 |
+0~31 |
6 |
380 |
+0 |
Sep13 |
130206 |
155~25 |
155~25 |
155~25 |
155~25 |
+0~31 |
|
|
|
Total Volume and Open Interest |
68,449 |
371,070 |
-1,878 |
30 Day Federal Funds(CBOT) |
Feb13 |
130206 |
99.865 |
99.868 |
99.865 |
99.868 |
unch |
3,177 |
40,099 |
+1,520 |
Mar13 |
130206 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
1,527 |
33,177 |
-332 |
Apr13 |
130206 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
556 |
27,921 |
-230 |
May13 |
130206 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
3,146 |
25,922 |
-1,330 |
Jun13 |
130206 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
2,962 |
26,268 |
+1,232 |
Jul13 |
130206 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
5,382 |
20,653 |
+1,789 |
Total Volume and Open Interest |
26,699 |
322,522 |
+3,906 |
3-Mth Euro-Yen(CME) |
Mar13 |
130206 |
99.723 |
99.723 |
99.723 |
99.723 |
-0.002 |
|
|
|
Jun13 |
130206 |
99.787 |
99.787 |
99.787 |
99.787 |
-0.003 |
|
|
|
Sep13 |
130206 |
99.808 |
99.808 |
99.808 |
99.808 |
-0.002 |
|
|
|
Dec13 |
130206 |
99.802 |
99.802 |
99.802 |
99.802 |
-0.003 |
|
|
|
Mar14 |
130206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun14 |
130206 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep14 |
130206 |
99.620 |
99.620 |
99.620 |
99.620 |
unch |
|
|
|
Dec14 |
130206 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
130206 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Jun15 |
130206 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130206 |
99.72 |
99.72 |
99.72 |
99.72 |
0.00 |
0 |
620 |
-12 |
Jun13 |
130206 |
99.79 |
99.79 |
99.79 |
99.79 |
0.00 |
0 |
212 |
+0 |
Sep13 |
130206 |
99.81 |
99.81 |
99.81 |
99.81 |
0.00 |
0 |
120 |
+0 |
Dec13 |
130206 |
99.80 |
99.80 |
99.80 |
99.80 |
0.00 |
0 |
584 |
+0 |
Mar14 |
130206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
214 |
+0 |
Jun14 |
130206 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
|
|
|
Sep14 |
130206 |
99.62 |
99.62 |
99.62 |
99.62 |
unch |
|
|
|
Dec14 |
130206 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
1,754 |
-12 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130206 |
143.83 |
144.15 |
143.69 |
143.98 |
+0.18 |
4,570 |
19,617 |
-487 |
Jun13 |
130206 |
143.53 |
143.53 |
143.53 |
143.53 |
+0.18 |
0 |
3 |
+0 |
Sep13 |
130206 |
141.44 |
141.44 |
141.44 |
141.44 |
+0.18 |
|
|
|
Total Volume and Open Interest |
4,570 |
19,620 |
-487 |
Euro-Bund(EUREX) |
Mar13 |
130206 |
142.29 |
142.78 |
142.22 |
142.54 |
+0.34 |
1,030,766 |
1,077,046 |
-33,062 |
Jun13 |
130206 |
140.46 |
140.90 |
140.46 |
140.72 |
+0.35 |
2,029 |
11,097 |
+932 |
Sep13 |
130206 |
140.79 |
140.79 |
140.75 |
140.75 |
+0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,032,795 |
1,088,144 |
-32,130 |
Euro-Bobl(EUREX) |
Mar13 |
130206 |
125.98 |
126.20 |
125.93 |
126.12 |
+0.17 |
672,668 |
895,973 |
-17,134 |
Jun13 |
130206 |
124.40 |
124.43 |
124.39 |
124.43 |
+0.16 |
8,946 |
73,422 |
+5,318 |
Sep13 |
130206 |
124.77 |
124.77 |
124.77 |
124.77 |
+0.17 |
0 |
928 |
+0 |
Total Volume and Open Interest |
681,614 |
970,323 |
-11,816 |
3-Mth Euribor(EUREX) |
Mar13 |
130206 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.005 |
16 |
4,139 |
+5 |
Jun13 |
130206 |
99.660 |
99.665 |
99.660 |
99.665 |
+0.015 |
0 |
1,451 |
+0 |
Sep13 |
130206 |
99.590 |
99.590 |
99.590 |
99.590 |
+0.025 |
0 |
945 |
+0 |
Total Volume and Open Interest |
136 |
16,775 |
+49 |
Long Gilt(LIFFE) |
Mar13 |
130206 |
116~09 |
116~17 |
116~04 |
116~10 |
+0~07 |
165,883 |
336,186 |
-8,101 |
Jun13 |
130206 |
115~10 |
115~10 |
115~10 |
115~10 |
+0~07 |
|
|
|
Total Volume and Open Interest |
165,883 |
336,186 |
-8,101 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130206 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.00 |
40,086 |
318,602 |
-573 |
Jun13 |
130206 |
99.46 |
99.48 |
99.46 |
99.48 |
+0.02 |
49,692 |
315,332 |
-714 |
Sep13 |
130206 |
99.45 |
99.48 |
99.45 |
99.47 |
+0.01 |
69,892 |
259,864 |
+12,781 |
Dec13 |
130206 |
99.42 |
99.46 |
99.42 |
99.44 |
+0.01 |
86,391 |
253,116 |
+2,362 |
Mar14 |
130206 |
99.39 |
99.42 |
99.39 |
99.42 |
+0.02 |
55,081 |
243,564 |
+3,892 |
Jun14 |
130206 |
99.34 |
99.38 |
99.34 |
99.36 |
+0.02 |
47,736 |
184,647 |
-4,286 |
Total Volume and Open Interest |
601,169 |
2,287,106 |
+17,273 |
3-Mth Euribor(LIFFE) |
Mar13 |
130206 |
99.730 |
99.735 |
99.730 |
99.735 |
+0.005 |
63,476 |
548,761 |
-15,520 |
Jun13 |
130206 |
99.650 |
99.665 |
99.645 |
99.665 |
+0.015 |
122,811 |
595,450 |
+4,642 |
Sep13 |
130206 |
99.565 |
99.590 |
99.560 |
99.590 |
+0.025 |
127,813 |
426,891 |
+966 |
Total Volume and Open Interest |
1,004,480 |
4,322,057 |
-2,193 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130206 |
97.07 |
97.09 |
97.04 |
97.09 |
+0.02 |
42,350 |
154,551 |
-3,971 |
Jun13 |
130206 |
97.17 |
97.21 |
97.13 |
97.21 |
+0.04 |
43,430 |
174,193 |
+5,509 |
Sep13 |
130206 |
97.17 |
97.24 |
97.13 |
97.23 |
+0.05 |
33,909 |
129,134 |
+3,597 |
Dec13 |
130206 |
97.12 |
97.17 |
97.08 |
97.17 |
+0.04 |
13,921 |
100,256 |
+3,764 |
Mar14 |
130206 |
97.02 |
97.07 |
96.99 |
97.07 |
+0.04 |
8,226 |
67,657 |
+2,909 |
Jun14 |
130206 |
96.91 |
96.96 |
96.89 |
96.96 |
+0.03 |
2,647 |
34,423 |
+582 |
Sep14 |
130206 |
96.80 |
96.85 |
96.78 |
96.85 |
+0.04 |
1,943 |
22,595 |
-430 |
Dec14 |
130206 |
96.69 |
96.74 |
96.67 |
96.74 |
+0.04 |
765 |
10,162 |
+377 |
Mar15 |
130206 |
96.62 |
96.64 |
96.62 |
96.64 |
+0.04 |
54 |
868 |
+3 |
Jun15 |
130206 |
96.55 |
96.55 |
96.55 |
96.55 |
+0.04 |
33 |
596 |
+3 |
Total Volume and Open Interest |
147,308 |
694,624 |
+12,346 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130206 |
96.53 |
96.55 |
96.46 |
96.50 |
-0.03 |
75,965 |
409,469 |
+214 |
Jun13 |
130206 |
96.44 |
96.44 |
96.44 |
96.44 |
-0.04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
75,965 |
409,474 |
+214 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130206 |
97.14 |
97.17 |
97.09 |
97.16 |
+0.01 |
200,766 |
528,363 |
-31,338 |
Jun13 |
130206 |
97.17 |
97.17 |
97.17 |
97.17 |
+0.01 |
|
|
|
Total Volume and Open Interest |
200,766 |
528,363 |
-31,338 |
Gold(CMX) |
Feb13 |
130206 |
1672.2 |
1678.5 |
1668.0 |
1677.7 |
+5.3 |
450 |
2,386 |
-1,185 |
Apr13 |
130206 |
1673.4 |
1680.5 |
1668.8 |
1678.8 |
+5.3 |
112,527 |
255,161 |
-285 |
Jun13 |
130206 |
1675.9 |
1682.1 |
1671.3 |
1680.9 |
+5.3 |
2,141 |
52,340 |
-517 |
Aug13 |
130206 |
1677.5 |
1682.9 |
1674.0 |
1682.8 |
+5.3 |
1,823 |
25,911 |
+216 |
Oct13 |
130206 |
1678.3 |
1684.7 |
1678.3 |
1684.6 |
+5.3 |
316 |
12,069 |
-3 |
Dec13 |
130206 |
1681.7 |
1687.1 |
1678.2 |
1686.6 |
+5.3 |
2,128 |
28,892 |
+371 |
Feb14 |
130206 |
1683.4 |
1688.4 |
1679.5 |
1688.4 |
+5.3 |
1,409 |
8,126 |
+1,095 |
Apr14 |
130206 |
1685.3 |
1690.5 |
1684.5 |
1690.5 |
+5.3 |
5 |
3,896 |
-2 |
Jun14 |
130206 |
1685.0 |
1692.9 |
1685.0 |
1692.9 |
+5.2 |
57 |
8,575 |
-55 |
Aug14 |
130206 |
1695.4 |
1695.4 |
1695.4 |
1695.4 |
+5.2 |
2 |
92 |
-1 |
Oct14 |
130206 |
1698.0 |
1698.0 |
1698.0 |
1698.0 |
+5.1 |
|
|
|
Dec14 |
130206 |
1699.8 |
1700.7 |
1699.6 |
1700.7 |
+5.0 |
41 |
5,321 |
-20 |
Total Volume and Open Interest |
121,512 |
423,281 |
-332 |
Silver(CMX) |
Mar13 |
130206 |
3179.5 |
3190.0 |
3160.0 |
3187.7 |
+0.2 |
33,889 |
73,514 |
-645 |
May13 |
130206 |
3191.0 |
3195.5 |
3168.0 |
3193.8 |
+0.3 |
4,647 |
17,619 |
+2,259 |
Jul13 |
130206 |
3178.5 |
3198.7 |
3178.5 |
3198.7 |
+0.2 |
414 |
7,915 |
+106 |
Sep13 |
130206 |
3196.0 |
3203.1 |
3196.0 |
3203.1 |
+0.2 |
146 |
7,552 |
+74 |
Dec13 |
130206 |
3196.0 |
3209.2 |
3194.0 |
3209.2 |
+0.2 |
247 |
22,333 |
+89 |
Mar14 |
130206 |
3214.2 |
3214.2 |
3214.2 |
3214.2 |
+0.2 |
0 |
1,834 |
+0 |
May14 |
130206 |
3216.7 |
3216.7 |
3216.7 |
3216.7 |
+0.2 |
0 |
939 |
+0 |
Total Volume and Open Interest |
39,516 |
150,852 |
+1,995 |
Platinum(NYMEX) |
Apr13 |
130206 |
1710.4 |
1744.5 |
1709.2 |
1736.5 |
+29.3 |
13,212 |
67,865 |
+1,280 |
Jul13 |
130206 |
1717.3 |
1740.7 |
1717.3 |
1739.2 |
+29.2 |
160 |
2,909 |
+100 |
Oct13 |
130206 |
1741.0 |
1741.8 |
1741.0 |
1741.8 |
+29.3 |
34 |
121 |
+34 |
Jan14 |
130206 |
1746.2 |
1746.2 |
1746.2 |
1746.2 |
+29.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,406 |
70,917 |
+1,414 |
Palladium(NYMEX) |
Mar13 |
130206 |
766.00 |
772.90 |
757.10 |
764.80 |
-0.65 |
5,182 |
33,391 |
-452 |
Jun13 |
130206 |
768.70 |
773.55 |
763.75 |
766.50 |
-0.55 |
583 |
3,227 |
+275 |
Sep13 |
130206 |
770.00 |
770.00 |
766.90 |
767.60 |
-0.35 |
3 |
15 |
+0 |
Total Volume and Open Interest |
5,768 |
36,634 |
-177 |
Copper(CMX) |
Mar13 |
130206 |
377.40 |
378.30 |
373.10 |
374.05 |
-2.95 |
46,143 |
109,544 |
-1,237 |
May13 |
130206 |
378.60 |
379.60 |
374.60 |
375.50 |
-2.90 |
6,276 |
35,614 |
+1,191 |
Jul13 |
130206 |
376.10 |
377.75 |
376.10 |
376.75 |
-2.90 |
1,727 |
13,967 |
+689 |
Sep13 |
130206 |
377.70 |
378.15 |
377.70 |
377.75 |
-2.85 |
295 |
5,669 |
+35 |
Dec13 |
130206 |
382.40 |
382.40 |
377.95 |
378.85 |
-2.90 |
138 |
9,651 |
+0 |
Total Volume and Open Interest |
55,004 |
182,036 |
+710 |
DJIA Index(CBOT) |
Mar13 |
130206 |
13934 |
13952 |
13851 |
13930 |
+22 |
2,543 |
13,113 |
+2,372 |
Jun13 |
130206 |
13856 |
13856 |
13838 |
13856 |
+18 |
1 |
1 |
+1 |
Sep13 |
130206 |
13777 |
13777 |
13759 |
13777 |
+18 |
|
|
|
Dec13 |
130206 |
13708 |
13708 |
13690 |
13708 |
+18 |
|
|
|
Total Volume and Open Interest |
2,544 |
13,114 |
+2,373 |
E-mini DJIA Index(CBOT) |
Mar13 |
130206 |
13935 |
13955 |
13852 |
13928 |
+18 |
114,174 |
113,060 |
-5,231 |
Jun13 |
130206 |
13858 |
13878 |
13795 |
13856 |
+18 |
124 |
1,280 |
+99 |
Sep13 |
130206 |
13777 |
13777 |
13777 |
13777 |
+18 |
|
|
|
Dec13 |
130206 |
13700 |
13708 |
13700 |
13708 |
+18 |
0 |
16 |
+0 |
Total Volume and Open Interest |
114,298 |
114,356 |
-5,132 |
S & P 500(CME) |
Mar13 |
130206 |
1506.60 |
1510.10 |
1499.10 |
1506.80 |
+0.90 |
13,785 |
200,813 |
+618 |
Jun13 |
130206 |
1500.40 |
1501.00 |
1494.50 |
1500.40 |
+0.90 |
417 |
4,745 |
+346 |
Sep13 |
130206 |
1493.70 |
1494.30 |
1487.80 |
1493.70 |
+0.90 |
0 |
974 |
+0 |
Dec13 |
130206 |
1486.90 |
1487.50 |
1481.00 |
1486.90 |
+0.90 |
0 |
196 |
+0 |
Total Volume and Open Interest |
14,202 |
206,728 |
+964 |
S & P 500 E-Mini(Globex) |
Mar13 |
130206 |
1507.25 |
1510.25 |
1499.00 |
1506.75 |
+0.75 |
1,765,571 |
2,942,926 |
-9,847 |
Jun13 |
130206 |
1499.75 |
1503.50 |
1492.75 |
1500.50 |
+1.00 |
8,139 |
32,301 |
+7,304 |
Total Volume and Open Interest |
1,773,741 |
2,979,208 |
-2,527 |
NASDAQ 100(CME) |
Mar13 |
130206 |
2751.30 |
2756.00 |
2735.80 |
2737.30 |
-12.00 |
4,344 |
15,252 |
+789 |
Jun13 |
130206 |
2730.80 |
2744.00 |
2728.00 |
2730.80 |
-12.00 |
|
|
|
Sep13 |
130206 |
2725.30 |
2737.30 |
2725.30 |
2725.30 |
-12.00 |
|
|
|
Total Volume and Open Interest |
4,344 |
15,252 |
+789 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130206 |
2753.50 |
2757.00 |
2733.00 |
2737.30 |
-12.00 |
275,933 |
335,938 |
-13,937 |
Jun13 |
130206 |
2747.50 |
2748.00 |
2727.80 |
2730.80 |
-12.00 |
107 |
165 |
-47 |
Total Volume and Open Interest |
276,042 |
336,145 |
-13,983 |
S & P Midcap 400(CME) |
Mar13 |
130206 |
1102.60 |
1103.00 |
1093.00 |
1102.60 |
+6.70 |
1 |
1,459 |
+1 |
Jun13 |
130206 |
1099.60 |
1099.60 |
1093.00 |
1099.60 |
+6.40 |
|
|
|
Sep13 |
130206 |
1097.60 |
1097.60 |
1091.20 |
1097.60 |
+6.40 |
|
|
|
Total Volume and Open Interest |
1 |
1,459 |
+1 |
Volatility Index(CBOE) |
Feb13 |
130206 |
14.45 |
14.90 |
14.10 |
14.15 |
-0.25 |
57,247 |
116,486 |
-9,673 |
Mar13 |
130206 |
15.60 |
15.92 |
15.30 |
15.35 |
-0.25 |
50,143 |
137,918 |
+7,119 |
Apr13 |
130206 |
16.62 |
16.84 |
16.38 |
16.45 |
-0.15 |
13,982 |
54,066 |
-1,293 |
May13 |
130206 |
17.23 |
17.40 |
17.00 |
17.05 |
-0.15 |
8,622 |
40,053 |
+612 |
Total Volume and Open Interest |
143,703 |
430,606 |
-3,741 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130206 |
11290 |
11520 |
11285 |
11425 |
+135 |
17,490 |
65,201 |
-775 |
Jun13 |
130206 |
11370 |
11450 |
11255 |
11390 |
+135 |
18 |
126 |
+16 |
Total Volume and Open Interest |
17,508 |
65,328 |
-759 |
Nikkei 225(SGX) |
Mar13 |
130206 |
11070 |
11505 |
11010 |
11425 |
+365 |
164,558 |
312,484 |
+4,767 |
Jun13 |
130206 |
10945 |
11375 |
10945 |
11350 |
+365 |
37 |
4,004 |
-14 |
Sep13 |
130206 |
11345 |
11345 |
11345 |
11345 |
+370 |
|
|
|
Total Volume and Open Interest |
169,539 |
353,429 |
+6,682 |
CAC 40(EURONEXT) |
Feb13 |
130206 |
3702.5 |
3707.5 |
3622.0 |
3643.0 |
-51.0 |
116,237 |
345,919 |
+9,560 |
Mar13 |
130206 |
3704.0 |
3707.0 |
3622.5 |
3643.0 |
-51.0 |
2,862 |
35,798 |
+5,986 |
Apr13 |
130206 |
3698.0 |
3698.0 |
3618.5 |
3635.5 |
-50.5 |
5 |
29 |
+3 |
Total Volume and Open Interest |
119,104 |
381,780 |
+15,550 |
Hang Seng Index(HKFE) |
Feb13 |
130206 |
23251 |
23383 |
23201 |
23246 |
+161 |
67,657 |
135,220 |
+285 |
Mar13 |
130206 |
23232 |
23340 |
23165 |
23202 |
+159 |
1,550 |
7,329 |
+648 |
Total Volume and Open Interest |
69,411 |
145,385 |
+1,002 |
DAX(EUREX) |
Mar13 |
130206 |
7674.5 |
7695.0 |
7536.5 |
7588.0 |
-77.5 |
158,132 |
141,343 |
-7,828 |
Jun13 |
130206 |
7689.0 |
7705.0 |
7553.0 |
7599.0 |
-78.5 |
338 |
10,046 |
+26 |
Sep13 |
130206 |
7690.5 |
7700.0 |
7565.0 |
7605.5 |
-78.0 |
16 |
596 |
-4 |
Total Volume and Open Interest |
158,486 |
151,985 |
-7,806 |
FT-SE 100(EURONEXT) |
Mar13 |
130206 |
6246.00 |
6281.50 |
6223.00 |
6252.50 |
+14.00 |
106,181 |
629,226 |
-12,290 |
Jun13 |
130206 |
6182.50 |
6207.00 |
6162.50 |
6187.00 |
+14.50 |
123 |
4,837 |
-1 |
Sep13 |
130206 |
6119.00 |
6141.50 |
6119.00 |
6141.50 |
+14.50 |
0 |
252 |
+0 |
Total Volume and Open Interest |
106,304 |
634,495 |
-12,291 |
SPI 200(SFE) |
Mar13 |
130206 |
4841.0 |
4895.0 |
4835.0 |
4883.0 |
+39.0 |
31,681 |
267,149 |
+102 |
Jun13 |
130206 |
4865.0 |
4886.0 |
4865.0 |
4886.0 |
+39.0 |
456 |
3,650 |
+179 |
Sep13 |
130206 |
4845.0 |
4853.0 |
4845.0 |
4846.0 |
+39.0 |
8 |
1,544 |
-4 |
Total Volume and Open Interest |
32,424 |
277,797 |
+386 |
FTSE MIB(ISE) |
Mar13 |
130206 |
16685.00 |
16795.00 |
16400.00 |
16618.00 |
-80.00 |
34,039 |
44,306 |
-4,115 |
Jun13 |
130206 |
16325.00 |
16515.00 |
16115.00 |
16333.00 |
-80.00 |
79 |
249 |
+27 |
Sep13 |
130206 |
16855.00 |
16855.00 |
16855.00 |
16855.00 |
-80.00 |
|
|
|
Total Volume and Open Interest |
34,118 |
44,555 |
-4,088 |
KOSPI 200(KFE) |
Mar13 |
130206 |
254.75 |
254.75 |
254.45 |
254.50 |
-0.30 |
222,420 |
108,492 |
+1,521 |
Jun13 |
130206 |
257.20 |
257.20 |
256.10 |
256.30 |
-0.25 |
104 |
2,947 |
+72 |
Sep13 |
130206 |
257.75 |
257.75 |
257.75 |
257.75 |
-0.30 |
0 |
167 |
+0 |
Total Volume and Open Interest |
222,524 |
111,691 |
+1,593 |
GSCI(CME) |
Feb13 |
130206 |
672.00 |
677.75 |
672.00 |
676.00 |
-0.75 |
309 |
12,641 |
+186 |
Mar13 |
130206 |
674.00 |
679.75 |
674.00 |
678.20 |
-0.55 |
8 |
98 |
-5 |
Apr13 |
130206 |
679.00 |
680.25 |
674.25 |
678.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
317 |
12,739 |
+181 |
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. |
|
|