|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 12, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130212 |
1431.25 |
1438.50 |
1417.00 |
1420.75 |
-10.75 |
166,712 |
195,363 |
-6,806 |
May13 |
130212 |
1417.50 |
1424.50 |
1404.00 |
1409.50 |
-7.75 |
80,627 |
199,205 |
+7,084 |
Jul13 |
130212 |
1407.25 |
1414.00 |
1393.50 |
1401.00 |
-6.00 |
42,366 |
115,989 |
+2,528 |
Aug13 |
130212 |
1374.00 |
1374.50 |
1360.00 |
1366.75 |
-2.50 |
1,572 |
3,800 |
-42 |
Sep13 |
130212 |
1311.00 |
1315.25 |
1301.25 |
1308.75 |
-1.00 |
2,744 |
4,390 |
+722 |
Nov13 |
130212 |
1267.00 |
1277.25 |
1265.25 |
1276.00 |
+7.50 |
23,559 |
91,000 |
-671 |
Jan14 |
130212 |
1276.25 |
1281.50 |
1270.00 |
1280.50 |
+7.00 |
702 |
4,899 |
-166 |
Mar14 |
130212 |
1280.00 |
1284.25 |
1275.75 |
1284.25 |
+6.50 |
661 |
1,509 |
-223 |
May14 |
130212 |
1279.50 |
1280.50 |
1276.00 |
1280.50 |
+4.50 |
380 |
1,534 |
-74 |
Jul14 |
130212 |
1281.25 |
1283.00 |
1279.00 |
1281.25 |
+1.25 |
120 |
886 |
-1 |
Aug14 |
130212 |
1276.00 |
1276.00 |
1274.75 |
1276.00 |
+1.25 |
0 |
1 |
+0 |
Sep14 |
130212 |
1255.50 |
1255.50 |
1254.25 |
1255.50 |
+1.25 |
0 |
1 |
+0 |
Nov14 |
130212 |
1250.00 |
1253.00 |
1245.00 |
1253.00 |
+5.00 |
265 |
3,310 |
-44 |
Jan15 |
130212 |
1254.00 |
1254.00 |
1249.00 |
1254.00 |
+5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
319,712 |
622,007 |
+2,308 |
Soybean Meal(CBOT) |
Mar13 |
130212 |
413.10 |
416.50 |
408.60 |
410.30 |
-2.70 |
63,903 |
104,839 |
-14,070 |
May13 |
130212 |
412.00 |
415.00 |
407.40 |
409.50 |
-2.10 |
41,912 |
82,866 |
+4,978 |
Jul13 |
130212 |
407.00 |
409.70 |
402.00 |
404.90 |
-1.90 |
12,043 |
44,864 |
+1,185 |
Aug13 |
130212 |
391.80 |
393.90 |
388.00 |
391.00 |
-0.50 |
1,108 |
7,470 |
+68 |
Sep13 |
130212 |
369.10 |
371.00 |
367.50 |
369.90 |
+0.20 |
1,743 |
5,688 |
+571 |
Oct13 |
130212 |
351.10 |
355.70 |
350.70 |
355.20 |
+4.50 |
657 |
6,812 |
+200 |
Dec13 |
130212 |
350.60 |
355.20 |
349.30 |
354.70 |
+4.50 |
5,833 |
34,015 |
+1,025 |
Jan14 |
130212 |
352.00 |
356.10 |
351.80 |
356.10 |
+4.30 |
205 |
2,704 |
+96 |
Mar14 |
130212 |
355.10 |
358.60 |
354.40 |
358.60 |
+4.20 |
105 |
2,670 |
+66 |
May14 |
130212 |
357.80 |
357.80 |
354.30 |
357.80 |
+3.50 |
18 |
1,194 |
+10 |
Total Volume and Open Interest |
127,547 |
293,557 |
-5,852 |
Soybean Oil(CBOT) |
Mar13 |
130212 |
51.25 |
51.47 |
50.87 |
51.10 |
-0.14 |
78,039 |
119,716 |
-9,019 |
May13 |
130212 |
51.68 |
51.90 |
51.31 |
51.54 |
-0.13 |
44,044 |
91,059 |
+5,052 |
Jul13 |
130212 |
51.98 |
52.20 |
51.61 |
51.85 |
-0.12 |
18,670 |
68,478 |
+1,473 |
Aug13 |
130212 |
52.06 |
52.17 |
51.59 |
51.81 |
-0.14 |
1,315 |
5,632 |
+135 |
Sep13 |
130212 |
51.73 |
51.90 |
51.36 |
51.54 |
-0.18 |
1,917 |
5,898 |
+273 |
Oct13 |
130212 |
51.24 |
51.47 |
50.85 |
51.11 |
-0.16 |
550 |
7,439 |
+139 |
Dec13 |
130212 |
51.15 |
51.36 |
50.70 |
51.01 |
-0.11 |
6,279 |
26,092 |
+144 |
Jan14 |
130212 |
51.28 |
51.29 |
51.02 |
51.17 |
-0.12 |
101 |
2,034 |
+93 |
Mar14 |
130212 |
51.42 |
51.54 |
51.42 |
51.42 |
-0.12 |
14 |
1,218 |
+13 |
May14 |
130212 |
51.43 |
51.56 |
51.43 |
51.43 |
-0.13 |
1 |
470 |
+1 |
Total Volume and Open Interest |
150,935 |
329,145 |
-1,691 |
Canola(WCE) |
Mar13 |
130212 |
630.5 |
632.7 |
615.4 |
622.0 |
-7.5 |
14,852 |
59,532 |
-3,366 |
May13 |
130212 |
615.2 |
618.7 |
602.8 |
609.4 |
-5.8 |
15,991 |
69,043 |
+3,721 |
Jul13 |
130212 |
600.3 |
603.7 |
589.0 |
594.2 |
-5.8 |
3,413 |
33,761 |
+552 |
Nov13 |
130212 |
550.9 |
556.9 |
539.6 |
545.7 |
-4.2 |
2,494 |
24,896 |
+885 |
Jan14 |
130212 |
553.9 |
553.9 |
543.2 |
543.2 |
-6.0 |
110 |
1,534 |
+97 |
Total Volume and Open Interest |
36,860 |
188,992 |
+1,889 |
Corn(CBOT) |
Mar13 |
130212 |
702.25 |
703.25 |
691.50 |
696.25 |
-6.00 |
244,566 |
394,338 |
-35,823 |
May13 |
130212 |
701.75 |
702.50 |
690.50 |
695.50 |
-6.00 |
142,751 |
314,025 |
+7,602 |
Jul13 |
130212 |
692.25 |
693.25 |
681.75 |
687.00 |
-5.00 |
56,760 |
193,386 |
+714 |
Sep13 |
130212 |
578.00 |
582.25 |
571.25 |
581.25 |
+3.75 |
12,563 |
72,554 |
+2,740 |
Dec13 |
130212 |
559.25 |
563.25 |
552.00 |
563.00 |
+4.25 |
34,702 |
257,754 |
+4,406 |
Mar14 |
130212 |
570.00 |
573.75 |
566.00 |
573.75 |
+4.25 |
2,016 |
17,159 |
+382 |
May14 |
130212 |
577.00 |
580.50 |
576.00 |
580.50 |
+4.00 |
1,225 |
5,518 |
+80 |
Jul14 |
130212 |
578.00 |
586.25 |
577.75 |
586.25 |
+4.25 |
614 |
3,278 |
+234 |
Sep14 |
130212 |
555.00 |
557.00 |
555.00 |
557.00 |
+2.00 |
0 |
205 |
+0 |
Dec14 |
130212 |
549.75 |
552.25 |
545.00 |
552.00 |
+2.75 |
575 |
12,453 |
+287 |
Total Volume and Open Interest |
495,808 |
1,272,356 |
-19,369 |
Wheat(CBOT) |
Mar13 |
130212 |
742.50 |
744.25 |
725.50 |
732.00 |
-9.50 |
97,838 |
179,353 |
-17,215 |
May13 |
130212 |
751.00 |
752.00 |
733.00 |
739.50 |
-9.75 |
50,599 |
113,765 |
+13,364 |
Jul13 |
130212 |
752.00 |
753.75 |
737.00 |
741.25 |
-9.50 |
22,210 |
93,435 |
+1,488 |
Sep13 |
130212 |
758.00 |
758.00 |
746.50 |
750.75 |
-8.25 |
2,766 |
15,439 |
+322 |
Dec13 |
130212 |
771.25 |
774.25 |
761.25 |
765.00 |
-6.50 |
9,346 |
62,498 |
+1,662 |
Mar14 |
130212 |
781.25 |
781.25 |
775.00 |
776.50 |
-6.00 |
236 |
4,389 |
-48 |
Total Volume and Open Interest |
183,317 |
473,116 |
-374 |
Wheat(KCBT) |
Mar13 |
130212 |
790.25 |
793.00 |
774.00 |
778.00 |
-10.75 |
24,802 |
69,342 |
-4,895 |
May13 |
130212 |
802.25 |
803.75 |
785.75 |
789.75 |
-10.50 |
16,866 |
57,360 |
+4,303 |
Jul13 |
130212 |
811.00 |
812.00 |
793.50 |
798.00 |
-10.25 |
6,629 |
40,566 |
+214 |
Sep13 |
130212 |
820.50 |
822.50 |
806.75 |
811.50 |
-9.00 |
827 |
8,205 |
+77 |
Dec13 |
130212 |
840.50 |
840.50 |
823.50 |
827.50 |
-8.00 |
1,257 |
11,027 |
+412 |
Mar14 |
130212 |
845.00 |
845.00 |
832.00 |
835.50 |
-9.50 |
24 |
402 |
-2 |
Total Volume and Open Interest |
50,406 |
187,461 |
+109 |
Wheat(MGE) |
Mar13 |
130212 |
826.00 |
829.00 |
810.75 |
816.00 |
-10.00 |
3,593 |
15,881 |
-116 |
May13 |
130212 |
842.00 |
842.00 |
824.75 |
830.75 |
-8.50 |
2,221 |
13,339 |
+1,001 |
Jul13 |
130212 |
852.00 |
852.00 |
835.00 |
840.75 |
-8.50 |
517 |
4,991 |
+20 |
Sep13 |
130212 |
854.00 |
854.00 |
839.00 |
845.00 |
-7.00 |
203 |
6,234 |
+118 |
Dec13 |
130212 |
859.25 |
859.25 |
847.25 |
851.75 |
-5.75 |
168 |
4,220 |
-47 |
Total Volume and Open Interest |
6,706 |
44,789 |
+976 |
Oats(CBOT) |
Mar13 |
130212 |
380.00 |
381.00 |
372.50 |
377.75 |
-3.25 |
1,299 |
4,960 |
-310 |
May13 |
130212 |
371.50 |
372.50 |
363.25 |
369.75 |
-2.75 |
531 |
4,423 |
+53 |
Jul13 |
130212 |
368.00 |
370.00 |
364.00 |
368.00 |
-1.50 |
26 |
480 |
+0 |
Sep13 |
130212 |
367.25 |
368.75 |
367.25 |
367.25 |
-1.50 |
0 |
49 |
+0 |
Total Volume and Open Interest |
1,868 |
10,159 |
-250 |
Rough Rice(CBOT) |
Mar13 |
130212 |
15.90 |
15.91 |
15.60 |
15.66 |
-0.19 |
2,115 |
9,393 |
-973 |
May13 |
130212 |
16.16 |
16.18 |
15.94 |
15.97 |
-0.20 |
1,303 |
4,553 |
+1,102 |
Jul13 |
130212 |
16.48 |
16.48 |
16.23 |
16.25 |
-0.18 |
235 |
467 |
+142 |
Sep13 |
130212 |
15.51 |
15.57 |
15.50 |
15.57 |
+0.03 |
62 |
365 |
+50 |
Total Volume and Open Interest |
3,721 |
14,786 |
+327 |
Live Cattle(CME) |
Feb13 |
130212 |
127.035 |
127.150 |
125.035 |
126.050 |
-0.835 |
7,049 |
13,927 |
-3,631 |
Apr13 |
130212 |
130.400 |
130.485 |
128.285 |
129.950 |
-0.400 |
32,811 |
175,489 |
-313 |
Jun13 |
130212 |
125.950 |
126.135 |
124.385 |
125.680 |
-0.300 |
9,667 |
77,620 |
-522 |
Aug13 |
130212 |
126.450 |
126.580 |
124.950 |
126.135 |
-0.295 |
7,404 |
37,013 |
-267 |
Oct13 |
130212 |
130.435 |
130.450 |
128.950 |
130.035 |
-0.415 |
2,471 |
14,549 |
+381 |
Dec13 |
130212 |
132.380 |
132.380 |
131.000 |
131.800 |
-0.580 |
1,654 |
10,948 |
+635 |
Total Volume and Open Interest |
61,348 |
332,045 |
-3,573 |
Feeder Cattle(CME) |
Mar13 |
130212 |
144.435 |
145.000 |
141.800 |
143.250 |
-1.550 |
3,928 |
13,830 |
-514 |
Apr13 |
130212 |
148.200 |
148.750 |
145.630 |
147.150 |
-1.480 |
2,505 |
5,803 |
+664 |
May13 |
130212 |
151.000 |
151.450 |
148.250 |
150.050 |
-1.200 |
1,988 |
6,538 |
+579 |
Aug13 |
130212 |
157.350 |
157.825 |
154.685 |
157.075 |
-0.610 |
1,142 |
5,819 |
+367 |
Sep13 |
130212 |
158.900 |
158.900 |
156.500 |
158.550 |
-0.350 |
182 |
1,002 |
-10 |
Oct13 |
130212 |
159.750 |
159.750 |
157.130 |
159.300 |
-0.800 |
53 |
568 |
+3 |
Nov13 |
130212 |
160.630 |
160.630 |
157.700 |
160.000 |
-0.700 |
50 |
479 |
+4 |
Total Volume and Open Interest |
9,857 |
34,052 |
+1,097 |
Lean Hogs(CME) |
Feb13 |
130212 |
86.785 |
87.350 |
86.730 |
87.250 |
+0.350 |
4,793 |
11,961 |
-1,091 |
Apr13 |
130212 |
86.500 |
86.680 |
85.500 |
86.000 |
-0.385 |
19,845 |
98,672 |
+1,443 |
May13 |
130212 |
93.535 |
93.535 |
92.285 |
93.300 |
-0.250 |
330 |
2,029 |
-128 |
Jun13 |
130212 |
94.680 |
94.680 |
93.750 |
94.250 |
-0.535 |
7,610 |
40,752 |
-166 |
Jul13 |
130212 |
93.550 |
93.930 |
93.300 |
93.800 |
-0.335 |
3,939 |
15,438 |
-194 |
Aug13 |
130212 |
93.980 |
93.980 |
92.885 |
93.385 |
-0.865 |
3,254 |
19,075 |
-528 |
Oct13 |
130212 |
85.135 |
85.135 |
83.930 |
84.785 |
-0.365 |
2,884 |
21,326 |
+357 |
Dec13 |
130212 |
81.450 |
81.700 |
80.900 |
81.450 |
-0.650 |
419 |
13,924 |
-49 |
Total Volume and Open Interest |
43,365 |
228,839 |
-357 |
Class III Milk(CME) |
Feb13 |
130212 |
17.20 |
17.29 |
17.20 |
17.25 |
+0.05 |
58 |
3,274 |
-25 |
Mar13 |
130212 |
17.11 |
17.47 |
17.07 |
17.41 |
+0.21 |
199 |
3,663 |
+43 |
Apr13 |
130212 |
17.43 |
17.70 |
17.30 |
17.64 |
+0.17 |
172 |
2,679 |
+47 |
May13 |
130212 |
17.77 |
17.96 |
17.64 |
17.90 |
+0.10 |
96 |
2,084 |
+30 |
Jun13 |
130212 |
18.29 |
18.33 |
18.06 |
18.28 |
-0.01 |
77 |
1,698 |
+15 |
Total Volume and Open Interest |
789 |
19,994 |
+167 |
Cocoa(ICE) |
Mar13 |
130212 |
2182 |
2193 |
2159 |
2179 |
+5 |
18,086 |
23,475 |
-11,091 |
May13 |
130212 |
2172 |
2182 |
2147 |
2170 |
-2 |
20,032 |
72,824 |
+6,175 |
Jul13 |
130212 |
2183 |
2190 |
2157 |
2179 |
-2 |
3,683 |
27,005 |
+1,195 |
Sep13 |
130212 |
2191 |
2195 |
2165 |
2188 |
-1 |
1,655 |
23,225 |
+38 |
Dec13 |
130212 |
2192 |
2208 |
2176 |
2200 |
-1 |
1,293 |
14,896 |
+107 |
Mar14 |
130212 |
2200 |
2218 |
2189 |
2211 |
-1 |
684 |
18,881 |
-318 |
May14 |
130212 |
2218 |
2219 |
2218 |
2218 |
-1 |
14 |
8,015 |
-14 |
Total Volume and Open Interest |
45,519 |
190,544 |
-3,868 |
Coffee "C"(ICE) |
Mar13 |
130212 |
140.05 |
142.15 |
138.55 |
140.65 |
+0.50 |
21,729 |
59,596 |
-4,673 |
May13 |
130212 |
142.80 |
144.70 |
141.25 |
143.25 |
+0.30 |
18,436 |
60,871 |
+2,353 |
Jul13 |
130212 |
146.00 |
147.50 |
144.20 |
146.10 |
+0.20 |
3,679 |
23,179 |
+949 |
Sep13 |
130212 |
148.10 |
150.35 |
147.15 |
149.00 |
+0.20 |
1,367 |
9,490 |
+349 |
Dec13 |
130212 |
152.55 |
154.35 |
151.25 |
153.00 |
+0.15 |
378 |
7,027 |
+157 |
Mar14 |
130212 |
156.05 |
157.75 |
155.25 |
156.95 |
+0.15 |
140 |
1,567 |
+42 |
Total Volume and Open Interest |
45,765 |
162,878 |
-815 |
Orange Juice(ICE) |
Mar13 |
130212 |
121.30 |
128.30 |
120.55 |
127.95 |
+6.55 |
2,104 |
10,277 |
-235 |
May13 |
130212 |
121.00 |
128.50 |
120.80 |
128.10 |
+6.65 |
1,013 |
8,255 |
+287 |
Jul13 |
130212 |
122.50 |
128.60 |
122.50 |
128.60 |
+6.55 |
23 |
1,255 |
-3 |
Sep13 |
130212 |
123.25 |
128.55 |
123.00 |
128.55 |
+6.15 |
21 |
598 |
+0 |
Nov13 |
130212 |
122.50 |
128.75 |
122.00 |
128.25 |
+6.55 |
13 |
225 |
+5 |
Jan14 |
130212 |
121.65 |
128.25 |
121.65 |
128.25 |
+6.55 |
20 |
52 |
+10 |
Total Volume and Open Interest |
3,194 |
20,662 |
+64 |
Sugar #11(ICE) |
Mar13 |
130212 |
18.44 |
18.50 |
18.06 |
18.08 |
-0.36 |
55,001 |
228,632 |
-12,833 |
May13 |
130212 |
18.49 |
18.49 |
18.04 |
18.07 |
-0.39 |
36,085 |
245,464 |
+12,617 |
Jul13 |
130212 |
18.75 |
18.75 |
18.25 |
18.28 |
-0.38 |
17,839 |
166,332 |
+1,748 |
Oct13 |
130212 |
19.10 |
19.10 |
18.69 |
18.72 |
-0.34 |
6,196 |
89,938 |
-61 |
Mar14 |
130212 |
19.92 |
19.92 |
19.55 |
19.59 |
-0.32 |
3,200 |
70,738 |
-57 |
May14 |
130212 |
19.95 |
19.95 |
19.60 |
19.63 |
-0.31 |
558 |
12,838 |
+205 |
Jul14 |
130212 |
19.90 |
19.91 |
19.67 |
19.71 |
-0.28 |
320 |
10,170 |
+97 |
Oct14 |
130212 |
20.01 |
20.03 |
19.82 |
19.85 |
-0.25 |
216 |
11,713 |
+96 |
Total Volume and Open Interest |
119,922 |
848,382 |
+2,134 |
London Cocoa(LCE) |
Mar13 |
130212 |
1415 |
1418 |
1403 |
1412 |
-3 |
4,360 |
67,366 |
-487 |
May13 |
130212 |
1424 |
1428 |
1411 |
1421 |
-2 |
5,486 |
41,295 |
+327 |
Jul13 |
130212 |
1434 |
1438 |
1423 |
1432 |
-3 |
3,100 |
28,081 |
-69 |
Sep13 |
130212 |
1446 |
1447 |
1432 |
1440 |
-3 |
970 |
34,445 |
+417 |
Dec13 |
130212 |
1452 |
1454 |
1439 |
1446 |
-2 |
1,583 |
33,178 |
+448 |
Mar14 |
130212 |
1442 |
1454 |
1439 |
1444 |
-2 |
501 |
24,642 |
-39 |
May14 |
130212 |
1446 |
1456 |
1441 |
1449 |
-1 |
0 |
6,845 |
+0 |
Total Volume and Open Interest |
16,010 |
239,755 |
+608 |
London Sugar(LCE) |
May13 |
130212 |
500.70 |
501.00 |
493.00 |
493.10 |
-6.90 |
5,089 |
26,509 |
+240 |
Aug13 |
130212 |
504.50 |
504.60 |
497.10 |
497.10 |
-7.30 |
711 |
13,566 |
+69 |
Oct13 |
130212 |
507.10 |
507.10 |
501.00 |
501.10 |
-7.00 |
674 |
6,854 |
+217 |
Dec13 |
130212 |
515.10 |
515.40 |
508.80 |
509.10 |
-7.00 |
355 |
2,719 |
+21 |
Mar14 |
130212 |
524.30 |
524.40 |
518.10 |
518.40 |
-7.10 |
38 |
2,154 |
+25 |
Total Volume and Open Interest |
14,672 |
63,660 |
-1,761 |
Cotton(ICE) |
Mar13 |
130212 |
82.90 |
82.90 |
81.52 |
81.81 |
-1.11 |
26,508 |
88,052 |
-7,515 |
May13 |
130212 |
83.85 |
83.85 |
82.75 |
83.10 |
-0.82 |
13,310 |
80,319 |
+5,909 |
Jul13 |
130212 |
84.56 |
84.60 |
83.53 |
83.95 |
-0.78 |
3,168 |
28,482 |
+1,238 |
Oct13 |
130212 |
84.00 |
84.00 |
83.97 |
83.97 |
-0.78 |
2 |
24 |
+0 |
Dec13 |
130212 |
83.41 |
83.60 |
82.80 |
83.50 |
-0.34 |
1,276 |
15,141 |
+566 |
Mar14 |
130212 |
84.34 |
84.34 |
84.34 |
84.34 |
-0.44 |
28 |
770 |
+22 |
Total Volume and Open Interest |
44,325 |
213,178 |
+236 |
Lumber(CME) |
Mar13 |
130212 |
383.0 |
391.5 |
380.3 |
389.3 |
+5.0 |
607 |
3,837 |
-121 |
May13 |
130212 |
381.2 |
391.0 |
380.5 |
389.4 |
+5.8 |
443 |
3,206 |
+140 |
Jul13 |
130212 |
379.4 |
387.5 |
378.5 |
387.1 |
+6.2 |
60 |
806 |
-4 |
Sep13 |
130212 |
375.5 |
382.5 |
373.5 |
381.2 |
+3.2 |
19 |
104 |
-1 |
Total Volume and Open Interest |
1,129 |
7,983 |
+14 |
Crude Oil(NYM) |
Mar13 |
130212 |
96.96 |
97.79 |
96.68 |
97.51 |
+0.48 |
229,242 |
202,171 |
-22,585 |
Apr13 |
130212 |
97.48 |
98.32 |
97.21 |
98.07 |
+0.49 |
111,201 |
172,976 |
+14,814 |
May13 |
130212 |
97.99 |
98.78 |
97.72 |
98.59 |
+0.48 |
66,612 |
102,164 |
+4,638 |
Jun13 |
130212 |
98.39 |
99.19 |
98.18 |
99.01 |
+0.46 |
68,012 |
161,452 |
-304 |
Jul13 |
130212 |
98.72 |
99.46 |
98.48 |
99.30 |
+0.44 |
27,237 |
96,896 |
+184 |
Aug13 |
130212 |
98.69 |
99.54 |
98.61 |
99.38 |
+0.42 |
17,613 |
45,948 |
-1,551 |
Sep13 |
130212 |
98.62 |
99.42 |
98.56 |
99.30 |
+0.39 |
32,413 |
62,419 |
-3,071 |
Oct13 |
130212 |
98.56 |
99.19 |
98.38 |
99.08 |
+0.36 |
17,077 |
48,126 |
+3,419 |
Nov13 |
130212 |
98.50 |
98.82 |
98.18 |
98.75 |
+0.33 |
9,174 |
37,829 |
-274 |
Dec13 |
130212 |
97.87 |
98.48 |
97.74 |
98.34 |
+0.28 |
59,929 |
180,068 |
+1,542 |
Jan14 |
130212 |
97.86 |
97.96 |
97.42 |
97.89 |
+0.24 |
2,544 |
40,098 |
+483 |
Feb14 |
130212 |
97.38 |
97.50 |
97.33 |
97.43 |
+0.21 |
1,502 |
17,038 |
+14 |
Mar14 |
130212 |
96.94 |
97.01 |
96.60 |
96.99 |
+0.18 |
6,051 |
24,188 |
-53 |
Apr14 |
130212 |
96.45 |
96.54 |
96.45 |
96.54 |
+0.14 |
762 |
10,991 |
+120 |
May14 |
130212 |
96.05 |
96.09 |
96.05 |
96.09 |
+0.10 |
1,332 |
13,053 |
+277 |
Jun14 |
130212 |
95.48 |
95.83 |
95.34 |
95.67 |
+0.06 |
11,698 |
58,197 |
+384 |
Total Volume and Open Interest |
692,999 |
1,616,516 |
+867 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130212 |
96.950 |
97.800 |
96.675 |
97.500 |
+0.475 |
5,641 |
1,960 |
-218 |
Apr13 |
130212 |
97.450 |
98.300 |
97.200 |
98.075 |
+0.500 |
245 |
793 |
-73 |
May13 |
130212 |
97.900 |
98.775 |
97.750 |
98.600 |
+0.500 |
116 |
250 |
+92 |
Jun13 |
130212 |
98.200 |
99.150 |
98.200 |
99.000 |
+0.450 |
11 |
424 |
-3 |
Jul13 |
130212 |
99.200 |
99.300 |
99.200 |
99.300 |
+0.450 |
0 |
6 |
+0 |
Aug13 |
130212 |
99.375 |
99.375 |
99.375 |
99.375 |
+0.425 |
0 |
1 |
+0 |
Sep13 |
130212 |
99.300 |
99.300 |
99.300 |
99.300 |
+0.400 |
0 |
3 |
+0 |
Oct13 |
130212 |
99.075 |
99.075 |
99.075 |
99.075 |
+0.350 |
0 |
3 |
+0 |
Nov13 |
130212 |
98.750 |
98.750 |
98.750 |
98.750 |
+0.325 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,014 |
3,603 |
-203 |
Heating Oil(NYM) |
Mar13 |
130212 |
323.15 |
324.86 |
321.98 |
323.62 |
+0.47 |
57,195 |
88,797 |
-5,922 |
Apr13 |
130212 |
321.20 |
322.92 |
320.10 |
321.84 |
+0.72 |
28,775 |
71,298 |
+4,925 |
May13 |
130212 |
324.18 |
326.39 |
324.04 |
325.77 |
+0.98 |
18,671 |
45,009 |
+603 |
Jun13 |
130212 |
320.82 |
323.15 |
320.62 |
322.47 |
+1.00 |
15,482 |
33,734 |
+650 |
Jul13 |
130212 |
318.99 |
321.22 |
318.89 |
320.62 |
+1.04 |
4,901 |
14,161 |
+608 |
Aug13 |
130212 |
319.49 |
319.71 |
317.60 |
319.18 |
+1.12 |
2,482 |
4,599 |
-189 |
Sep13 |
130212 |
317.54 |
318.11 |
316.38 |
318.06 |
+1.21 |
3,480 |
13,195 |
+115 |
Oct13 |
130212 |
317.26 |
317.26 |
315.44 |
317.15 |
+1.29 |
1,204 |
4,682 |
+111 |
Nov13 |
130212 |
316.15 |
316.45 |
314.68 |
316.42 |
+1.35 |
478 |
4,338 |
-99 |
Dec13 |
130212 |
314.60 |
316.18 |
313.98 |
315.83 |
+1.41 |
6,468 |
27,303 |
-237 |
Jan14 |
130212 |
314.94 |
315.20 |
313.61 |
315.20 |
+1.45 |
389 |
5,238 |
+45 |
Feb14 |
130212 |
314.10 |
314.10 |
314.10 |
314.10 |
+1.49 |
61 |
424 |
+0 |
Mar14 |
130212 |
312.67 |
312.67 |
312.67 |
312.67 |
+1.46 |
65 |
433 |
-25 |
Apr14 |
130212 |
309.68 |
310.40 |
309.03 |
310.25 |
+1.44 |
55 |
813 |
+50 |
Total Volume and Open Interest |
139,716 |
317,284 |
+641 |
Gasoline(NYMEX) |
Mar13 |
130212 |
302.20 |
305.33 |
302.14 |
305.03 |
+2.91 |
53,741 |
105,302 |
-3,022 |
Apr13 |
130212 |
322.17 |
326.31 |
322.17 |
326.07 |
+3.54 |
35,174 |
63,288 |
+3,679 |
May13 |
130212 |
320.87 |
323.62 |
320.52 |
323.50 |
+3.35 |
19,725 |
45,028 |
+1,511 |
Jun13 |
130212 |
315.89 |
318.45 |
315.64 |
318.30 |
+2.92 |
13,182 |
29,789 |
+488 |
Jul13 |
130212 |
311.19 |
313.17 |
310.34 |
312.95 |
+2.58 |
8,477 |
19,912 |
+696 |
Aug13 |
130212 |
305.02 |
307.42 |
304.92 |
307.28 |
+2.17 |
5,612 |
14,428 |
+61 |
Sep13 |
130212 |
299.89 |
301.58 |
299.40 |
301.33 |
+1.71 |
3,599 |
13,225 |
+139 |
Oct13 |
130212 |
284.60 |
284.82 |
283.17 |
284.73 |
+1.49 |
850 |
8,980 |
+26 |
Nov13 |
130212 |
279.59 |
279.95 |
278.49 |
279.90 |
+1.39 |
523 |
13,531 |
+60 |
Dec13 |
130212 |
275.77 |
276.97 |
275.05 |
276.63 |
+1.34 |
962 |
9,925 |
+44 |
Total Volume and Open Interest |
141,991 |
328,271 |
+3,748 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130212 |
305.00 |
305.03 |
305.00 |
305.00 |
+2.90 |
1 |
1 |
+0 |
Apr13 |
130212 |
326.10 |
326.10 |
326.07 |
326.10 |
+3.60 |
|
|
|
May13 |
130212 |
323.50 |
323.50 |
323.50 |
323.50 |
+3.30 |
|
|
|
Jun13 |
130212 |
318.30 |
318.30 |
318.30 |
318.30 |
+2.90 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar13 |
130212 |
3.280 |
3.314 |
3.223 |
3.230 |
-0.049 |
148,420 |
239,748 |
-22,789 |
Apr13 |
130212 |
3.345 |
3.376 |
3.290 |
3.296 |
-0.050 |
72,804 |
173,031 |
-1,949 |
May13 |
130212 |
3.415 |
3.445 |
3.358 |
3.364 |
-0.052 |
74,368 |
135,783 |
+21,807 |
Jun13 |
130212 |
3.475 |
3.503 |
3.415 |
3.422 |
-0.056 |
13,197 |
48,880 |
-460 |
Jul13 |
130212 |
3.530 |
3.559 |
3.474 |
3.480 |
-0.057 |
15,595 |
70,457 |
+318 |
Aug13 |
130212 |
3.576 |
3.581 |
3.498 |
3.504 |
-0.057 |
4,632 |
31,217 |
+293 |
Sep13 |
130212 |
3.575 |
3.586 |
3.508 |
3.511 |
-0.057 |
6,015 |
33,164 |
+152 |
Oct13 |
130212 |
3.590 |
3.618 |
3.540 |
3.546 |
-0.056 |
15,191 |
113,002 |
-769 |
Nov13 |
130212 |
3.732 |
3.732 |
3.662 |
3.670 |
-0.055 |
4,377 |
32,282 |
+472 |
Dec13 |
130212 |
3.944 |
3.944 |
3.871 |
3.879 |
-0.051 |
3,925 |
37,542 |
-446 |
Jan14 |
130212 |
4.029 |
4.036 |
3.976 |
3.983 |
-0.050 |
6,107 |
83,153 |
+115 |
Feb14 |
130212 |
4.028 |
4.039 |
3.982 |
3.988 |
-0.049 |
1,423 |
12,479 |
+174 |
Mar14 |
130212 |
3.991 |
3.991 |
3.936 |
3.942 |
-0.049 |
1,502 |
25,599 |
+419 |
Apr14 |
130212 |
3.905 |
3.905 |
3.859 |
3.863 |
-0.044 |
2,874 |
45,869 |
+406 |
May14 |
130212 |
3.933 |
3.933 |
3.888 |
3.888 |
-0.044 |
399 |
5,337 |
+127 |
Jun14 |
130212 |
3.956 |
3.956 |
3.916 |
3.916 |
-0.041 |
92 |
6,452 |
+36 |
Total Volume and Open Interest |
373,492 |
1,190,588 |
-2,923 |
Brent Crude Oil(ICE) |
Mar13 |
130212 |
118.27 |
118.90 |
117.81 |
118.66 |
+0.53 |
206,475 |
102,346 |
-34,832 |
Apr13 |
130212 |
117.33 |
118.00 |
116.88 |
117.75 |
+0.54 |
187,768 |
323,563 |
+22,646 |
May13 |
130212 |
116.51 |
117.15 |
116.05 |
116.92 |
+0.56 |
91,279 |
179,775 |
+12,487 |
Jun13 |
130212 |
115.65 |
116.39 |
115.32 |
116.17 |
+0.58 |
89,843 |
141,975 |
-1,344 |
Jul13 |
130212 |
114.93 |
115.62 |
114.57 |
115.42 |
+0.58 |
27,471 |
61,924 |
+2,405 |
Aug13 |
130212 |
114.19 |
114.95 |
113.83 |
114.69 |
+0.58 |
18,505 |
88,414 |
-439 |
Sep13 |
130212 |
113.37 |
114.10 |
113.01 |
113.87 |
+0.57 |
18,545 |
82,769 |
+3,026 |
Oct13 |
130212 |
112.62 |
113.32 |
112.29 |
113.11 |
+0.56 |
9,119 |
40,383 |
+1,362 |
Nov13 |
130212 |
111.93 |
112.65 |
111.62 |
112.42 |
+0.56 |
6,641 |
33,768 |
-182 |
Dec13 |
130212 |
111.22 |
112.11 |
110.95 |
111.75 |
+0.56 |
61,421 |
171,995 |
+1,829 |
Jan14 |
130212 |
111.12 |
111.12 |
111.12 |
111.12 |
+0.56 |
2,132 |
33,086 |
+195 |
Feb14 |
130212 |
110.49 |
110.49 |
110.49 |
110.49 |
+0.54 |
1,512 |
18,544 |
+211 |
Mar14 |
130212 |
109.86 |
109.86 |
109.86 |
109.86 |
+0.50 |
2,059 |
16,778 |
-54 |
Apr14 |
130212 |
109.23 |
109.23 |
109.23 |
109.23 |
+0.48 |
841 |
9,504 |
-167 |
Total Volume and Open Interest |
760,894 |
1,547,943 |
+12,195 |
Gas Oil(ICE) |
Feb13 |
130212 |
1024.00 |
1026.25 |
1017.25 |
1026.25 |
unch |
43,728 |
26,139 |
-19,201 |
Mar13 |
130212 |
1013.75 |
1017.75 |
1008.25 |
1008.50 |
-6.50 |
104,969 |
134,629 |
+8,118 |
Apr13 |
130212 |
1004.50 |
1008.50 |
1000.50 |
1000.50 |
-5.25 |
56,719 |
93,670 |
+3,962 |
May13 |
130212 |
995.00 |
999.75 |
991.75 |
992.00 |
-4.25 |
28,490 |
52,864 |
-30 |
Jun13 |
130212 |
986.75 |
992.00 |
984.00 |
984.50 |
-3.75 |
27,259 |
58,900 |
-1,418 |
Jul13 |
130212 |
979.00 |
985.75 |
979.00 |
979.75 |
-3.25 |
5,161 |
22,010 |
+940 |
Aug13 |
130212 |
974.75 |
981.75 |
974.75 |
975.75 |
-2.75 |
2,286 |
17,026 |
-54 |
Sep13 |
130212 |
972.00 |
978.25 |
972.00 |
972.25 |
-2.25 |
2,328 |
19,334 |
+25 |
Oct13 |
130212 |
967.00 |
974.00 |
967.00 |
968.75 |
-1.75 |
1,094 |
13,339 |
+135 |
Nov13 |
130212 |
964.25 |
970.25 |
964.25 |
964.75 |
-1.25 |
1,099 |
15,381 |
+140 |
Total Volume and Open Interest |
288,749 |
566,725 |
-5,579 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130212 |
2.390 |
2.395 |
2.376 |
2.387 |
-0.010 |
351 |
1,571 |
-94 |
Apr13 |
130212 |
2.385 |
2.400 |
2.380 |
2.391 |
-0.012 |
553 |
1,465 |
+48 |
May13 |
130212 |
2.384 |
2.390 |
2.375 |
2.390 |
-0.008 |
205 |
1,021 |
+44 |
Jun13 |
130212 |
2.366 |
2.366 |
2.354 |
2.364 |
-0.012 |
186 |
1,027 |
+18 |
Jul13 |
130212 |
2.322 |
2.326 |
2.315 |
2.322 |
-0.010 |
204 |
1,216 |
+30 |
Aug13 |
130212 |
2.275 |
2.282 |
2.268 |
2.279 |
+0.001 |
201 |
509 |
+2 |
Sep13 |
130212 |
2.194 |
2.194 |
2.183 |
2.191 |
+0.004 |
285 |
683 |
+145 |
Total Volume and Open Interest |
2,478 |
9,293 |
+306 |
WTI Crude Oil(ICE) |
Mar13 |
130212 |
96.90 |
97.79 |
96.67 |
97.51 |
+0.48 |
59,706 |
57,557 |
-1,042 |
Apr13 |
130212 |
97.53 |
98.32 |
97.23 |
98.07 |
+0.49 |
29,288 |
55,591 |
+936 |
May13 |
130212 |
97.95 |
98.77 |
97.77 |
98.59 |
+0.48 |
15,825 |
29,167 |
+2,396 |
Jun13 |
130212 |
98.44 |
99.18 |
98.20 |
99.01 |
+0.46 |
29,432 |
66,430 |
+1,531 |
Jul13 |
130212 |
98.52 |
99.45 |
98.52 |
99.30 |
+0.44 |
10,306 |
35,753 |
+417 |
Aug13 |
130212 |
98.64 |
99.46 |
98.64 |
99.38 |
+0.42 |
7,642 |
16,368 |
-877 |
Sep13 |
130212 |
98.65 |
99.44 |
98.65 |
99.30 |
+0.39 |
7,089 |
16,360 |
+1,186 |
Oct13 |
130212 |
98.42 |
99.14 |
98.42 |
99.08 |
+0.36 |
3,861 |
12,786 |
+89 |
Nov13 |
130212 |
98.12 |
98.87 |
98.12 |
98.75 |
+0.33 |
3,318 |
10,646 |
+172 |
Dec13 |
130212 |
97.82 |
98.46 |
97.75 |
98.34 |
+0.28 |
25,401 |
96,764 |
+2,319 |
Jan14 |
130212 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.24 |
539 |
6,827 |
+36 |
Feb14 |
130212 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.21 |
357 |
2,829 |
+18 |
Mar14 |
130212 |
96.99 |
96.99 |
96.99 |
96.99 |
+0.18 |
978 |
4,852 |
-352 |
Apr14 |
130212 |
96.54 |
96.54 |
96.54 |
96.54 |
+0.14 |
239 |
2,735 |
-43 |
May14 |
130212 |
96.09 |
96.09 |
96.09 |
96.09 |
+0.10 |
308 |
2,143 |
-16 |
Jun14 |
130212 |
95.90 |
95.90 |
95.46 |
95.67 |
+0.06 |
1,168 |
14,199 |
+258 |
Total Volume and Open Interest |
203,128 |
525,192 |
+6,531 |
US Dollar Index(ICE) |
Mar13 |
130212 |
80.415 |
80.590 |
79.990 |
80.162 |
-0.228 |
25,098 |
46,999 |
-2,643 |
Jun13 |
130212 |
80.685 |
80.745 |
80.205 |
80.332 |
-0.228 |
138 |
697 |
+48 |
Sep13 |
130212 |
80.533 |
80.533 |
80.533 |
80.533 |
-0.228 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,236 |
47,699 |
-2,595 |
Australian Dollar(CME) |
Mar13 |
130212 |
102.34 |
102.95 |
102.00 |
102.75 |
+0.18 |
87,450 |
164,198 |
-2,518 |
Jun13 |
130212 |
101.54 |
102.26 |
101.36 |
102.07 |
+0.18 |
202 |
739 |
-34 |
Sep13 |
130212 |
100.91 |
101.45 |
100.87 |
101.45 |
+0.16 |
0 |
5 |
+0 |
Total Volume and Open Interest |
87,652 |
164,968 |
-2,552 |
British Pound(CME) |
Mar13 |
130212 |
156.49 |
156.69 |
155.68 |
156.51 |
-0.09 |
132,489 |
165,759 |
+71 |
Jun13 |
130212 |
156.45 |
156.58 |
155.66 |
156.44 |
-0.09 |
36 |
457 |
+0 |
Sep13 |
130212 |
156.39 |
156.48 |
156.39 |
156.39 |
-0.09 |
0 |
7 |
+0 |
Total Volume and Open Interest |
132,525 |
166,224 |
+71 |
Canadian Dollar(CME) |
Mar13 |
130212 |
99.42 |
99.72 |
99.06 |
99.62 |
+0.24 |
72,373 |
129,414 |
-2,019 |
Jun13 |
130212 |
99.22 |
99.52 |
98.90 |
99.43 |
+0.24 |
653 |
4,487 |
+416 |
Sep13 |
130212 |
98.70 |
99.26 |
98.70 |
99.23 |
+0.24 |
14 |
1,945 |
+3 |
Dec13 |
130212 |
98.50 |
99.06 |
98.50 |
99.02 |
+0.23 |
21 |
2,053 |
+0 |
Total Volume and Open Interest |
73,067 |
138,016 |
-1,599 |
Japanese Yen(CME) |
Mar13 |
130212 |
106.12 |
107.66 |
105.95 |
106.95 |
-0.12 |
249,956 |
213,155 |
-4,212 |
Jun13 |
130212 |
106.15 |
107.75 |
106.07 |
107.03 |
-0.12 |
597 |
2,391 |
+71 |
Sep13 |
130212 |
106.33 |
107.80 |
106.27 |
107.13 |
-0.13 |
18 |
78 |
+4 |
Total Volume and Open Interest |
250,579 |
215,702 |
-4,136 |
Swiss Franc(CME) |
Mar13 |
130212 |
108.62 |
109.34 |
108.55 |
109.00 |
+0.11 |
23,910 |
42,094 |
+520 |
Jun13 |
130212 |
108.73 |
109.31 |
108.66 |
109.12 |
+0.11 |
4 |
74 |
+1 |
Sep13 |
130212 |
109.26 |
109.26 |
109.15 |
109.26 |
+0.11 |
|
|
|
Total Volume and Open Interest |
23,914 |
42,168 |
+521 |
EuroFX(CME) |
Mar13 |
130212 |
134.04 |
134.80 |
133.67 |
134.46 |
+0.54 |
271,248 |
238,613 |
-1,332 |
Jun13 |
130212 |
134.12 |
134.85 |
133.85 |
134.54 |
+0.54 |
483 |
2,598 |
-43 |
Sep13 |
130212 |
134.78 |
134.78 |
134.07 |
134.61 |
+0.54 |
3 |
122 |
-2 |
Total Volume and Open Interest |
271,744 |
241,390 |
-1,374 |
Mexican Peso(CME) |
Feb13 |
130212 |
786.50 |
786.50 |
783.75 |
786.50 |
+2.75 |
|
|
|
Mar13 |
130212 |
783.00 |
785.50 |
779.25 |
784.25 |
+2.75 |
36,387 |
171,102 |
-6,610 |
Total Volume and Open Interest |
37,395 |
174,037 |
-5,604 |
Brazilian Real(CME) |
Mar13 |
130212 |
505.00 |
507.55 |
505.00 |
505.95 |
unch |
1,488 |
16,633 |
-914 |
Apr13 |
130212 |
503.85 |
503.85 |
503.85 |
503.85 |
+0.05 |
0 |
2 |
+0 |
May13 |
130212 |
501.70 |
501.70 |
501.70 |
501.70 |
+0.05 |
0 |
10 |
+0 |
Jun13 |
130212 |
499.50 |
499.60 |
499.50 |
499.60 |
+0.10 |
0 |
9 |
+0 |
Total Volume and Open Interest |
1,488 |
37,760 |
-914 |
30-Year T-Bonds(CBOT) |
Mar13 |
130212 |
143~180 |
143~260 |
143~060 |
143~080 |
-0~200 |
378,373 |
596,768 |
+15,065 |
Jun13 |
130212 |
142~010 |
142~060 |
141~220 |
141~240 |
-0~200 |
1,222 |
5,341 |
-108 |
Sep13 |
130212 |
141~230 |
141~230 |
141~230 |
141~230 |
-0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
379,595 |
602,110 |
+14,957 |
10-Year T-Notes(CBOT) |
Mar13 |
130212 |
131~190 |
131~225 |
131~120 |
131~140 |
-0~080 |
1,128,456 |
1,913,671 |
-1,972 |
Jun13 |
130212 |
130~125 |
130~175 |
130~075 |
130~090 |
-0~085 |
11,155 |
99,829 |
+2,792 |
Sep13 |
130212 |
130~090 |
130~175 |
130~090 |
130~090 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,139,611 |
2,013,500 |
+820 |
5-Year T-Notes(CBOT) |
Mar13 |
130212 |
123~290 |
123~304 |
123~250 |
123~260 |
-0~042 |
454,542 |
1,539,769 |
+4,119 |
Jun13 |
130212 |
123~130 |
123~152 |
123~094 |
123~104 |
-0~046 |
6,276 |
38,538 |
+1,229 |
Sep13 |
130212 |
122~274 |
123~002 |
122~274 |
122~274 |
-0~046 |
|
|
|
Total Volume and Open Interest |
460,818 |
1,578,307 |
+5,348 |
2 Year T-Notes(CBOT) |
Mar13 |
130212 |
110~070 |
110~070 |
110~060 |
110~062 |
-0~006 |
115,861 |
979,904 |
+15,253 |
Jun13 |
130212 |
110~050 |
110~050 |
110~042 |
110~044 |
-0~006 |
3,739 |
44,410 |
+1,456 |
Sep13 |
130212 |
110~010 |
110~010 |
110~010 |
110~010 |
-0~006 |
|
|
|
Total Volume and Open Interest |
119,600 |
1,024,314 |
+16,709 |
Eurodollars(CME) |
Mar13 |
130212 |
99.700 |
99.705 |
99.700 |
99.700 |
-0.005 |
69,823 |
922,544 |
+3,844 |
Jun13 |
130212 |
99.685 |
99.685 |
99.675 |
99.680 |
-0.005 |
49,394 |
793,006 |
+3,869 |
Sep13 |
130212 |
99.650 |
99.655 |
99.645 |
99.650 |
-0.005 |
61,086 |
720,345 |
-336 |
Dec13 |
130212 |
99.615 |
99.620 |
99.610 |
99.615 |
-0.005 |
80,192 |
747,920 |
+10,954 |
Mar14 |
130212 |
99.570 |
99.580 |
99.565 |
99.570 |
-0.010 |
86,368 |
650,135 |
-434 |
Jun14 |
130212 |
99.515 |
99.525 |
99.505 |
99.515 |
-0.010 |
81,238 |
569,532 |
+5,040 |
Sep14 |
130212 |
99.450 |
99.460 |
99.440 |
99.450 |
-0.010 |
83,673 |
468,044 |
-1,591 |
Dec14 |
130212 |
99.375 |
99.385 |
99.360 |
99.370 |
-0.015 |
93,524 |
535,965 |
+2,011 |
Mar15 |
130212 |
99.295 |
99.305 |
99.275 |
99.285 |
-0.020 |
68,130 |
433,798 |
+3,185 |
Jun15 |
130212 |
99.200 |
99.210 |
99.175 |
99.185 |
-0.025 |
64,582 |
574,156 |
+1,152 |
Sep15 |
130212 |
99.090 |
99.100 |
99.070 |
99.075 |
-0.025 |
63,444 |
399,370 |
+1,890 |
Dec15 |
130212 |
98.955 |
98.970 |
98.930 |
98.940 |
-0.030 |
54,783 |
488,358 |
+163 |
Mar16 |
130212 |
98.810 |
98.825 |
98.785 |
98.790 |
-0.035 |
58,081 |
318,325 |
+1,019 |
Jun16 |
130212 |
98.645 |
98.665 |
98.620 |
98.625 |
-0.040 |
46,168 |
217,250 |
+921 |
Sep16 |
130212 |
98.475 |
98.495 |
98.445 |
98.450 |
-0.050 |
27,392 |
214,755 |
+1,853 |
Dec16 |
130212 |
98.300 |
98.325 |
98.270 |
98.275 |
-0.055 |
28,193 |
147,353 |
-248 |
Mar17 |
130212 |
98.130 |
98.160 |
98.100 |
98.105 |
-0.060 |
22,960 |
123,521 |
+1,615 |
Jun17 |
130212 |
97.960 |
97.980 |
97.920 |
97.925 |
-0.065 |
25,315 |
79,322 |
-1,551 |
Total Volume and Open Interest |
1,105,488 |
8,746,006 |
+35,846 |
Ultra T-Bond(CBOT) |
Mar13 |
130212 |
156~09 |
156~19 |
155~24 |
155~28 |
-0~31 |
66,026 |
365,702 |
-3,443 |
Jun13 |
130212 |
155~25 |
155~25 |
155~19 |
155~19 |
-0~31 |
605 |
1,113 |
+562 |
Sep13 |
130212 |
155~19 |
155~19 |
155~19 |
155~19 |
-0~31 |
|
|
|
Total Volume and Open Interest |
66,631 |
366,815 |
-2,881 |
30 Day Federal Funds(CBOT) |
Feb13 |
130212 |
99.863 |
99.863 |
99.857 |
99.860 |
-0.003 |
2,335 |
39,440 |
-1,647 |
Mar13 |
130212 |
99.860 |
99.865 |
99.855 |
99.860 |
-0.005 |
2,924 |
34,738 |
+1,318 |
Apr13 |
130212 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
1,228 |
29,155 |
+634 |
May13 |
130212 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
2,085 |
25,423 |
+984 |
Jun13 |
130212 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
628 |
25,799 |
+51 |
Jul13 |
130212 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,108 |
20,211 |
-449 |
Total Volume and Open Interest |
12,297 |
320,957 |
+720 |
3-Mth Euro-Yen(CME) |
Mar13 |
130212 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.010 |
|
|
|
Jun13 |
130212 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.010 |
|
|
|
Sep13 |
130212 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.010 |
|
|
|
Dec13 |
130212 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.025 |
|
|
|
Mar14 |
130212 |
99.845 |
99.845 |
99.845 |
99.845 |
+0.010 |
|
|
|
Jun14 |
130212 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.040 |
|
|
|
Sep14 |
130212 |
99.840 |
99.840 |
99.840 |
99.840 |
+0.190 |
|
|
|
Dec14 |
130212 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
|
|
|
Mar15 |
130212 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
|
|
|
Jun15 |
130212 |
99.560 |
99.560 |
99.560 |
99.560 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130212 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
350 |
794 |
+212 |
Jun13 |
130212 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
202 |
+0 |
Sep13 |
130212 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
120 |
+0 |
Dec13 |
130212 |
99.83 |
99.84 |
99.83 |
99.83 |
+0.03 |
0 |
584 |
+0 |
Mar14 |
130212 |
99.84 |
99.85 |
99.83 |
99.85 |
+0.01 |
0 |
224 |
+0 |
Jun14 |
130212 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.04 |
|
|
|
Sep14 |
130212 |
99.72 |
99.84 |
99.72 |
99.84 |
+0.19 |
|
|
|
Dec14 |
130212 |
99.80 |
99.83 |
99.80 |
99.83 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
350 |
1,928 |
+212 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130212 |
144.24 |
144.33 |
144.14 |
144.26 |
-0.01 |
2,840 |
20,494 |
+294 |
Jun13 |
130212 |
143.88 |
143.88 |
143.88 |
143.88 |
-0.01 |
1 |
4 |
+1 |
Sep13 |
130212 |
141.79 |
141.79 |
141.79 |
141.79 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,841 |
20,498 |
+295 |
Euro-Bund(EUREX) |
Mar13 |
130212 |
142.92 |
143.03 |
142.41 |
142.55 |
-0.30 |
723,908 |
987,252 |
-28,146 |
Jun13 |
130212 |
141.09 |
141.18 |
140.59 |
140.72 |
-0.31 |
1,682 |
14,110 |
+1,320 |
Sep13 |
130212 |
140.65 |
140.65 |
140.65 |
140.65 |
-0.30 |
1 |
6 |
+0 |
Total Volume and Open Interest |
725,591 |
1,001,368 |
-26,826 |
Euro-Bobl(EUREX) |
Mar13 |
130212 |
126.43 |
126.48 |
126.14 |
126.21 |
-0.15 |
443,667 |
851,801 |
-29,997 |
Jun13 |
130212 |
124.58 |
124.58 |
124.52 |
124.52 |
-0.15 |
2,624 |
82,102 |
+2,175 |
Sep13 |
130212 |
124.87 |
124.87 |
124.87 |
124.87 |
-0.14 |
0 |
928 |
+0 |
Total Volume and Open Interest |
446,291 |
934,831 |
-27,822 |
3-Mth Euribor(EUREX) |
Mar13 |
130212 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.005 |
9 |
4,140 |
+5 |
Jun13 |
130212 |
99.700 |
99.700 |
99.695 |
99.695 |
unch |
0 |
1,542 |
+0 |
Sep13 |
130212 |
99.635 |
99.635 |
99.630 |
99.630 |
unch |
0 |
933 |
+0 |
Total Volume and Open Interest |
159 |
16,905 |
+155 |
Long Gilt(LIFFE) |
Mar13 |
130212 |
116~11 |
116~13 |
116~00 |
116~05 |
-0~04 |
110,539 |
334,308 |
+6,482 |
Jun13 |
130212 |
115~05 |
115~05 |
115~05 |
115~05 |
-0~04 |
0 |
2 |
+0 |
Total Volume and Open Interest |
110,539 |
334,310 |
+6,482 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130212 |
99.49 |
99.49 |
99.48 |
99.49 |
unch |
17,478 |
316,592 |
-364 |
Jun13 |
130212 |
99.49 |
99.49 |
99.47 |
99.48 |
unch |
34,840 |
304,350 |
+1,499 |
Sep13 |
130212 |
99.49 |
99.50 |
99.46 |
99.47 |
-0.01 |
44,302 |
270,926 |
+1,488 |
Dec13 |
130212 |
99.47 |
99.48 |
99.44 |
99.45 |
-0.02 |
53,066 |
287,764 |
+9,147 |
Mar14 |
130212 |
99.45 |
99.46 |
99.41 |
99.43 |
-0.02 |
35,746 |
262,455 |
+7,231 |
Jun14 |
130212 |
99.41 |
99.42 |
99.37 |
99.38 |
-0.03 |
43,907 |
201,719 |
+7,834 |
Total Volume and Open Interest |
366,258 |
2,401,782 |
+55,368 |
3-Mth Euribor(LIFFE) |
Mar13 |
130212 |
99.750 |
99.755 |
99.745 |
99.750 |
+0.005 |
43,482 |
520,826 |
-338 |
Jun13 |
130212 |
99.700 |
99.710 |
99.690 |
99.695 |
unch |
73,742 |
581,059 |
+799 |
Sep13 |
130212 |
99.640 |
99.655 |
99.620 |
99.630 |
unch |
58,451 |
421,018 |
-6,768 |
Total Volume and Open Interest |
696,408 |
4,353,945 |
+13,907 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130212 |
97.13 |
97.15 |
97.10 |
97.13 |
unch |
18,896 |
151,300 |
+1,312 |
Jun13 |
130212 |
97.30 |
97.32 |
97.27 |
97.30 |
unch |
25,030 |
194,531 |
+3,907 |
Sep13 |
130212 |
97.34 |
97.35 |
97.30 |
97.34 |
unch |
21,473 |
137,626 |
+1,377 |
Dec13 |
130212 |
97.27 |
97.29 |
97.24 |
97.28 |
+0.01 |
8,488 |
100,977 |
+1,135 |
Mar14 |
130212 |
97.16 |
97.18 |
97.13 |
97.17 |
unch |
2,367 |
68,657 |
-350 |
Jun14 |
130212 |
97.05 |
97.06 |
97.02 |
97.05 |
-0.01 |
1,491 |
35,021 |
+411 |
Sep14 |
130212 |
96.93 |
96.94 |
96.90 |
96.94 |
unch |
1,655 |
24,036 |
+426 |
Dec14 |
130212 |
96.80 |
96.82 |
96.79 |
96.82 |
+0.01 |
1,274 |
11,241 |
+896 |
Mar15 |
130212 |
96.71 |
96.71 |
96.71 |
96.71 |
+0.01 |
1 |
823 |
-145 |
Jun15 |
130212 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.01 |
1 |
591 |
-47 |
Total Volume and Open Interest |
80,676 |
725,252 |
+8,922 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130212 |
96.58 |
96.60 |
96.53 |
96.57 |
-0.01 |
39,367 |
400,248 |
-4,104 |
Jun13 |
130212 |
96.51 |
96.51 |
96.51 |
96.51 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
39,367 |
400,253 |
-4,104 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130212 |
97.23 |
97.25 |
97.18 |
97.22 |
-0.01 |
104,470 |
497,362 |
-51,252 |
Jun13 |
130212 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.01 |
|
|
|
Total Volume and Open Interest |
104,470 |
497,362 |
-51,252 |
Gold(CMX) |
Feb13 |
130212 |
1643.8 |
1650.4 |
1642.4 |
1648.7 |
+0.5 |
289 |
2,090 |
+28 |
Apr13 |
130212 |
1648.6 |
1653.8 |
1639.5 |
1649.6 |
+0.5 |
94,741 |
251,462 |
+1,082 |
Jun13 |
130212 |
1649.0 |
1655.6 |
1641.7 |
1651.6 |
+0.5 |
2,487 |
53,328 |
+183 |
Aug13 |
130212 |
1651.7 |
1657.1 |
1644.8 |
1653.4 |
+0.4 |
1,317 |
25,940 |
-182 |
Oct13 |
130212 |
1648.8 |
1656.8 |
1646.7 |
1655.1 |
+0.3 |
152 |
12,189 |
+38 |
Dec13 |
130212 |
1653.8 |
1660.6 |
1648.7 |
1656.9 |
+0.3 |
2,026 |
30,648 |
+776 |
Feb14 |
130212 |
1658.6 |
1658.6 |
1655.2 |
1658.6 |
+0.2 |
47 |
8,785 |
+41 |
Apr14 |
130212 |
1659.8 |
1660.6 |
1659.8 |
1660.6 |
+0.2 |
183 |
4,028 |
+129 |
Jun14 |
130212 |
1660.4 |
1662.8 |
1659.4 |
1662.8 |
+0.1 |
121 |
8,445 |
-78 |
Aug14 |
130212 |
1665.0 |
1665.1 |
1665.0 |
1665.1 |
unch |
4 |
93 |
+1 |
Oct14 |
130212 |
1668.2 |
1668.2 |
1667.6 |
1667.6 |
-0.1 |
|
|
|
Dec14 |
130212 |
1666.9 |
1671.1 |
1663.9 |
1670.3 |
-0.2 |
175 |
4,984 |
-50 |
Total Volume and Open Interest |
102,295 |
422,757 |
+1,991 |
Silver(CMX) |
Mar13 |
130212 |
3092.0 |
3116.0 |
3058.0 |
3101.9 |
+10.9 |
36,366 |
63,889 |
-2,868 |
May13 |
130212 |
3098.0 |
3120.0 |
3064.0 |
3108.0 |
+10.9 |
7,894 |
25,418 |
+3,191 |
Jul13 |
130212 |
3087.0 |
3113.0 |
3087.0 |
3113.0 |
+10.9 |
1,095 |
9,364 |
+417 |
Sep13 |
130212 |
3100.5 |
3117.3 |
3100.5 |
3117.3 |
+10.9 |
169 |
7,612 |
-12 |
Dec13 |
130212 |
3094.5 |
3133.5 |
3094.5 |
3123.4 |
+10.9 |
554 |
22,611 |
+133 |
Mar14 |
130212 |
3110.5 |
3128.3 |
3110.5 |
3128.3 |
+11.0 |
97 |
1,980 |
+40 |
May14 |
130212 |
3130.8 |
3130.8 |
3130.8 |
3130.8 |
+11.1 |
7 |
946 |
+7 |
Total Volume and Open Interest |
46,478 |
151,176 |
+1,065 |
Platinum(NYMEX) |
Apr13 |
130212 |
1690.7 |
1719.5 |
1686.6 |
1717.2 |
+21.1 |
11,722 |
69,788 |
-1,072 |
Jul13 |
130212 |
1690.9 |
1721.5 |
1690.9 |
1719.5 |
+20.8 |
164 |
3,464 |
+25 |
Oct13 |
130212 |
1707.1 |
1722.4 |
1707.1 |
1721.9 |
+20.5 |
53 |
260 |
+51 |
Jan14 |
130212 |
1726.3 |
1726.3 |
1726.3 |
1726.3 |
+20.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,948 |
73,535 |
-996 |
Palladium(NYMEX) |
Mar13 |
130212 |
757.30 |
774.90 |
752.50 |
771.40 |
+12.80 |
6,249 |
31,963 |
-860 |
Jun13 |
130212 |
761.85 |
776.00 |
758.10 |
773.20 |
+12.80 |
811 |
5,585 |
+586 |
Sep13 |
130212 |
770.00 |
775.40 |
768.20 |
774.35 |
+12.80 |
16 |
73 |
+7 |
Total Volume and Open Interest |
7,080 |
37,621 |
-268 |
Copper(CMX) |
Mar13 |
130212 |
372.65 |
374.85 |
370.95 |
374.40 |
+2.15 |
51,780 |
91,606 |
-6,347 |
May13 |
130212 |
373.70 |
376.35 |
372.45 |
376.00 |
+2.20 |
14,389 |
44,975 |
+3,131 |
Jul13 |
130212 |
374.65 |
377.35 |
373.80 |
377.35 |
+2.20 |
2,709 |
17,415 |
+553 |
Sep13 |
130212 |
375.80 |
378.45 |
375.80 |
378.45 |
+2.20 |
1,086 |
5,734 |
+61 |
Dec13 |
130212 |
376.45 |
379.70 |
376.40 |
379.60 |
+2.20 |
809 |
10,224 |
+240 |
Total Volume and Open Interest |
71,327 |
177,511 |
-2,503 |
DJIA Index(CBOT) |
Mar13 |
130212 |
13915 |
13988 |
13891 |
13974 |
+54 |
141 |
12,686 |
+22 |
Jun13 |
130212 |
13902 |
13902 |
13851 |
13902 |
+51 |
0 |
1 |
+0 |
Sep13 |
130212 |
13823 |
13823 |
13772 |
13823 |
+51 |
|
|
|
Dec13 |
130212 |
13754 |
13754 |
13703 |
13754 |
+51 |
|
|
|
Total Volume and Open Interest |
141 |
12,687 |
+22 |
E-mini DJIA Index(CBOT) |
Mar13 |
130212 |
13922 |
13992 |
13888 |
13973 |
+49 |
101,050 |
119,462 |
+6,147 |
Jun13 |
130212 |
13850 |
13915 |
13845 |
13902 |
+51 |
272 |
1,958 |
+258 |
Sep13 |
130212 |
13823 |
13823 |
13823 |
13823 |
+51 |
|
|
|
Dec13 |
130212 |
13754 |
13754 |
13754 |
13754 |
+51 |
0 |
16 |
+0 |
Total Volume and Open Interest |
101,322 |
121,436 |
+6,405 |
S & P 500(CME) |
Mar13 |
130212 |
1512.50 |
1518.00 |
1508.50 |
1516.20 |
+3.10 |
10,503 |
206,041 |
+843 |
Jun13 |
130212 |
1512.00 |
1512.00 |
1506.80 |
1510.00 |
+3.10 |
1,326 |
6,021 |
-53 |
Sep13 |
130212 |
1503.30 |
1505.20 |
1500.10 |
1503.30 |
+3.10 |
631 |
1,426 |
+444 |
Dec13 |
130212 |
1496.40 |
1498.30 |
1493.20 |
1496.40 |
+3.10 |
763 |
1,087 |
+608 |
Total Volume and Open Interest |
13,223 |
214,575 |
+1,842 |
S & P 500 E-Mini(Globex) |
Mar13 |
130212 |
1512.50 |
1519.00 |
1508.50 |
1516.25 |
+3.25 |
1,428,025 |
3,039,366 |
+39,117 |
Jun13 |
130212 |
1506.75 |
1512.50 |
1502.25 |
1510.00 |
+3.00 |
3,084 |
43,801 |
+1,213 |
Total Volume and Open Interest |
1,431,299 |
3,087,196 |
+40,352 |
NASDAQ 100(CME) |
Mar13 |
130212 |
2770.30 |
2775.00 |
2759.00 |
2760.80 |
-9.70 |
2,798 |
14,745 |
-1,036 |
Jun13 |
130212 |
2754.30 |
2756.00 |
2754.30 |
2754.30 |
-9.70 |
|
|
|
Sep13 |
130212 |
2748.80 |
2758.50 |
2748.80 |
2748.80 |
-9.70 |
|
|
|
Total Volume and Open Interest |
2,798 |
14,745 |
-1,036 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130212 |
2770.80 |
2774.50 |
2758.80 |
2760.80 |
-9.70 |
211,104 |
339,336 |
+15,933 |
Jun13 |
130212 |
2763.30 |
2765.30 |
2754.00 |
2754.30 |
-9.70 |
292 |
645 |
+262 |
Total Volume and Open Interest |
211,396 |
340,022 |
+16,195 |
S & P Midcap 400(CME) |
Mar13 |
130212 |
1106.00 |
1111.00 |
1106.00 |
1110.30 |
+5.40 |
16 |
1,492 |
+19 |
Jun13 |
130212 |
1107.40 |
1107.40 |
1102.00 |
1107.40 |
+5.40 |
|
|
|
Sep13 |
130212 |
1105.40 |
1105.40 |
1100.00 |
1105.40 |
+5.40 |
|
|
|
Total Volume and Open Interest |
16 |
1,492 |
+19 |
Volatility Index(CBOE) |
Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
Mar13 |
130212 |
14.95 |
15.00 |
14.60 |
14.80 |
-0.15 |
52,108 |
168,187 |
+16,094 |
Apr13 |
130212 |
15.90 |
15.90 |
15.53 |
15.80 |
-0.05 |
13,637 |
60,263 |
+2,006 |
May13 |
130212 |
16.53 |
16.55 |
16.23 |
16.45 |
-0.05 |
9,432 |
42,696 |
+1,411 |
Total Volume and Open Interest |
138,201 |
440,775 |
+9,641 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130212 |
11485 |
11505 |
11320 |
11395 |
-25 |
17,249 |
63,250 |
-336 |
Jun13 |
130212 |
11430 |
11430 |
11310 |
11380 |
-5 |
225 |
241 |
+35 |
Total Volume and Open Interest |
17,482 |
63,492 |
-301 |
Nikkei 225(SGX) |
Mar13 |
130212 |
11225 |
11465 |
11205 |
11365 |
+125 |
196,728 |
304,801 |
-8,369 |
Jun13 |
130212 |
11335 |
11375 |
11290 |
11290 |
+190 |
18 |
4,604 |
-1 |
Sep13 |
130212 |
11285 |
11285 |
11285 |
11285 |
+190 |
1 |
1 |
+1 |
Total Volume and Open Interest |
197,030 |
333,244 |
-37,540 |
CAC 40(EURONEXT) |
Feb13 |
130212 |
3646.0 |
3692.0 |
3638.0 |
3684.5 |
+34.0 |
119,761 |
307,402 |
-8,921 |
Mar13 |
130212 |
3646.0 |
3691.0 |
3639.0 |
3684.0 |
+34.0 |
42,239 |
63,980 |
+2,460 |
Apr13 |
130212 |
3639.5 |
3680.0 |
3639.5 |
3678.0 |
+33.5 |
14 |
463 |
+6 |
Total Volume and Open Interest |
162,014 |
371,878 |
-6,455 |
Hang Seng Index(HKFE) |
Feb13 |
130208 |
23163 |
23300 |
23116 |
23242 |
+41 |
64,888 |
129,198 |
+873 |
Mar13 |
130208 |
23119 |
23256 |
23074 |
23197 |
+37 |
1,244 |
8,684 |
+116 |
Total Volume and Open Interest |
66,223 |
140,770 |
+958 |
DAX(EUREX) |
Mar13 |
130212 |
7615.5 |
7669.0 |
7592.0 |
7654.0 |
+24.5 |
91,335 |
143,689 |
+1,235 |
Jun13 |
130212 |
7630.0 |
7681.5 |
7621.0 |
7666.0 |
+24.5 |
180 |
12,883 |
+49 |
Sep13 |
130212 |
7636.0 |
7685.5 |
7611.0 |
7672.0 |
+24.0 |
81 |
1,050 |
+39 |
Total Volume and Open Interest |
91,596 |
157,622 |
+1,323 |
FT-SE 100(EURONEXT) |
Mar13 |
130212 |
6234.50 |
6304.00 |
6218.00 |
6292.50 |
+62.00 |
68,325 |
640,161 |
+1,501 |
Jun13 |
130212 |
6180.00 |
6234.50 |
6180.00 |
6227.50 |
+62.00 |
691 |
8,131 |
+1,006 |
Sep13 |
130212 |
6175.00 |
6182.50 |
6172.00 |
6182.50 |
+62.50 |
0 |
352 |
+50 |
Total Volume and Open Interest |
69,016 |
648,824 |
+2,557 |
SPI 200(SFE) |
Mar13 |
130212 |
4920.0 |
4942.0 |
4917.0 |
4926.0 |
+7.0 |
22,295 |
269,156 |
-270 |
Jun13 |
130212 |
4937.0 |
4937.0 |
4930.0 |
4930.0 |
+8.0 |
43 |
3,683 |
+16 |
Sep13 |
130212 |
4887.0 |
4887.0 |
4887.0 |
4887.0 |
+8.0 |
109 |
1,459 |
-18 |
Total Volume and Open Interest |
22,612 |
280,712 |
-113 |
FTSE MIB(ISE) |
Mar13 |
130212 |
16450.00 |
16660.00 |
16355.00 |
16636.00 |
+98.00 |
17,456 |
39,401 |
-138 |
Jun13 |
130212 |
16170.00 |
16385.00 |
16110.00 |
16356.00 |
+98.00 |
69 |
292 |
+9 |
Sep13 |
130212 |
16878.00 |
16878.00 |
16878.00 |
16878.00 |
+98.00 |
|
|
|
Total Volume and Open Interest |
17,525 |
39,693 |
-129 |
KOSPI 200(KFE) |
Mar13 |
130212 |
257.10 |
257.45 |
257.10 |
257.20 |
-0.70 |
238,535 |
109,902 |
+1,232 |
Jun13 |
130212 |
259.45 |
259.45 |
258.00 |
258.35 |
-0.80 |
68 |
3,107 |
+118 |
Sep13 |
130212 |
260.50 |
260.50 |
260.50 |
260.50 |
-0.70 |
0 |
167 |
+0 |
Total Volume and Open Interest |
238,603 |
113,260 |
+1,350 |
GSCI(CME) |
Feb13 |
130212 |
678.00 |
678.25 |
675.00 |
676.50 |
+0.50 |
2,111 |
8,732 |
-1,985 |
Mar13 |
130212 |
680.60 |
681.50 |
677.95 |
679.60 |
+0.80 |
1,981 |
3,573 |
+1,923 |
Apr13 |
130212 |
680.00 |
681.50 |
678.25 |
680.00 |
+0.75 |
|
|
|
Total Volume and Open Interest |
4,092 |
12,305 |
-62 |
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. |
|
|