|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 07, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130207 |
1488.50 |
1497.00 |
1478.00 |
1486.75 |
-0.75 |
90,371 |
211,641 |
-1,650 |
May13 |
130207 |
1477.25 |
1484.75 |
1468.00 |
1473.25 |
-4.00 |
39,507 |
176,685 |
+4,088 |
Jul13 |
130207 |
1469.75 |
1473.75 |
1459.00 |
1462.25 |
-6.25 |
21,672 |
109,901 |
+2,635 |
Aug13 |
130207 |
1438.75 |
1442.25 |
1430.50 |
1431.50 |
-8.00 |
637 |
3,657 |
+120 |
Sep13 |
130207 |
1379.50 |
1383.25 |
1371.00 |
1374.25 |
-9.00 |
936 |
2,975 |
+243 |
Nov13 |
130207 |
1335.75 |
1337.00 |
1320.00 |
1324.00 |
-12.00 |
10,775 |
90,681 |
+25 |
Jan14 |
130207 |
1337.00 |
1340.00 |
1324.50 |
1328.00 |
-12.00 |
245 |
5,124 |
+1 |
Mar14 |
130207 |
1335.50 |
1341.25 |
1325.75 |
1329.50 |
-11.75 |
277 |
1,731 |
+7 |
May14 |
130207 |
1332.25 |
1337.75 |
1323.00 |
1325.25 |
-12.50 |
130 |
1,485 |
+11 |
Jul14 |
130207 |
1333.50 |
1340.00 |
1324.75 |
1328.75 |
-11.25 |
12 |
830 |
-1 |
Aug14 |
130207 |
1323.50 |
1334.75 |
1323.50 |
1323.50 |
-11.25 |
0 |
1 |
+0 |
Sep14 |
130207 |
1303.00 |
1314.25 |
1303.00 |
1303.00 |
-11.25 |
0 |
1 |
+0 |
Nov14 |
130207 |
1300.75 |
1310.00 |
1287.00 |
1292.50 |
-17.50 |
183 |
3,080 |
+95 |
Jan15 |
130207 |
1293.50 |
1311.00 |
1293.50 |
1293.50 |
-17.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
164,745 |
607,911 |
+5,574 |
Soybean Meal(CBOT) |
Mar13 |
130207 |
437.50 |
441.00 |
434.10 |
437.60 |
+0.50 |
32,607 |
127,847 |
-322 |
May13 |
130207 |
434.80 |
438.00 |
431.40 |
435.30 |
+0.90 |
18,861 |
71,846 |
+1,322 |
Jul13 |
130207 |
429.60 |
438.10 |
426.20 |
429.50 |
+0.20 |
9,908 |
38,360 |
+2,148 |
Aug13 |
130207 |
415.80 |
419.20 |
414.90 |
416.60 |
-0.90 |
1,450 |
7,086 |
+497 |
Sep13 |
130207 |
396.80 |
397.60 |
393.00 |
395.50 |
-2.10 |
1,123 |
4,330 |
+335 |
Oct13 |
130207 |
375.80 |
376.40 |
370.70 |
373.20 |
-3.20 |
730 |
6,517 |
+237 |
Dec13 |
130207 |
375.10 |
375.80 |
369.00 |
371.80 |
-3.80 |
2,283 |
31,167 |
+259 |
Jan14 |
130207 |
373.00 |
373.90 |
370.80 |
373.20 |
-3.90 |
304 |
2,506 |
+90 |
Mar14 |
130207 |
374.70 |
378.70 |
374.00 |
375.00 |
-3.70 |
88 |
2,590 |
+54 |
May14 |
130207 |
373.60 |
377.10 |
373.60 |
373.60 |
-3.50 |
24 |
1,131 |
+0 |
Total Volume and Open Interest |
67,380 |
293,791 |
+4,622 |
Soybean Oil(CBOT) |
Mar13 |
130207 |
52.50 |
52.59 |
51.80 |
51.85 |
-0.60 |
51,831 |
138,547 |
-4,635 |
May13 |
130207 |
53.00 |
53.00 |
52.21 |
52.27 |
-0.58 |
30,316 |
78,658 |
+298 |
Jul13 |
130207 |
53.13 |
53.25 |
52.50 |
52.57 |
-0.56 |
16,203 |
62,523 |
+3,303 |
Aug13 |
130207 |
52.91 |
53.05 |
52.50 |
52.52 |
-0.53 |
1,256 |
5,583 |
+108 |
Sep13 |
130207 |
52.94 |
52.94 |
52.23 |
52.33 |
-0.46 |
2,277 |
5,039 |
+449 |
Oct13 |
130207 |
52.15 |
52.23 |
51.74 |
51.86 |
-0.42 |
1,137 |
7,407 |
+312 |
Dec13 |
130207 |
52.22 |
52.27 |
51.60 |
51.72 |
-0.47 |
2,473 |
25,796 |
-141 |
Jan14 |
130207 |
51.89 |
52.38 |
51.89 |
51.89 |
-0.49 |
18 |
1,932 |
+5 |
Mar14 |
130207 |
52.45 |
52.62 |
52.13 |
52.13 |
-0.49 |
34 |
1,188 |
+1 |
May14 |
130207 |
52.15 |
52.63 |
52.15 |
52.15 |
-0.48 |
18 |
441 |
+15 |
Total Volume and Open Interest |
105,563 |
328,213 |
-285 |
Canola(WCE) |
Mar13 |
130207 |
636.1 |
648.1 |
635.1 |
647.4 |
+9.2 |
12,646 |
73,814 |
-5,885 |
May13 |
130207 |
622.2 |
629.3 |
621.2 |
627.5 |
+3.3 |
8,612 |
61,526 |
+2,790 |
Jul13 |
130207 |
609.7 |
615.1 |
609.7 |
612.1 |
+0.5 |
4,758 |
26,968 |
-78 |
Nov13 |
130207 |
558.0 |
563.4 |
558.0 |
559.9 |
-0.6 |
2,356 |
22,041 |
+686 |
Jan14 |
130207 |
558.1 |
562.0 |
558.0 |
559.8 |
-0.6 |
37 |
1,258 |
+21 |
Total Volume and Open Interest |
28,409 |
185,823 |
-2,466 |
Corn(CBOT) |
Mar13 |
130207 |
721.25 |
722.25 |
710.00 |
710.75 |
-11.75 |
138,896 |
457,268 |
-8,403 |
May13 |
130207 |
723.50 |
723.50 |
711.25 |
712.00 |
-12.00 |
76,443 |
284,231 |
+6,547 |
Jul13 |
130207 |
714.00 |
714.25 |
700.75 |
701.75 |
-13.00 |
30,554 |
188,737 |
+4,549 |
Sep13 |
130207 |
603.50 |
603.50 |
588.25 |
589.25 |
-14.25 |
6,097 |
65,228 |
+1,986 |
Dec13 |
130207 |
578.50 |
578.75 |
565.25 |
566.50 |
-12.25 |
21,835 |
249,657 |
+3,095 |
Mar14 |
130207 |
588.00 |
589.25 |
577.25 |
577.25 |
-12.00 |
281 |
15,870 |
-48 |
May14 |
130207 |
591.00 |
596.50 |
584.50 |
584.50 |
-12.00 |
24 |
5,338 |
+5 |
Jul14 |
130207 |
598.00 |
601.50 |
590.50 |
590.50 |
-11.00 |
56 |
2,560 |
+35 |
Sep14 |
130207 |
567.00 |
577.00 |
567.00 |
567.00 |
-10.00 |
1 |
187 |
+1 |
Dec14 |
130207 |
566.75 |
567.25 |
556.00 |
556.75 |
-10.50 |
414 |
11,447 |
+126 |
Total Volume and Open Interest |
274,618 |
1,282,117 |
+7,905 |
Wheat(CBOT) |
Mar13 |
130207 |
760.75 |
764.50 |
752.75 |
756.00 |
-5.50 |
61,957 |
214,584 |
-1,723 |
May13 |
130207 |
769.25 |
771.25 |
760.00 |
763.00 |
-6.25 |
27,699 |
81,738 |
+1,222 |
Jul13 |
130207 |
771.00 |
772.25 |
761.00 |
763.50 |
-8.75 |
21,586 |
89,797 |
+4,692 |
Sep13 |
130207 |
781.50 |
782.25 |
769.50 |
771.25 |
-11.00 |
1,707 |
14,182 |
-107 |
Dec13 |
130207 |
795.75 |
796.50 |
782.75 |
784.25 |
-12.25 |
7,586 |
58,938 |
-149 |
Mar14 |
130207 |
807.50 |
808.75 |
795.00 |
796.00 |
-12.75 |
222 |
4,400 |
-25 |
Total Volume and Open Interest |
121,029 |
467,801 |
+3,888 |
Wheat(KCBT) |
Mar13 |
130207 |
809.75 |
812.75 |
800.00 |
801.00 |
-8.75 |
12,321 |
80,136 |
-1,486 |
May13 |
130207 |
821.00 |
823.50 |
811.00 |
812.25 |
-8.75 |
6,039 |
48,392 |
+1,089 |
Jul13 |
130207 |
830.00 |
830.00 |
818.75 |
819.75 |
-8.75 |
6,565 |
38,401 |
+1,353 |
Sep13 |
130207 |
842.00 |
842.00 |
830.75 |
831.25 |
-8.75 |
978 |
8,047 |
+161 |
Dec13 |
130207 |
856.00 |
856.00 |
845.75 |
846.25 |
-9.00 |
1,333 |
10,269 |
+601 |
Mar14 |
130207 |
859.50 |
862.25 |
854.25 |
854.50 |
-8.25 |
93 |
402 |
+55 |
Total Volume and Open Interest |
27,330 |
186,194 |
+1,772 |
Wheat(MGE) |
Mar13 |
130207 |
844.75 |
849.50 |
838.25 |
839.25 |
-5.50 |
3,334 |
17,621 |
-953 |
May13 |
130207 |
855.50 |
861.25 |
850.25 |
851.50 |
-6.25 |
1,297 |
11,192 |
+260 |
Jul13 |
130207 |
866.25 |
869.50 |
857.00 |
860.50 |
-7.25 |
400 |
4,956 |
-129 |
Sep13 |
130207 |
868.00 |
869.75 |
861.75 |
863.00 |
-6.50 |
148 |
6,006 |
+17 |
Dec13 |
130207 |
873.50 |
875.00 |
866.00 |
867.50 |
-7.25 |
54 |
4,472 |
-21 |
Total Volume and Open Interest |
5,238 |
44,369 |
-826 |
Oats(CBOT) |
Mar13 |
130207 |
378.50 |
383.25 |
373.25 |
381.50 |
+3.75 |
1,381 |
6,321 |
-276 |
May13 |
130207 |
377.75 |
379.00 |
368.00 |
371.75 |
-5.00 |
539 |
4,449 |
+162 |
Jul13 |
130207 |
371.25 |
375.25 |
369.00 |
369.75 |
-5.50 |
145 |
461 |
+87 |
Sep13 |
130207 |
369.00 |
374.50 |
369.00 |
369.00 |
-5.50 |
0 |
49 |
+0 |
Total Volume and Open Interest |
2,065 |
11,512 |
-27 |
Rough Rice(CBOT) |
Mar13 |
130207 |
16.12 |
16.25 |
16.09 |
16.12 |
-0.08 |
2,262 |
10,766 |
-181 |
May13 |
130207 |
16.48 |
16.55 |
16.42 |
16.43 |
-0.08 |
456 |
3,117 |
+152 |
Jul13 |
130207 |
16.66 |
16.75 |
16.64 |
16.65 |
-0.09 |
73 |
296 |
+7 |
Sep13 |
130207 |
15.75 |
15.76 |
15.66 |
15.66 |
-0.10 |
81 |
308 |
+6 |
Total Volume and Open Interest |
2,872 |
14,487 |
-16 |
Live Cattle(CME) |
Feb13 |
130207 |
127.250 |
127.850 |
126.900 |
127.550 |
+0.300 |
6,767 |
18,528 |
-922 |
Apr13 |
130207 |
131.300 |
131.825 |
130.735 |
131.535 |
+0.085 |
17,401 |
171,449 |
+2,433 |
Jun13 |
130207 |
127.285 |
127.600 |
126.580 |
127.035 |
-0.265 |
6,689 |
79,032 |
+1,130 |
Aug13 |
130207 |
128.000 |
128.400 |
127.550 |
127.600 |
-0.530 |
2,978 |
36,522 |
+193 |
Oct13 |
130207 |
132.000 |
132.235 |
131.500 |
131.900 |
-0.300 |
1,896 |
13,510 |
+383 |
Dec13 |
130207 |
133.450 |
133.650 |
133.000 |
133.300 |
-0.300 |
1,151 |
9,515 |
-67 |
Total Volume and Open Interest |
37,132 |
330,758 |
+3,197 |
Feeder Cattle(CME) |
Mar13 |
130207 |
147.485 |
147.685 |
146.535 |
147.200 |
-0.350 |
2,611 |
15,226 |
-374 |
Apr13 |
130207 |
150.825 |
151.000 |
149.700 |
150.575 |
-0.360 |
1,501 |
4,508 |
+310 |
May13 |
130207 |
153.450 |
153.500 |
152.250 |
152.850 |
-0.685 |
674 |
5,827 |
-12 |
Aug13 |
130207 |
159.035 |
159.200 |
158.075 |
158.950 |
-0.485 |
507 |
5,432 |
+69 |
Sep13 |
130207 |
160.450 |
160.550 |
159.435 |
160.450 |
-0.350 |
78 |
934 |
+23 |
Oct13 |
130207 |
161.050 |
161.200 |
160.130 |
161.150 |
-0.600 |
27 |
551 |
+13 |
Nov13 |
130207 |
162.000 |
162.000 |
161.250 |
162.000 |
-0.435 |
32 |
477 |
+21 |
Total Volume and Open Interest |
5,432 |
32,960 |
+52 |
Lean Hogs(CME) |
Feb13 |
130207 |
86.900 |
87.230 |
86.500 |
86.980 |
+0.080 |
8,116 |
16,589 |
-1,587 |
Apr13 |
130207 |
86.050 |
86.700 |
85.800 |
86.535 |
+0.285 |
19,948 |
97,645 |
-866 |
May13 |
130207 |
93.250 |
93.650 |
92.900 |
93.450 |
+0.200 |
106 |
2,215 |
-17 |
Jun13 |
130207 |
95.180 |
95.180 |
94.550 |
94.600 |
-0.550 |
7,304 |
42,491 |
+1,407 |
Jul13 |
130207 |
95.100 |
95.150 |
94.385 |
94.400 |
-0.800 |
1,686 |
15,518 |
-98 |
Aug13 |
130207 |
94.350 |
94.550 |
93.730 |
94.500 |
+0.200 |
2,804 |
20,592 |
-376 |
Oct13 |
130207 |
84.950 |
85.580 |
84.550 |
85.250 |
-0.080 |
2,240 |
20,916 |
+295 |
Dec13 |
130207 |
81.680 |
82.135 |
81.550 |
81.900 |
-0.100 |
811 |
13,759 |
+271 |
Total Volume and Open Interest |
43,519 |
235,353 |
-837 |
Class III Milk(CME) |
Feb13 |
130207 |
17.26 |
17.30 |
17.21 |
17.22 |
-0.04 |
71 |
3,359 |
+22 |
Mar13 |
130207 |
17.45 |
17.53 |
17.31 |
17.39 |
+0.01 |
196 |
3,507 |
+18 |
Apr13 |
130207 |
17.70 |
17.94 |
17.45 |
17.58 |
-0.07 |
109 |
2,534 |
+13 |
May13 |
130207 |
18.22 |
18.40 |
17.96 |
18.10 |
-0.07 |
77 |
2,003 |
+17 |
Jun13 |
130207 |
18.66 |
18.79 |
18.40 |
18.58 |
-0.01 |
36 |
1,679 |
-1 |
Total Volume and Open Interest |
608 |
19,532 |
+103 |
Cocoa(ICE) |
Mar13 |
130207 |
2217 |
2265 |
2214 |
2238 |
+15 |
20,270 |
51,703 |
-6,461 |
May13 |
130207 |
2227 |
2260 |
2218 |
2236 |
+9 |
14,611 |
59,881 |
+2,786 |
Jul13 |
130207 |
2230 |
2267 |
2230 |
2244 |
+8 |
4,120 |
24,952 |
+1,121 |
Sep13 |
130207 |
2238 |
2274 |
2236 |
2254 |
+8 |
2,879 |
23,458 |
-383 |
Dec13 |
130207 |
2272 |
2286 |
2264 |
2266 |
+7 |
2,520 |
13,744 |
+798 |
Mar14 |
130207 |
2283 |
2297 |
2275 |
2277 |
+7 |
734 |
18,680 |
+63 |
May14 |
130207 |
2284 |
2284 |
2284 |
2284 |
+8 |
17 |
7,850 |
-290 |
Total Volume and Open Interest |
45,351 |
202,479 |
-2,273 |
Coffee "C"(ICE) |
Mar13 |
130207 |
142.10 |
143.30 |
139.65 |
140.30 |
-1.80 |
21,304 |
73,130 |
-3,704 |
May13 |
130207 |
145.20 |
146.45 |
142.70 |
143.50 |
-1.75 |
14,966 |
49,277 |
+4,864 |
Jul13 |
130207 |
148.90 |
149.25 |
145.75 |
146.45 |
-1.80 |
4,502 |
22,486 |
+1,694 |
Sep13 |
130207 |
151.00 |
152.30 |
148.60 |
149.35 |
-1.80 |
1,332 |
8,754 |
+287 |
Dec13 |
130207 |
154.90 |
156.25 |
152.60 |
153.35 |
-1.75 |
268 |
6,581 |
-24 |
Mar14 |
130207 |
158.60 |
159.90 |
156.60 |
157.10 |
-1.70 |
81 |
1,413 |
+37 |
Total Volume and Open Interest |
42,458 |
162,774 |
+3,155 |
Orange Juice(ICE) |
Mar13 |
130207 |
120.00 |
122.90 |
119.30 |
121.10 |
+1.10 |
817 |
11,457 |
-165 |
May13 |
130207 |
120.25 |
123.25 |
120.25 |
121.40 |
+0.45 |
478 |
7,628 |
+244 |
Jul13 |
130207 |
121.95 |
124.20 |
121.75 |
122.45 |
+0.35 |
15 |
1,262 |
-4 |
Sep13 |
130207 |
124.85 |
124.85 |
122.90 |
123.60 |
+0.35 |
22 |
563 |
+5 |
Nov13 |
130207 |
123.60 |
123.60 |
123.60 |
123.60 |
-0.15 |
12 |
216 |
-5 |
Jan14 |
130207 |
123.60 |
123.60 |
123.60 |
123.60 |
-0.15 |
8 |
42 |
-12 |
Total Volume and Open Interest |
1,352 |
21,168 |
+63 |
Sugar #11(ICE) |
Mar13 |
130207 |
18.22 |
18.32 |
18.12 |
18.16 |
-0.03 |
50,698 |
266,094 |
-7,149 |
May13 |
130207 |
18.24 |
18.31 |
18.15 |
18.20 |
-0.02 |
33,388 |
210,088 |
+6,778 |
Jul13 |
130207 |
18.50 |
18.55 |
18.38 |
18.46 |
-0.03 |
19,593 |
160,905 |
+3,737 |
Oct13 |
130207 |
18.91 |
18.97 |
18.82 |
18.91 |
unch |
11,415 |
89,677 |
+187 |
Mar14 |
130207 |
19.72 |
19.80 |
19.67 |
19.77 |
+0.02 |
5,721 |
68,463 |
+1,938 |
May14 |
130207 |
19.80 |
19.85 |
19.73 |
19.83 |
+0.04 |
290 |
12,473 |
+39 |
Jul14 |
130207 |
19.84 |
19.91 |
19.83 |
19.91 |
+0.06 |
368 |
9,918 |
+213 |
Oct14 |
130207 |
20.00 |
20.04 |
19.96 |
20.04 |
+0.07 |
78 |
11,450 |
-16 |
Total Volume and Open Interest |
121,613 |
841,251 |
+5,722 |
London Cocoa(LCE) |
Mar13 |
130207 |
1448 |
1472 |
1446 |
1457 |
+5 |
5,076 |
69,035 |
-1,162 |
May13 |
130207 |
1454 |
1474 |
1451 |
1461 |
+3 |
3,781 |
41,049 |
+1,082 |
Jul13 |
130207 |
1463 |
1484 |
1463 |
1470 |
+3 |
1,618 |
27,516 |
+328 |
Sep13 |
130207 |
1472 |
1491 |
1472 |
1479 |
+3 |
953 |
33,792 |
+373 |
Dec13 |
130207 |
1479 |
1496 |
1479 |
1482 |
+2 |
1,013 |
32,647 |
+343 |
Mar14 |
130207 |
1486 |
1489 |
1479 |
1479 |
+1 |
143 |
24,673 |
+1,185 |
May14 |
130207 |
1489 |
1489 |
1484 |
1484 |
+1 |
27 |
6,648 |
+42 |
Total Volume and Open Interest |
12,624 |
239,233 |
+2,124 |
London Sugar(LCE) |
Mar13 |
130207 |
493.00 |
495.50 |
489.80 |
490.40 |
-2.30 |
9,205 |
19,202 |
-1,464 |
May13 |
130207 |
496.20 |
498.50 |
496.00 |
496.90 |
+0.30 |
8,093 |
22,347 |
+355 |
Aug13 |
130207 |
500.50 |
502.40 |
499.30 |
500.90 |
+0.30 |
2,081 |
13,057 |
+120 |
Oct13 |
130207 |
505.90 |
506.40 |
503.00 |
504.60 |
unch |
1,278 |
6,279 |
+148 |
Dec13 |
130207 |
513.50 |
514.40 |
511.10 |
512.50 |
+0.40 |
299 |
2,627 |
-7 |
Total Volume and Open Interest |
21,120 |
66,180 |
-832 |
Cotton(ICE) |
Mar13 |
130207 |
81.51 |
82.13 |
80.60 |
81.40 |
-0.32 |
17,379 |
107,413 |
-5,911 |
May13 |
130207 |
82.51 |
82.78 |
81.42 |
82.28 |
-0.27 |
9,940 |
65,120 |
+4,554 |
Jul13 |
130207 |
83.00 |
83.47 |
82.21 |
83.05 |
-0.27 |
2,826 |
25,820 |
+1,084 |
Oct13 |
130207 |
83.30 |
83.30 |
83.30 |
83.30 |
+0.39 |
1 |
21 |
+1 |
Dec13 |
130207 |
81.93 |
82.50 |
81.40 |
82.38 |
+0.38 |
1,241 |
13,317 |
+550 |
Mar14 |
130207 |
82.65 |
83.33 |
82.65 |
83.33 |
+0.40 |
70 |
681 |
+47 |
Total Volume and Open Interest |
31,482 |
212,738 |
+336 |
Lumber(CME) |
Mar13 |
130207 |
389.8 |
390.4 |
382.4 |
382.8 |
-6.2 |
1,216 |
4,302 |
-43 |
May13 |
130207 |
386.0 |
386.1 |
380.0 |
384.3 |
-4.5 |
588 |
2,775 |
+87 |
Jul13 |
130207 |
384.8 |
384.8 |
376.5 |
379.7 |
-4.3 |
153 |
729 |
-4 |
Sep13 |
130207 |
377.2 |
379.5 |
374.1 |
377.0 |
-8.7 |
22 |
60 |
+10 |
Total Volume and Open Interest |
1,987 |
7,896 |
+58 |
Crude Oil(NYM) |
Mar13 |
130207 |
96.86 |
97.21 |
95.54 |
95.83 |
-0.79 |
188,841 |
262,895 |
-4,731 |
Apr13 |
130207 |
97.32 |
97.68 |
96.05 |
96.35 |
-0.74 |
77,686 |
127,931 |
+1,750 |
May13 |
130207 |
97.78 |
98.15 |
96.59 |
96.88 |
-0.67 |
49,208 |
80,801 |
+3,633 |
Jun13 |
130207 |
98.11 |
98.54 |
97.04 |
97.35 |
-0.62 |
61,000 |
163,340 |
+1,401 |
Jul13 |
130207 |
98.33 |
98.81 |
97.41 |
97.70 |
-0.58 |
23,085 |
92,376 |
+145 |
Aug13 |
130207 |
98.71 |
98.92 |
97.56 |
97.86 |
-0.54 |
16,003 |
47,836 |
+1,213 |
Sep13 |
130207 |
98.42 |
98.83 |
97.57 |
97.87 |
-0.48 |
22,120 |
61,914 |
+1,197 |
Oct13 |
130207 |
98.57 |
98.59 |
97.44 |
97.77 |
-0.41 |
7,947 |
44,666 |
+688 |
Nov13 |
130207 |
98.30 |
98.30 |
97.26 |
97.57 |
-0.36 |
5,546 |
38,894 |
+54 |
Dec13 |
130207 |
97.65 |
98.05 |
96.96 |
97.30 |
-0.34 |
58,707 |
177,325 |
+2,591 |
Jan14 |
130207 |
96.91 |
97.55 |
96.65 |
96.96 |
-0.31 |
3,182 |
39,650 |
+831 |
Feb14 |
130207 |
96.40 |
97.12 |
96.25 |
96.59 |
-0.28 |
3,121 |
17,190 |
-858 |
Mar14 |
130207 |
96.23 |
96.60 |
96.02 |
96.23 |
-0.26 |
3,186 |
23,978 |
-218 |
Apr14 |
130207 |
95.87 |
95.88 |
95.87 |
95.87 |
-0.24 |
1,531 |
10,920 |
+1,018 |
May14 |
130207 |
95.52 |
95.53 |
95.52 |
95.52 |
-0.23 |
1,840 |
12,540 |
+521 |
Jun14 |
130207 |
95.50 |
95.62 |
94.91 |
95.19 |
-0.22 |
12,264 |
56,961 |
-830 |
Total Volume and Open Interest |
578,766 |
1,594,844 |
+14,878 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130207 |
96.825 |
97.250 |
95.550 |
95.825 |
-0.800 |
4,172 |
2,002 |
+127 |
Apr13 |
130207 |
97.250 |
97.750 |
96.075 |
96.350 |
-0.750 |
131 |
1,070 |
+24 |
May13 |
130207 |
97.850 |
98.175 |
96.600 |
96.875 |
-0.675 |
29 |
155 |
+3 |
Jun13 |
130207 |
97.825 |
98.325 |
97.050 |
97.350 |
-0.625 |
12 |
250 |
-2 |
Jul13 |
130207 |
97.700 |
97.700 |
97.700 |
97.700 |
-0.575 |
0 |
5 |
+0 |
Aug13 |
130207 |
97.850 |
97.850 |
97.850 |
97.850 |
-0.550 |
0 |
1 |
+0 |
Sep13 |
130207 |
97.875 |
98.750 |
97.875 |
97.875 |
-0.475 |
0 |
1 |
+0 |
Oct13 |
130207 |
97.775 |
97.775 |
97.775 |
97.775 |
-0.400 |
0 |
3 |
+0 |
Nov13 |
130207 |
97.575 |
97.575 |
97.575 |
97.575 |
-0.350 |
0 |
10 |
+0 |
Total Volume and Open Interest |
4,352 |
3,651 |
+159 |
Heating Oil(NYM) |
Mar13 |
130207 |
318.82 |
321.75 |
318.40 |
319.95 |
+1.37 |
73,654 |
102,011 |
-5,449 |
Apr13 |
130207 |
316.42 |
319.11 |
315.96 |
317.59 |
+1.41 |
42,598 |
61,725 |
+491 |
May13 |
130207 |
319.83 |
322.12 |
319.51 |
321.34 |
+1.66 |
25,070 |
41,354 |
-1,332 |
Jun13 |
130207 |
316.81 |
319.23 |
316.75 |
318.32 |
+1.46 |
19,600 |
32,486 |
+1,024 |
Jul13 |
130207 |
315.29 |
317.50 |
315.10 |
316.70 |
+1.36 |
5,382 |
12,330 |
+268 |
Aug13 |
130207 |
315.74 |
316.26 |
313.97 |
315.43 |
+1.27 |
2,463 |
4,943 |
+233 |
Sep13 |
130207 |
313.20 |
315.12 |
312.85 |
314.36 |
+1.14 |
1,478 |
12,653 |
+44 |
Oct13 |
130207 |
313.95 |
314.11 |
312.30 |
313.44 |
+1.02 |
1,385 |
4,398 |
+951 |
Nov13 |
130207 |
313.02 |
313.60 |
311.17 |
312.65 |
+0.93 |
1,542 |
4,201 |
+1,097 |
Dec13 |
130207 |
311.09 |
313.20 |
310.45 |
312.02 |
+0.82 |
8,756 |
26,004 |
-777 |
Jan14 |
130207 |
311.91 |
312.46 |
309.99 |
311.35 |
+0.72 |
1,400 |
4,969 |
+863 |
Feb14 |
130207 |
311.10 |
311.10 |
309.73 |
310.27 |
+0.64 |
290 |
436 |
-67 |
Mar14 |
130207 |
309.40 |
309.40 |
308.89 |
308.89 |
+0.61 |
377 |
369 |
-8 |
Apr14 |
130207 |
307.25 |
307.25 |
306.52 |
306.52 |
+0.62 |
192 |
631 |
+176 |
Total Volume and Open Interest |
184,252 |
311,647 |
-2,448 |
Gasoline(NYMEX) |
Mar13 |
130207 |
305.21 |
306.98 |
298.25 |
299.99 |
-3.98 |
50,237 |
123,772 |
-4,247 |
Apr13 |
130207 |
323.08 |
325.00 |
317.96 |
320.07 |
-2.14 |
26,260 |
47,742 |
+3,625 |
May13 |
130207 |
319.54 |
321.20 |
315.21 |
317.59 |
-0.96 |
13,253 |
40,698 |
+1,343 |
Jun13 |
130207 |
313.68 |
315.71 |
310.19 |
312.92 |
+0.10 |
9,511 |
28,184 |
+533 |
Jul13 |
130207 |
308.26 |
310.00 |
305.15 |
308.05 |
+0.89 |
5,395 |
18,492 |
-143 |
Aug13 |
130207 |
301.99 |
304.85 |
299.92 |
302.95 |
+1.39 |
4,135 |
11,818 |
+281 |
Sep13 |
130207 |
297.26 |
299.41 |
294.25 |
297.48 |
+1.54 |
2,648 |
12,760 |
+536 |
Oct13 |
130207 |
282.03 |
282.30 |
278.94 |
281.28 |
+1.68 |
939 |
9,039 |
-165 |
Nov13 |
130207 |
275.73 |
277.71 |
274.30 |
276.58 |
+1.71 |
599 |
13,200 |
+21 |
Dec13 |
130207 |
272.89 |
274.11 |
271.07 |
273.47 |
+1.76 |
331 |
9,280 |
+77 |
Total Volume and Open Interest |
113,376 |
319,552 |
+1,910 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130207 |
300.00 |
300.00 |
299.99 |
300.00 |
-4.00 |
0 |
1 |
+0 |
Apr13 |
130207 |
320.10 |
320.10 |
320.07 |
320.10 |
-2.10 |
|
|
|
May13 |
130207 |
317.60 |
317.60 |
317.59 |
317.60 |
-1.00 |
|
|
|
Jun13 |
130207 |
312.90 |
312.92 |
312.90 |
312.90 |
+0.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar13 |
130207 |
3.439 |
3.453 |
3.282 |
3.285 |
-0.133 |
107,593 |
303,355 |
-6,797 |
Apr13 |
130207 |
3.480 |
3.498 |
3.341 |
3.345 |
-0.119 |
36,988 |
182,007 |
+2,362 |
May13 |
130207 |
3.538 |
3.556 |
3.406 |
3.411 |
-0.110 |
25,195 |
96,199 |
+2,177 |
Jun13 |
130207 |
3.612 |
3.615 |
3.468 |
3.474 |
-0.108 |
15,775 |
44,788 |
+1,918 |
Jul13 |
130207 |
3.652 |
3.670 |
3.529 |
3.534 |
-0.106 |
10,620 |
60,687 |
+2,048 |
Aug13 |
130207 |
3.682 |
3.695 |
3.552 |
3.558 |
-0.104 |
4,823 |
29,993 |
+583 |
Sep13 |
130207 |
3.690 |
3.699 |
3.559 |
3.565 |
-0.104 |
5,407 |
33,289 |
+1,156 |
Oct13 |
130207 |
3.716 |
3.722 |
3.593 |
3.597 |
-0.100 |
15,261 |
110,257 |
+575 |
Nov13 |
130207 |
3.806 |
3.833 |
3.712 |
3.718 |
-0.094 |
3,808 |
31,133 |
+315 |
Dec13 |
130207 |
4.034 |
4.034 |
3.911 |
3.920 |
-0.090 |
4,101 |
37,430 |
+1,217 |
Jan14 |
130207 |
4.129 |
4.136 |
4.015 |
4.022 |
-0.089 |
10,435 |
83,659 |
+1,627 |
Feb14 |
130207 |
4.113 |
4.113 |
4.019 |
4.024 |
-0.085 |
1,555 |
11,838 |
+570 |
Mar14 |
130207 |
4.075 |
4.075 |
3.975 |
3.975 |
-0.081 |
2,658 |
24,916 |
+241 |
Apr14 |
130207 |
3.968 |
3.968 |
3.885 |
3.887 |
-0.071 |
5,013 |
43,887 |
+1,529 |
May14 |
130207 |
3.965 |
3.965 |
3.909 |
3.909 |
-0.067 |
660 |
5,317 |
+40 |
Jun14 |
130207 |
3.970 |
3.972 |
3.933 |
3.933 |
-0.066 |
394 |
6,212 |
+249 |
Total Volume and Open Interest |
255,193 |
1,201,259 |
+10,563 |
Brent Crude Oil(ICE) |
Mar13 |
130207 |
116.90 |
117.83 |
116.71 |
117.24 |
+0.51 |
226,871 |
187,007 |
-27,922 |
Apr13 |
130207 |
116.02 |
116.93 |
115.80 |
116.33 |
+0.49 |
170,077 |
261,911 |
+17,619 |
May13 |
130207 |
115.16 |
116.07 |
114.92 |
115.43 |
+0.44 |
68,842 |
136,183 |
+3,975 |
Jun13 |
130207 |
114.40 |
115.30 |
114.17 |
114.64 |
+0.40 |
78,759 |
132,000 |
+611 |
Jul13 |
130207 |
113.67 |
114.55 |
113.45 |
113.90 |
+0.37 |
20,307 |
55,480 |
+237 |
Aug13 |
130207 |
112.95 |
113.82 |
112.69 |
113.17 |
+0.34 |
14,855 |
86,806 |
+1,222 |
Sep13 |
130207 |
112.01 |
113.01 |
111.89 |
112.36 |
+0.32 |
15,303 |
79,212 |
-434 |
Oct13 |
130207 |
111.40 |
112.12 |
111.14 |
111.61 |
+0.32 |
7,936 |
39,739 |
+1,125 |
Nov13 |
130207 |
110.68 |
111.52 |
110.46 |
110.91 |
+0.30 |
7,302 |
32,811 |
+451 |
Dec13 |
130207 |
110.06 |
110.86 |
109.80 |
110.23 |
+0.29 |
66,047 |
164,979 |
-8,178 |
Jan14 |
130207 |
109.63 |
109.63 |
109.60 |
109.60 |
+0.28 |
11,689 |
33,477 |
+911 |
Feb14 |
130207 |
108.99 |
108.99 |
108.99 |
108.99 |
+0.27 |
6,383 |
17,320 |
+343 |
Mar14 |
130207 |
108.40 |
108.40 |
108.40 |
108.40 |
+0.26 |
5,256 |
16,590 |
+13 |
Apr14 |
130207 |
107.82 |
107.82 |
107.82 |
107.82 |
+0.25 |
2,039 |
8,339 |
+377 |
Total Volume and Open Interest |
724,311 |
1,484,993 |
-9,681 |
Gas Oil(ICE) |
Feb13 |
130207 |
1011.50 |
1018.00 |
1009.75 |
1014.50 |
+2.75 |
37,893 |
65,009 |
-11,095 |
Mar13 |
130207 |
1001.75 |
1008.00 |
999.75 |
1004.25 |
+2.75 |
111,792 |
127,882 |
-7,782 |
Apr13 |
130207 |
992.25 |
998.75 |
990.25 |
995.00 |
+3.25 |
66,843 |
77,603 |
+4,884 |
May13 |
130207 |
982.00 |
989.25 |
981.00 |
985.25 |
+3.00 |
29,245 |
46,247 |
+1,534 |
Jun13 |
130207 |
974.25 |
981.25 |
973.25 |
977.50 |
+3.00 |
28,829 |
58,361 |
+111 |
Jul13 |
130207 |
973.25 |
975.00 |
969.00 |
972.50 |
+3.00 |
5,871 |
20,362 |
+676 |
Aug13 |
130207 |
968.50 |
971.50 |
966.00 |
968.50 |
+3.00 |
3,137 |
16,583 |
-246 |
Sep13 |
130207 |
965.00 |
968.50 |
961.50 |
965.00 |
+2.75 |
5,032 |
19,863 |
+910 |
Oct13 |
130207 |
964.25 |
964.75 |
959.50 |
961.25 |
+2.25 |
3,149 |
12,976 |
+145 |
Nov13 |
130207 |
957.75 |
960.50 |
956.25 |
957.25 |
+2.00 |
1,263 |
14,906 |
-7 |
Total Volume and Open Interest |
316,170 |
572,033 |
-9,983 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130207 |
2.425 |
2.426 |
2.403 |
2.408 |
-0.021 |
192 |
1,830 |
-63 |
Apr13 |
130207 |
2.429 |
2.430 |
2.403 |
2.406 |
-0.027 |
107 |
1,329 |
+42 |
May13 |
130207 |
2.424 |
2.424 |
2.397 |
2.397 |
-0.027 |
21 |
971 |
+0 |
Jun13 |
130207 |
2.397 |
2.397 |
2.378 |
2.384 |
-0.014 |
30 |
945 |
-18 |
Jul13 |
130207 |
2.355 |
2.355 |
2.329 |
2.337 |
-0.018 |
49 |
1,166 |
-6 |
Aug13 |
130207 |
2.308 |
2.308 |
2.276 |
2.276 |
-0.027 |
19 |
423 |
-11 |
Sep13 |
130207 |
2.240 |
2.240 |
2.208 |
2.208 |
-0.027 |
2 |
530 |
+0 |
Total Volume and Open Interest |
428 |
8,874 |
-260 |
WTI Crude Oil(ICE) |
Mar13 |
130207 |
96.79 |
97.22 |
95.55 |
95.83 |
-0.79 |
45,438 |
69,529 |
-103 |
Apr13 |
130207 |
97.20 |
97.67 |
96.07 |
96.35 |
-0.74 |
23,381 |
48,445 |
-807 |
May13 |
130207 |
97.52 |
98.09 |
96.58 |
96.88 |
-0.67 |
17,326 |
24,024 |
+392 |
Jun13 |
130207 |
98.06 |
98.54 |
97.04 |
97.35 |
-0.62 |
23,928 |
72,047 |
-369 |
Jul13 |
130207 |
98.56 |
98.79 |
97.39 |
97.70 |
-0.58 |
7,326 |
31,563 |
+872 |
Aug13 |
130207 |
98.57 |
98.88 |
97.54 |
97.86 |
-0.54 |
6,598 |
20,242 |
+1,776 |
Sep13 |
130207 |
98.63 |
98.86 |
97.54 |
97.87 |
-0.48 |
3,409 |
14,636 |
-156 |
Oct13 |
130207 |
98.42 |
98.62 |
97.43 |
97.77 |
-0.41 |
2,287 |
12,952 |
+199 |
Nov13 |
130207 |
98.20 |
98.33 |
97.22 |
97.57 |
-0.36 |
1,559 |
10,256 |
-31 |
Dec13 |
130207 |
97.46 |
98.06 |
96.94 |
97.30 |
-0.34 |
15,632 |
89,567 |
+1,824 |
Jan14 |
130207 |
96.96 |
96.96 |
96.96 |
96.96 |
-0.31 |
430 |
6,796 |
-10 |
Feb14 |
130207 |
96.59 |
96.59 |
96.59 |
96.59 |
-0.28 |
290 |
2,725 |
+94 |
Mar14 |
130207 |
96.23 |
96.23 |
96.23 |
96.23 |
-0.26 |
139 |
5,149 |
+29 |
Apr14 |
130207 |
95.87 |
95.87 |
95.87 |
95.87 |
-0.24 |
160 |
2,840 |
+22 |
May14 |
130207 |
95.52 |
95.52 |
95.52 |
95.52 |
-0.23 |
142 |
2,217 |
-22 |
Jun14 |
130207 |
95.61 |
95.61 |
95.00 |
95.19 |
-0.22 |
637 |
13,638 |
+407 |
Total Volume and Open Interest |
152,366 |
521,168 |
+4,667 |
US Dollar Index(ICE) |
Mar13 |
130207 |
79.805 |
80.345 |
79.580 |
80.257 |
+0.490 |
31,432 |
54,458 |
-4,456 |
Jun13 |
130207 |
79.955 |
80.505 |
79.735 |
80.448 |
+0.540 |
15 |
632 |
+0 |
Sep13 |
130207 |
80.647 |
80.647 |
80.647 |
80.647 |
+0.540 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,447 |
55,093 |
-4,456 |
Australian Dollar(CME) |
Mar13 |
130207 |
102.83 |
103.09 |
102.44 |
102.52 |
-0.33 |
106,904 |
180,146 |
-148 |
Jun13 |
130207 |
102.16 |
102.38 |
101.78 |
101.84 |
-0.33 |
99 |
605 |
+34 |
Sep13 |
130207 |
101.22 |
101.55 |
101.22 |
101.22 |
-0.33 |
0 |
4 |
+0 |
Total Volume and Open Interest |
107,003 |
180,781 |
-114 |
British Pound(CME) |
Mar13 |
130207 |
156.62 |
157.67 |
156.42 |
157.08 |
+0.45 |
143,369 |
164,902 |
-1,858 |
Jun13 |
130207 |
156.40 |
157.52 |
156.40 |
157.01 |
+0.45 |
70 |
459 |
+27 |
Sep13 |
130207 |
156.95 |
156.95 |
156.52 |
156.95 |
+0.43 |
0 |
7 |
+0 |
Total Volume and Open Interest |
143,439 |
165,369 |
-1,831 |
Canadian Dollar(CME) |
Mar13 |
130207 |
100.35 |
100.59 |
99.96 |
100.11 |
-0.19 |
53,639 |
133,617 |
-6,268 |
Jun13 |
130207 |
100.18 |
100.35 |
99.78 |
99.91 |
-0.19 |
197 |
4,099 |
-93 |
Sep13 |
130207 |
100.00 |
100.00 |
99.57 |
99.71 |
-0.20 |
55 |
1,906 |
+1 |
Dec13 |
130207 |
99.48 |
99.68 |
99.45 |
99.49 |
-0.19 |
4 |
2,069 |
+3 |
Total Volume and Open Interest |
53,895 |
141,807 |
-6,357 |
Japanese Yen(CME) |
Mar13 |
130207 |
106.94 |
107.48 |
106.50 |
106.91 |
-0.20 |
249,562 |
215,711 |
-343 |
Jun13 |
130207 |
107.08 |
107.50 |
106.60 |
106.99 |
-0.20 |
332 |
1,855 |
-14 |
Sep13 |
130207 |
107.21 |
107.30 |
106.75 |
107.10 |
-0.20 |
6 |
73 |
-2 |
Total Volume and Open Interest |
249,903 |
217,709 |
-362 |
Swiss Franc(CME) |
Mar13 |
130207 |
109.91 |
110.36 |
108.72 |
108.99 |
-1.01 |
31,753 |
43,508 |
+1,121 |
Jun13 |
130207 |
109.11 |
110.12 |
109.11 |
109.11 |
-1.01 |
0 |
77 |
+0 |
Sep13 |
130207 |
109.25 |
110.26 |
109.25 |
109.25 |
-1.01 |
|
|
|
Total Volume and Open Interest |
31,753 |
43,585 |
+1,121 |
EuroFX(CME) |
Mar13 |
130207 |
135.23 |
135.81 |
133.74 |
134.07 |
-1.22 |
364,363 |
248,553 |
+6,670 |
Jun13 |
130207 |
135.21 |
135.82 |
133.88 |
134.14 |
-1.22 |
301 |
2,488 |
-1 |
Sep13 |
130207 |
134.85 |
135.41 |
134.15 |
134.21 |
-1.20 |
3 |
130 |
+0 |
Total Volume and Open Interest |
364,669 |
251,236 |
+6,669 |
Mexican Peso(CME) |
Feb13 |
130207 |
783.50 |
787.25 |
783.50 |
783.50 |
-3.75 |
|
|
|
Mar13 |
130207 |
785.75 |
788.75 |
779.75 |
781.25 |
-3.75 |
29,042 |
180,910 |
-3,548 |
Total Volume and Open Interest |
29,210 |
181,131 |
-3,481 |
Brazilian Real(CME) |
Mar13 |
130207 |
502.50 |
510.00 |
502.50 |
506.35 |
+4.35 |
112 |
15,509 |
-54 |
Apr13 |
130207 |
504.65 |
506.70 |
504.65 |
504.65 |
+4.35 |
0 |
2 |
+0 |
May13 |
130207 |
502.60 |
504.60 |
502.60 |
502.60 |
+4.40 |
0 |
10 |
+0 |
Jun13 |
130207 |
500.30 |
500.30 |
500.30 |
500.30 |
+4.40 |
0 |
9 |
+0 |
Total Volume and Open Interest |
112 |
36,636 |
-54 |
30-Year T-Bonds(CBOT) |
Mar13 |
130207 |
143~190 |
144~060 |
143~020 |
143~250 |
+0~080 |
363,714 |
582,242 |
+1,312 |
Jun13 |
130207 |
142~040 |
142~190 |
141~220 |
142~090 |
+0~080 |
1,023 |
4,208 |
+156 |
Sep13 |
130207 |
142~080 |
142~080 |
142~000 |
142~080 |
+0~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
364,737 |
586,451 |
+1,468 |
10-Year T-Notes(CBOT) |
Mar13 |
130207 |
131~200 |
131~295 |
131~120 |
131~240 |
+0~045 |
1,204,324 |
1,943,623 |
-922 |
Jun13 |
130207 |
130~140 |
130~240 |
130~100 |
130~190 |
+0~045 |
23,008 |
88,604 |
+17,094 |
Sep13 |
130207 |
130~190 |
130~190 |
130~145 |
130~190 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,227,332 |
2,032,227 |
+16,172 |
5-Year T-Notes(CBOT) |
Mar13 |
130207 |
123~306 |
124~024 |
123~270 |
124~002 |
+0~016 |
541,187 |
1,539,349 |
-18,649 |
Jun13 |
130207 |
123~146 |
123~190 |
123~130 |
123~172 |
+0~020 |
8,580 |
27,120 |
+4,619 |
Sep13 |
130207 |
122~292 |
122~292 |
122~272 |
122~292 |
+0~020 |
|
|
|
Total Volume and Open Interest |
549,767 |
1,566,469 |
-14,030 |
2 Year T-Notes(CBOT) |
Mar13 |
130207 |
110~074 |
110~080 |
110~064 |
110~072 |
-0~002 |
228,467 |
1,021,257 |
+25,156 |
Jun13 |
130207 |
110~056 |
110~062 |
110~052 |
110~056 |
unch |
13,074 |
35,977 |
+4,442 |
Sep13 |
130207 |
109~220 |
109~220 |
109~220 |
109~220 |
unch |
|
|
|
Total Volume and Open Interest |
241,541 |
1,057,234 |
+29,598 |
Eurodollars(CME) |
Mar13 |
130207 |
99.705 |
99.705 |
99.700 |
99.700 |
unch |
64,192 |
911,845 |
-4,998 |
Jun13 |
130207 |
99.680 |
99.690 |
99.680 |
99.685 |
+0.005 |
73,412 |
786,147 |
+496 |
Sep13 |
130207 |
99.655 |
99.665 |
99.650 |
99.660 |
+0.005 |
64,566 |
721,684 |
+2,716 |
Dec13 |
130207 |
99.620 |
99.630 |
99.615 |
99.625 |
+0.005 |
91,858 |
738,466 |
+6,501 |
Mar14 |
130207 |
99.575 |
99.590 |
99.570 |
99.585 |
+0.005 |
98,483 |
639,669 |
-1,347 |
Jun14 |
130207 |
99.520 |
99.540 |
99.510 |
99.530 |
+0.005 |
81,061 |
571,727 |
+2,875 |
Sep14 |
130207 |
99.460 |
99.480 |
99.440 |
99.470 |
+0.010 |
65,757 |
473,279 |
-734 |
Dec14 |
130207 |
99.375 |
99.405 |
99.365 |
99.390 |
+0.010 |
117,578 |
535,689 |
-2,642 |
Mar15 |
130207 |
99.295 |
99.325 |
99.280 |
99.310 |
+0.010 |
89,189 |
433,797 |
+2,364 |
Jun15 |
130207 |
99.200 |
99.235 |
99.180 |
99.210 |
+0.010 |
99,020 |
573,888 |
-8,188 |
Sep15 |
130207 |
99.085 |
99.125 |
99.065 |
99.100 |
+0.015 |
84,565 |
403,811 |
-7,052 |
Dec15 |
130207 |
98.945 |
98.990 |
98.925 |
98.970 |
+0.020 |
69,682 |
494,428 |
+3,660 |
Mar16 |
130207 |
98.800 |
98.845 |
98.775 |
98.825 |
+0.025 |
54,092 |
321,195 |
+2,045 |
Jun16 |
130207 |
98.645 |
98.690 |
98.610 |
98.670 |
+0.030 |
35,835 |
210,379 |
+1,335 |
Sep16 |
130207 |
98.470 |
98.525 |
98.440 |
98.505 |
+0.030 |
30,859 |
204,909 |
+1,960 |
Dec16 |
130207 |
98.295 |
98.360 |
98.270 |
98.340 |
+0.035 |
26,453 |
141,014 |
+35 |
Mar17 |
130207 |
98.135 |
98.205 |
98.105 |
98.180 |
+0.040 |
22,745 |
116,892 |
+2,698 |
Jun17 |
130207 |
97.965 |
98.030 |
97.930 |
98.010 |
+0.045 |
16,332 |
79,564 |
+744 |
Total Volume and Open Interest |
1,216,717 |
8,688,167 |
+3,994 |
Ultra T-Bond(CBOT) |
Mar13 |
130207 |
156~11 |
157~07 |
155~15 |
156~17 |
+0~13 |
61,293 |
371,564 |
+874 |
Jun13 |
130207 |
156~10 |
156~27 |
156~07 |
156~07 |
+0~14 |
1 |
380 |
+0 |
Sep13 |
130207 |
156~07 |
156~07 |
156~07 |
156~07 |
+0~14 |
|
|
|
Total Volume and Open Interest |
61,294 |
371,944 |
+874 |
30 Day Federal Funds(CBOT) |
Feb13 |
130207 |
99.868 |
99.868 |
99.863 |
99.863 |
-0.005 |
1,721 |
39,680 |
-419 |
Mar13 |
130207 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
735 |
33,163 |
-14 |
Apr13 |
130207 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
822 |
28,171 |
+250 |
May13 |
130207 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
121 |
25,856 |
-66 |
Jun13 |
130207 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
160 |
26,374 |
+106 |
Jul13 |
130207 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
513 |
20,714 |
+61 |
Total Volume and Open Interest |
8,123 |
321,671 |
-851 |
3-Mth Euro-Yen(CME) |
Mar13 |
130207 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.003 |
|
|
|
Jun13 |
130207 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.002 |
|
|
|
Sep13 |
130207 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.003 |
|
|
|
Dec13 |
130207 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.002 |
|
|
|
Mar14 |
130207 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.025 |
|
|
|
Jun14 |
130207 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.025 |
|
|
|
Sep14 |
130207 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.025 |
|
|
|
Dec14 |
130207 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.025 |
|
|
|
Mar15 |
130207 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.025 |
|
|
|
Jun15 |
130207 |
99.550 |
99.550 |
99.550 |
99.550 |
+0.025 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130207 |
99.72 |
99.72 |
99.72 |
99.72 |
0.00 |
0 |
620 |
+0 |
Jun13 |
130207 |
99.79 |
99.79 |
99.79 |
99.79 |
0.00 |
17 |
202 |
-10 |
Sep13 |
130207 |
99.81 |
99.81 |
99.81 |
99.81 |
0.00 |
0 |
120 |
+0 |
Dec13 |
130207 |
99.80 |
99.80 |
99.80 |
99.80 |
0.00 |
0 |
584 |
+0 |
Mar14 |
130207 |
99.84 |
99.84 |
99.83 |
99.83 |
+0.03 |
0 |
214 |
+0 |
Jun14 |
130207 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.03 |
|
|
|
Sep14 |
130207 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.02 |
|
|
|
Dec14 |
130207 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.03 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17 |
1,744 |
-10 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130207 |
144.01 |
144.28 |
143.97 |
144.08 |
+0.10 |
4,778 |
19,605 |
-12 |
Jun13 |
130207 |
143.63 |
143.63 |
143.63 |
143.63 |
+0.10 |
0 |
3 |
+0 |
Sep13 |
130207 |
141.54 |
141.54 |
141.54 |
141.54 |
+0.10 |
|
|
|
Total Volume and Open Interest |
4,778 |
19,608 |
-12 |
Euro-Bund(EUREX) |
Mar13 |
130207 |
142.54 |
143.01 |
142.14 |
142.82 |
+0.28 |
928,846 |
1,052,993 |
-24,053 |
Jun13 |
130207 |
140.71 |
141.06 |
140.37 |
140.99 |
+0.27 |
1,363 |
12,311 |
+1,214 |
Sep13 |
130207 |
140.68 |
141.00 |
140.62 |
140.92 |
+0.17 |
76 |
3 |
+2 |
Total Volume and Open Interest |
930,285 |
1,065,307 |
-22,837 |
Euro-Bobl(EUREX) |
Mar13 |
130207 |
126.08 |
126.49 |
125.89 |
126.40 |
+0.28 |
580,281 |
877,492 |
-18,481 |
Jun13 |
130207 |
124.71 |
124.73 |
124.70 |
124.70 |
+0.27 |
2,484 |
73,726 |
+304 |
Sep13 |
130207 |
125.06 |
125.06 |
125.06 |
125.06 |
+0.29 |
0 |
928 |
+0 |
Total Volume and Open Interest |
582,765 |
952,146 |
-18,177 |
3-Mth Euribor(EUREX) |
Mar13 |
130207 |
99.740 |
99.745 |
99.740 |
99.745 |
+0.010 |
18 |
4,151 |
+12 |
Jun13 |
130207 |
99.665 |
99.690 |
99.665 |
99.690 |
+0.025 |
17 |
1,443 |
-8 |
Sep13 |
130207 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.035 |
17 |
933 |
-12 |
Total Volume and Open Interest |
57 |
16,767 |
-8 |
Long Gilt(LIFFE) |
Mar13 |
130207 |
116~16 |
116~19 |
115~26 |
116~06 |
-0~04 |
140,561 |
330,477 |
-5,709 |
Jun13 |
130207 |
115~06 |
115~06 |
115~06 |
115~06 |
-0~04 |
|
|
|
Total Volume and Open Interest |
140,561 |
330,477 |
-5,709 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130207 |
99.49 |
99.50 |
99.48 |
99.48 |
-0.01 |
25,090 |
315,898 |
-2,704 |
Jun13 |
130207 |
99.48 |
99.49 |
99.45 |
99.47 |
-0.01 |
49,960 |
314,924 |
-408 |
Sep13 |
130207 |
99.48 |
99.49 |
99.43 |
99.46 |
-0.01 |
73,442 |
255,224 |
-4,640 |
Dec13 |
130207 |
99.46 |
99.47 |
99.40 |
99.44 |
0.00 |
77,862 |
260,210 |
+7,094 |
Mar14 |
130207 |
99.43 |
99.45 |
99.36 |
99.41 |
0.00 |
56,587 |
246,128 |
+2,564 |
Jun14 |
130207 |
99.38 |
99.40 |
99.31 |
99.37 |
+0.01 |
51,596 |
189,272 |
+4,625 |
Total Volume and Open Interest |
535,030 |
2,288,055 |
+949 |
3-Mth Euribor(LIFFE) |
Mar13 |
130207 |
99.730 |
99.750 |
99.725 |
99.745 |
+0.010 |
35,294 |
542,440 |
-6,321 |
Jun13 |
130207 |
99.660 |
99.700 |
99.650 |
99.690 |
+0.025 |
90,985 |
587,684 |
-7,766 |
Sep13 |
130207 |
99.580 |
99.645 |
99.570 |
99.625 |
+0.035 |
107,329 |
429,448 |
+2,557 |
Total Volume and Open Interest |
780,152 |
4,316,069 |
-5,988 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130207 |
97.09 |
97.11 |
97.07 |
97.10 |
+0.01 |
19,391 |
153,376 |
-1,175 |
Jun13 |
130207 |
97.20 |
97.26 |
97.20 |
97.25 |
+0.04 |
37,095 |
182,660 |
+8,467 |
Sep13 |
130207 |
97.22 |
97.27 |
97.21 |
97.27 |
+0.04 |
25,621 |
130,285 |
+1,151 |
Dec13 |
130207 |
97.16 |
97.21 |
97.16 |
97.21 |
+0.04 |
11,248 |
101,414 |
+1,158 |
Mar14 |
130207 |
97.07 |
97.11 |
97.06 |
97.10 |
+0.03 |
5,030 |
68,852 |
+1,195 |
Jun14 |
130207 |
96.96 |
96.99 |
96.96 |
96.98 |
+0.02 |
2,514 |
34,420 |
-3 |
Sep14 |
130207 |
96.86 |
96.88 |
96.86 |
96.87 |
+0.02 |
1,830 |
23,029 |
+434 |
Dec14 |
130207 |
96.74 |
96.77 |
96.74 |
96.76 |
+0.02 |
2,150 |
9,972 |
-190 |
Mar15 |
130207 |
96.66 |
96.67 |
96.66 |
96.66 |
+0.02 |
250 |
1,114 |
+246 |
Jun15 |
130207 |
96.56 |
96.57 |
96.56 |
96.57 |
+0.02 |
0 |
590 |
-6 |
Total Volume and Open Interest |
105,379 |
706,151 |
+11,527 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130207 |
96.50 |
96.57 |
96.49 |
96.56 |
+0.06 |
67,516 |
406,505 |
-2,964 |
Jun13 |
130207 |
96.50 |
96.50 |
96.50 |
96.50 |
+0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
67,516 |
406,510 |
-2,964 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130207 |
97.16 |
97.21 |
97.14 |
97.20 |
+0.04 |
192,120 |
513,736 |
-14,627 |
Jun13 |
130207 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.04 |
|
|
|
Total Volume and Open Interest |
192,120 |
513,736 |
-14,627 |
Gold(CMX) |
Feb13 |
130207 |
1677.0 |
1682.1 |
1663.1 |
1670.4 |
-7.3 |
353 |
2,234 |
-152 |
Apr13 |
130207 |
1678.0 |
1683.9 |
1663.4 |
1671.3 |
-7.5 |
154,153 |
253,889 |
-1,272 |
Jun13 |
130207 |
1680.5 |
1685.8 |
1666.1 |
1673.4 |
-7.5 |
5,359 |
53,356 |
+1,016 |
Aug13 |
130207 |
1682.0 |
1686.4 |
1668.0 |
1675.3 |
-7.5 |
2,736 |
26,264 |
+353 |
Oct13 |
130207 |
1683.6 |
1683.6 |
1669.7 |
1677.1 |
-7.5 |
302 |
12,115 |
+46 |
Dec13 |
130207 |
1686.2 |
1691.0 |
1673.3 |
1679.0 |
-7.6 |
2,097 |
29,279 |
+387 |
Feb14 |
130207 |
1687.4 |
1690.8 |
1680.8 |
1680.8 |
-7.6 |
770 |
8,690 |
+564 |
Apr14 |
130207 |
1689.8 |
1690.2 |
1682.9 |
1682.9 |
-7.6 |
21 |
3,896 |
+0 |
Jun14 |
130207 |
1690.0 |
1694.6 |
1685.3 |
1685.3 |
-7.6 |
52 |
8,626 |
+51 |
Aug14 |
130207 |
1687.7 |
1687.7 |
1687.7 |
1687.7 |
-7.7 |
0 |
92 |
+0 |
Oct14 |
130207 |
1690.3 |
1690.3 |
1690.3 |
1690.3 |
-7.7 |
|
|
|
Dec14 |
130207 |
1699.1 |
1699.1 |
1693.0 |
1693.0 |
-7.7 |
252 |
5,170 |
-151 |
Total Volume and Open Interest |
167,305 |
423,982 |
+701 |
Silver(CMX) |
Mar13 |
130207 |
3184.5 |
3193.5 |
3129.5 |
3140.3 |
-47.4 |
42,498 |
71,967 |
-1,547 |
May13 |
130207 |
3192.0 |
3199.5 |
3135.5 |
3146.4 |
-47.4 |
6,787 |
19,333 |
+1,714 |
Jul13 |
130207 |
3200.0 |
3200.0 |
3150.0 |
3151.3 |
-47.4 |
895 |
8,350 |
+435 |
Sep13 |
130207 |
3158.0 |
3193.0 |
3155.7 |
3155.7 |
-47.4 |
27 |
7,564 |
+12 |
Dec13 |
130207 |
3166.0 |
3202.5 |
3161.8 |
3161.8 |
-47.4 |
93 |
22,334 |
+1 |
Mar14 |
130207 |
3166.7 |
3166.7 |
3166.7 |
3166.7 |
-47.5 |
2 |
1,832 |
-2 |
May14 |
130207 |
3169.2 |
3169.2 |
3169.2 |
3169.2 |
-47.5 |
0 |
939 |
+0 |
Total Volume and Open Interest |
50,548 |
151,512 |
+660 |
Platinum(NYMEX) |
Apr13 |
130207 |
1737.0 |
1743.0 |
1718.4 |
1722.3 |
-14.2 |
12,488 |
68,561 |
+696 |
Jul13 |
130207 |
1739.7 |
1744.0 |
1721.8 |
1724.8 |
-14.4 |
716 |
3,207 |
+298 |
Oct13 |
130207 |
1727.0 |
1727.8 |
1725.7 |
1727.8 |
-14.0 |
44 |
164 |
+43 |
Jan14 |
130207 |
1732.2 |
1732.2 |
1732.2 |
1732.2 |
-14.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,253 |
71,955 |
+1,038 |
Palladium(NYMEX) |
Mar13 |
130207 |
762.90 |
768.35 |
749.50 |
750.45 |
-14.35 |
8,245 |
33,599 |
+208 |
Jun13 |
130207 |
767.90 |
767.90 |
751.35 |
752.15 |
-14.35 |
1,020 |
4,010 |
+783 |
Sep13 |
130207 |
754.40 |
754.50 |
753.25 |
753.25 |
-14.35 |
8 |
17 |
+2 |
Total Volume and Open Interest |
9,273 |
37,627 |
+993 |
Copper(CMX) |
Mar13 |
130207 |
375.00 |
375.75 |
372.10 |
372.70 |
-1.35 |
40,570 |
108,776 |
-768 |
May13 |
130207 |
376.35 |
377.10 |
373.65 |
374.20 |
-1.30 |
7,231 |
37,100 |
+1,486 |
Jul13 |
130207 |
377.85 |
377.85 |
375.00 |
375.50 |
-1.25 |
2,508 |
14,836 |
+869 |
Sep13 |
130207 |
378.80 |
378.80 |
375.90 |
376.50 |
-1.25 |
348 |
5,585 |
-84 |
Dec13 |
130207 |
379.15 |
379.85 |
377.30 |
377.60 |
-1.25 |
471 |
9,821 |
+170 |
Total Volume and Open Interest |
51,833 |
183,941 |
+1,905 |
DJIA Index(CBOT) |
Mar13 |
130207 |
13921 |
13953 |
13810 |
13900 |
-30 |
149 |
13,132 |
+19 |
Jun13 |
130207 |
13827 |
13856 |
13827 |
13827 |
-29 |
0 |
1 |
+0 |
Sep13 |
130207 |
13748 |
13777 |
13748 |
13748 |
-29 |
|
|
|
Dec13 |
130207 |
13679 |
13708 |
13679 |
13679 |
-29 |
|
|
|
Total Volume and Open Interest |
149 |
13,133 |
+19 |
E-mini DJIA Index(CBOT) |
Mar13 |
130207 |
13932 |
13958 |
13802 |
13898 |
-30 |
113,758 |
115,715 |
+2,655 |
Jun13 |
130207 |
13852 |
13868 |
13758 |
13827 |
-29 |
220 |
1,487 |
+207 |
Sep13 |
130207 |
13748 |
13748 |
13748 |
13748 |
-29 |
|
|
|
Dec13 |
130207 |
13679 |
13679 |
13679 |
13679 |
-29 |
0 |
16 |
+0 |
Total Volume and Open Interest |
113,978 |
117,218 |
+2,862 |
S & P 500(CME) |
Mar13 |
130207 |
1506.70 |
1510.90 |
1494.70 |
1505.30 |
-1.50 |
7,974 |
201,444 |
+631 |
Jun13 |
130207 |
1499.20 |
1502.40 |
1489.40 |
1499.20 |
-1.20 |
2 |
4,743 |
-2 |
Sep13 |
130207 |
1492.40 |
1495.70 |
1482.70 |
1492.40 |
-1.30 |
0 |
974 |
+0 |
Dec13 |
130207 |
1485.50 |
1488.90 |
1475.90 |
1485.50 |
-1.40 |
415 |
471 |
+275 |
Total Volume and Open Interest |
8,391 |
207,632 |
+904 |
S & P 500 E-Mini(Globex) |
Mar13 |
130207 |
1507.25 |
1511.00 |
1494.50 |
1505.25 |
-1.50 |
1,741,970 |
2,964,032 |
+21,106 |
Jun13 |
130207 |
1500.25 |
1504.25 |
1488.50 |
1499.25 |
-1.25 |
2,026 |
33,441 |
+1,140 |
Total Volume and Open Interest |
1,744,015 |
3,001,463 |
+22,255 |
NASDAQ 100(CME) |
Mar13 |
130207 |
2739.00 |
2747.00 |
2732.80 |
2742.00 |
+4.70 |
1,051 |
15,644 |
+392 |
Jun13 |
130207 |
2735.50 |
2735.50 |
2710.00 |
2735.50 |
+4.70 |
|
|
|
Sep13 |
130207 |
2730.00 |
2730.00 |
2725.30 |
2730.00 |
+4.70 |
|
|
|
Total Volume and Open Interest |
1,051 |
15,644 |
+392 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130207 |
2739.50 |
2748.80 |
2712.80 |
2742.00 |
+4.70 |
243,055 |
335,456 |
-482 |
Jun13 |
130207 |
2731.30 |
2739.80 |
2711.00 |
2735.50 |
+4.70 |
127 |
194 |
+29 |
Total Volume and Open Interest |
243,183 |
335,692 |
-453 |
S & P Midcap 400(CME) |
Mar13 |
130207 |
1095.00 |
1101.50 |
1095.00 |
1100.60 |
-2.00 |
1 |
1,459 |
+0 |
Jun13 |
130207 |
1097.60 |
1099.60 |
1097.60 |
1097.60 |
-2.00 |
|
|
|
Sep13 |
130207 |
1095.60 |
1097.60 |
1095.60 |
1095.60 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1 |
1,459 |
+0 |
Volatility Index(CBOE) |
Feb13 |
130207 |
14.15 |
15.05 |
13.95 |
14.10 |
-0.05 |
47,098 |
109,877 |
-6,609 |
Mar13 |
130207 |
15.35 |
15.98 |
15.15 |
15.35 |
unch |
43,676 |
139,343 |
+1,425 |
Apr13 |
130207 |
16.40 |
16.86 |
16.18 |
16.35 |
-0.10 |
13,523 |
56,330 |
+2,264 |
May13 |
130207 |
17.00 |
17.46 |
16.83 |
17.00 |
-0.05 |
8,253 |
40,472 |
+419 |
Total Volume and Open Interest |
124,596 |
429,820 |
-786 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130207 |
11435 |
11470 |
11240 |
11345 |
-80 |
16,704 |
64,029 |
-1,172 |
Jun13 |
130207 |
11425 |
11425 |
11220 |
11310 |
-80 |
23 |
140 |
+14 |
Total Volume and Open Interest |
16,727 |
64,170 |
-1,158 |
Nikkei 225(SGX) |
Mar13 |
130207 |
11430 |
11450 |
11285 |
11385 |
-40 |
180,626 |
310,522 |
-1,962 |
Jun13 |
130207 |
11240 |
11310 |
11240 |
11310 |
-40 |
104 |
3,974 |
-30 |
Sep13 |
130207 |
11305 |
11305 |
11305 |
11305 |
-40 |
|
|
|
Total Volume and Open Interest |
187,924 |
354,429 |
+1,000 |
CAC 40(EURONEXT) |
Feb13 |
130207 |
3641.0 |
3660.0 |
3592.0 |
3602.5 |
-40.5 |
192,235 |
331,283 |
-14,636 |
Mar13 |
130207 |
3647.0 |
3659.0 |
3592.5 |
3602.0 |
-41.0 |
41,379 |
37,337 |
+1,539 |
Apr13 |
130207 |
3633.0 |
3633.0 |
3596.0 |
3596.0 |
-39.5 |
8 |
30 |
+1 |
Total Volume and Open Interest |
233,622 |
368,683 |
-13,097 |
Hang Seng Index(HKFE) |
Feb13 |
130207 |
23299 |
23304 |
23160 |
23201 |
-45 |
94,962 |
128,325 |
-6,895 |
Mar13 |
130207 |
23243 |
23252 |
23120 |
23160 |
-42 |
2,958 |
8,568 |
+1,239 |
Total Volume and Open Interest |
98,145 |
139,812 |
-5,573 |
DAX(EUREX) |
Mar13 |
130207 |
7579.5 |
7662.5 |
7565.0 |
7589.5 |
+1.5 |
115,621 |
144,492 |
+3,149 |
Jun13 |
130207 |
7599.0 |
7668.0 |
7583.0 |
7601.5 |
+2.5 |
1,570 |
11,013 |
+967 |
Sep13 |
130207 |
7604.5 |
7674.0 |
7591.0 |
7608.5 |
+3.0 |
3 |
596 |
+0 |
Total Volume and Open Interest |
117,194 |
156,101 |
+4,116 |
FT-SE 100(EURONEXT) |
Mar13 |
130207 |
6258.50 |
6273.00 |
6174.00 |
6196.50 |
-56.00 |
126,641 |
637,959 |
+8,733 |
Jun13 |
130207 |
6193.00 |
6193.00 |
6128.00 |
6130.50 |
-56.50 |
2,683 |
4,935 |
+98 |
Sep13 |
130207 |
6085.50 |
6085.50 |
6085.50 |
6085.50 |
-56.00 |
60 |
252 |
+0 |
Total Volume and Open Interest |
129,384 |
643,326 |
+8,831 |
SPI 200(SFE) |
Mar13 |
130207 |
4884.0 |
4898.0 |
4866.0 |
4894.0 |
+11.0 |
24,751 |
268,857 |
+1,708 |
Jun13 |
130207 |
4901.0 |
4901.0 |
4880.0 |
4897.0 |
+11.0 |
48 |
3,657 |
+7 |
Sep13 |
130207 |
4854.0 |
4854.0 |
4854.0 |
4854.0 |
+8.0 |
11 |
1,544 |
+0 |
Total Volume and Open Interest |
25,013 |
279,627 |
+1,830 |
FTSE MIB(ISE) |
Mar13 |
130207 |
16620.00 |
16825.00 |
16320.00 |
16404.00 |
-214.00 |
26,234 |
42,738 |
-1,568 |
Jun13 |
130207 |
16425.00 |
16540.00 |
16060.00 |
16122.00 |
-211.00 |
58 |
263 |
+14 |
Sep13 |
130207 |
16644.00 |
16644.00 |
16644.00 |
16644.00 |
-211.00 |
|
|
|
Total Volume and Open Interest |
26,292 |
43,001 |
-1,554 |
KOSPI 200(KFE) |
Mar13 |
130207 |
254.20 |
254.50 |
254.20 |
254.35 |
-0.15 |
156,810 |
108,964 |
+472 |
Jun13 |
130207 |
256.25 |
257.60 |
255.55 |
255.85 |
-0.45 |
51 |
2,980 |
+33 |
Sep13 |
130207 |
257.60 |
257.60 |
257.60 |
257.60 |
-0.15 |
0 |
167 |
+0 |
Total Volume and Open Interest |
156,861 |
112,196 |
+505 |
GSCI(CME) |
Feb13 |
130207 |
677.00 |
678.50 |
672.50 |
673.00 |
-3.00 |
278 |
12,474 |
-167 |
Mar13 |
130207 |
679.10 |
680.75 |
675.10 |
675.60 |
-2.60 |
4 |
102 |
+4 |
Apr13 |
130207 |
676.00 |
681.00 |
675.50 |
676.00 |
-2.50 |
|
|
|
Total Volume and Open Interest |
282 |
12,576 |
-163 |
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. |
|
|