|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 14, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130214 |
1423.75 |
1428.75 |
1406.00 |
1418.00 |
-5.00 |
113,176 |
171,613 |
-15,311 |
May13 |
130214 |
1413.50 |
1419.00 |
1395.00 |
1408.50 |
-5.00 |
71,347 |
212,969 |
+9,404 |
Jul13 |
130214 |
1405.00 |
1409.00 |
1386.50 |
1399.25 |
-5.50 |
32,535 |
118,113 |
+1,265 |
Aug13 |
130214 |
1372.00 |
1372.25 |
1354.00 |
1363.25 |
-6.25 |
835 |
3,854 |
+150 |
Sep13 |
130214 |
1310.75 |
1312.75 |
1294.50 |
1302.75 |
-7.50 |
1,652 |
4,885 |
+67 |
Nov13 |
130214 |
1271.75 |
1276.75 |
1256.75 |
1264.75 |
-7.75 |
23,424 |
94,704 |
+1,641 |
Jan14 |
130214 |
1280.25 |
1280.25 |
1262.50 |
1269.75 |
-7.50 |
603 |
5,218 |
+58 |
Mar14 |
130214 |
1273.00 |
1280.75 |
1268.00 |
1273.75 |
-7.00 |
244 |
1,472 |
+16 |
May14 |
130214 |
1271.00 |
1274.00 |
1271.00 |
1273.00 |
-4.50 |
103 |
1,483 |
+2 |
Jul14 |
130214 |
1274.50 |
1280.25 |
1271.00 |
1276.75 |
-3.50 |
167 |
958 |
+77 |
Aug14 |
130214 |
1271.50 |
1275.00 |
1271.50 |
1271.50 |
-3.50 |
0 |
1 |
+0 |
Sep14 |
130214 |
1251.00 |
1254.50 |
1251.00 |
1251.00 |
-3.50 |
0 |
1 |
+0 |
Nov14 |
130214 |
1251.50 |
1257.25 |
1243.00 |
1247.50 |
-9.75 |
211 |
3,407 |
+46 |
Jan15 |
130214 |
1248.50 |
1258.25 |
1248.50 |
1248.50 |
-9.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
244,297 |
618,804 |
-2,585 |
Soybean Meal(CBOT) |
Mar13 |
130214 |
409.10 |
410.40 |
402.70 |
407.20 |
-0.90 |
47,639 |
77,657 |
-12,679 |
May13 |
130214 |
408.00 |
409.80 |
402.10 |
406.20 |
-1.50 |
34,621 |
100,763 |
+11,286 |
Jul13 |
130214 |
405.00 |
405.50 |
397.80 |
401.60 |
-2.10 |
12,493 |
47,363 |
+890 |
Aug13 |
130214 |
391.90 |
391.90 |
384.60 |
387.10 |
-2.80 |
1,665 |
7,749 |
+127 |
Sep13 |
130214 |
370.20 |
370.20 |
362.60 |
365.00 |
-3.20 |
2,574 |
5,971 |
-175 |
Oct13 |
130214 |
354.20 |
354.20 |
346.30 |
348.20 |
-4.00 |
1,202 |
6,757 |
-167 |
Dec13 |
130214 |
353.00 |
353.00 |
345.00 |
347.20 |
-4.10 |
10,445 |
34,945 |
+783 |
Jan14 |
130214 |
353.90 |
353.90 |
347.30 |
348.70 |
-4.00 |
249 |
2,746 |
+11 |
Mar14 |
130214 |
351.50 |
355.20 |
351.00 |
351.50 |
-3.70 |
118 |
2,703 |
+13 |
May14 |
130214 |
351.80 |
354.50 |
350.50 |
351.60 |
-2.90 |
32 |
1,227 |
+4 |
Total Volume and Open Interest |
111,120 |
288,367 |
+126 |
Soybean Oil(CBOT) |
Mar13 |
130214 |
51.66 |
51.78 |
51.13 |
51.70 |
+0.04 |
59,251 |
103,228 |
-7,554 |
May13 |
130214 |
52.09 |
52.19 |
51.46 |
52.11 |
+0.02 |
42,203 |
108,884 |
+9,125 |
Jul13 |
130214 |
52.35 |
52.47 |
51.81 |
52.41 |
+0.02 |
16,137 |
71,222 |
+1,391 |
Aug13 |
130214 |
52.29 |
52.34 |
51.73 |
52.33 |
+0.01 |
1,768 |
6,327 |
+357 |
Sep13 |
130214 |
51.92 |
52.03 |
51.50 |
52.03 |
+0.02 |
1,883 |
5,980 |
-207 |
Oct13 |
130214 |
51.40 |
51.58 |
51.05 |
51.56 |
+0.08 |
852 |
7,893 |
+262 |
Dec13 |
130214 |
51.38 |
51.50 |
50.90 |
51.47 |
+0.06 |
6,878 |
27,868 |
+1,664 |
Jan14 |
130214 |
51.56 |
51.64 |
51.13 |
51.64 |
+0.08 |
166 |
2,155 |
+106 |
Mar14 |
130214 |
51.91 |
51.91 |
51.82 |
51.91 |
+0.09 |
36 |
1,233 |
+11 |
May14 |
130214 |
51.80 |
51.95 |
51.80 |
51.95 |
+0.12 |
55 |
505 |
+13 |
Total Volume and Open Interest |
129,293 |
336,446 |
+5,203 |
Canola(WCE) |
Mar13 |
130214 |
629.9 |
633.4 |
623.5 |
632.5 |
+3.9 |
7,605 |
53,584 |
-2,884 |
May13 |
130214 |
615.2 |
618.5 |
610.3 |
617.6 |
+2.4 |
10,236 |
79,679 |
+5,402 |
Jul13 |
130214 |
602.3 |
604.5 |
596.5 |
603.7 |
+2.6 |
1,159 |
34,297 |
-197 |
Nov13 |
130214 |
554.0 |
556.6 |
547.5 |
555.8 |
+2.9 |
567 |
25,264 |
+55 |
Jan14 |
130214 |
551.3 |
553.5 |
551.3 |
552.9 |
+3.0 |
7 |
1,538 |
+4 |
Total Volume and Open Interest |
19,574 |
194,588 |
+2,380 |
Corn(CBOT) |
Mar13 |
130214 |
695.75 |
699.25 |
690.00 |
694.75 |
-0.75 |
202,092 |
337,769 |
-26,097 |
May13 |
130214 |
693.50 |
697.00 |
687.50 |
692.75 |
-0.75 |
133,397 |
367,150 |
+24,490 |
Jul13 |
130214 |
683.25 |
687.25 |
676.75 |
682.25 |
-1.00 |
55,693 |
201,471 |
+5,638 |
Sep13 |
130214 |
583.00 |
585.75 |
575.25 |
583.00 |
unch |
10,983 |
76,673 |
+1,275 |
Dec13 |
130214 |
564.00 |
568.00 |
557.25 |
563.75 |
-0.50 |
41,874 |
266,153 |
+4,192 |
Mar14 |
130214 |
575.00 |
578.00 |
568.50 |
574.50 |
-0.50 |
965 |
18,028 |
+454 |
May14 |
130214 |
581.50 |
581.75 |
579.00 |
581.25 |
-0.50 |
334 |
5,737 |
+111 |
Jul14 |
130214 |
588.00 |
590.00 |
581.75 |
587.25 |
-0.75 |
392 |
3,385 |
+48 |
Sep14 |
130214 |
559.00 |
560.00 |
558.00 |
558.00 |
-0.75 |
17 |
194 |
-8 |
Dec14 |
130214 |
553.00 |
555.00 |
547.00 |
550.25 |
-2.50 |
876 |
12,890 |
+275 |
Total Volume and Open Interest |
446,723 |
1,291,268 |
+10,436 |
Wheat(CBOT) |
Mar13 |
130214 |
735.75 |
740.75 |
725.00 |
732.00 |
-3.50 |
84,273 |
158,627 |
-7,452 |
May13 |
130214 |
744.00 |
748.50 |
732.75 |
740.25 |
-3.25 |
62,030 |
143,570 |
+14,234 |
Jul13 |
130214 |
747.50 |
750.25 |
736.50 |
743.75 |
-2.00 |
23,101 |
100,077 |
+4,110 |
Sep13 |
130214 |
755.00 |
757.75 |
746.75 |
753.50 |
-2.00 |
3,042 |
15,781 |
-62 |
Dec13 |
130214 |
769.00 |
773.25 |
760.00 |
767.00 |
-2.00 |
7,970 |
63,269 |
-1,287 |
Mar14 |
130214 |
782.00 |
782.25 |
772.00 |
778.00 |
-2.00 |
505 |
4,477 |
+68 |
Total Volume and Open Interest |
181,319 |
490,136 |
+9,686 |
Wheat(KCBT) |
Mar13 |
130214 |
782.75 |
786.00 |
769.75 |
775.00 |
-5.25 |
21,099 |
61,328 |
-4,967 |
May13 |
130214 |
793.50 |
797.00 |
781.25 |
786.75 |
-5.25 |
16,177 |
64,425 |
+4,149 |
Jul13 |
130214 |
802.00 |
806.25 |
790.00 |
795.00 |
-5.75 |
5,072 |
40,584 |
-340 |
Sep13 |
130214 |
816.00 |
817.00 |
804.00 |
808.75 |
-5.00 |
669 |
8,587 |
+144 |
Dec13 |
130214 |
830.00 |
833.00 |
819.25 |
824.50 |
-4.25 |
1,420 |
11,886 |
+618 |
Mar14 |
130214 |
833.00 |
833.50 |
830.25 |
833.50 |
-4.75 |
51 |
418 |
+9 |
Total Volume and Open Interest |
44,535 |
187,813 |
-362 |
Wheat(MGE) |
Mar13 |
130214 |
823.00 |
828.25 |
814.25 |
819.25 |
-3.75 |
3,069 |
15,026 |
-730 |
May13 |
130214 |
840.00 |
844.50 |
830.00 |
835.00 |
-3.75 |
2,867 |
15,487 |
+1,345 |
Jul13 |
130214 |
848.50 |
853.25 |
839.50 |
843.75 |
-3.50 |
831 |
5,116 |
+227 |
Sep13 |
130214 |
855.50 |
856.50 |
843.00 |
847.75 |
-4.00 |
575 |
6,556 |
+255 |
Dec13 |
130214 |
860.00 |
863.25 |
849.50 |
854.00 |
-5.25 |
290 |
4,199 |
-57 |
Total Volume and Open Interest |
7,645 |
46,509 |
+1,041 |
Oats(CBOT) |
Mar13 |
130214 |
380.00 |
380.75 |
375.00 |
380.00 |
unch |
795 |
5,086 |
+156 |
May13 |
130214 |
372.00 |
375.00 |
368.00 |
375.00 |
+3.25 |
1,009 |
4,883 |
+313 |
Jul13 |
130214 |
369.50 |
372.50 |
367.75 |
372.50 |
+2.50 |
42 |
496 |
+16 |
Sep13 |
130214 |
371.75 |
371.75 |
369.25 |
371.75 |
+2.50 |
0 |
49 |
+0 |
Total Volume and Open Interest |
1,880 |
10,762 |
+511 |
Rough Rice(CBOT) |
Mar13 |
130214 |
15.88 |
15.88 |
15.71 |
15.72 |
-0.13 |
900 |
8,924 |
-195 |
May13 |
130214 |
16.14 |
16.15 |
16.01 |
16.01 |
-0.14 |
631 |
4,621 |
+34 |
Jul13 |
130214 |
16.32 |
16.38 |
16.31 |
16.31 |
-0.14 |
102 |
527 |
+37 |
Sep13 |
130214 |
15.60 |
15.60 |
15.52 |
15.52 |
-0.11 |
13 |
384 |
+2 |
Total Volume and Open Interest |
1,646 |
14,464 |
-122 |
Live Cattle(CME) |
Feb13 |
130214 |
125.330 |
126.230 |
124.135 |
125.900 |
+0.400 |
5,015 |
10,672 |
-1,996 |
Apr13 |
130214 |
129.285 |
129.950 |
127.600 |
129.785 |
+0.385 |
46,834 |
175,406 |
+1,987 |
Jun13 |
130214 |
124.750 |
125.850 |
123.480 |
125.650 |
+0.750 |
17,766 |
76,446 |
-3 |
Aug13 |
130214 |
125.100 |
126.350 |
124.080 |
126.050 |
+0.765 |
10,471 |
36,582 |
-445 |
Oct13 |
130214 |
129.000 |
130.250 |
128.380 |
130.050 |
+0.600 |
2,987 |
15,481 |
+450 |
Dec13 |
130214 |
130.350 |
132.000 |
130.000 |
131.785 |
+0.600 |
2,437 |
11,395 |
+536 |
Total Volume and Open Interest |
86,029 |
328,814 |
+752 |
Feeder Cattle(CME) |
Mar13 |
130214 |
141.100 |
143.050 |
139.185 |
142.685 |
+1.335 |
5,910 |
13,167 |
-692 |
Apr13 |
130214 |
145.050 |
146.700 |
143.075 |
146.235 |
+1.285 |
5,051 |
7,427 |
+942 |
May13 |
130214 |
147.550 |
149.750 |
145.900 |
149.285 |
+1.600 |
3,248 |
7,853 |
+982 |
Aug13 |
130214 |
154.050 |
156.735 |
152.550 |
156.235 |
+1.635 |
1,805 |
6,201 |
+292 |
Sep13 |
130214 |
155.500 |
158.100 |
153.900 |
157.735 |
+1.700 |
332 |
1,130 |
+86 |
Oct13 |
130214 |
155.900 |
158.700 |
154.550 |
158.500 |
+1.620 |
98 |
566 |
-23 |
Nov13 |
130214 |
157.000 |
159.185 |
155.150 |
158.900 |
+0.950 |
72 |
469 |
-8 |
Total Volume and Open Interest |
16,521 |
36,828 |
+1,582 |
Lean Hogs(CME) |
Feb13 |
130214 |
87.350 |
87.750 |
87.330 |
87.680 |
+0.200 |
2,730 |
9,864 |
-721 |
Apr13 |
130214 |
85.580 |
85.650 |
84.050 |
84.330 |
-1.470 |
21,791 |
98,297 |
+634 |
May13 |
130214 |
92.430 |
92.480 |
90.785 |
91.980 |
-1.420 |
258 |
2,137 |
+109 |
Jun13 |
130214 |
93.830 |
93.850 |
92.450 |
92.700 |
-1.450 |
9,455 |
42,648 |
+1,651 |
Jul13 |
130214 |
93.430 |
93.500 |
92.300 |
92.635 |
-1.115 |
3,008 |
15,378 |
-69 |
Aug13 |
130214 |
93.300 |
93.350 |
92.135 |
92.430 |
-1.120 |
3,186 |
18,334 |
-596 |
Oct13 |
130214 |
84.250 |
84.285 |
83.080 |
83.285 |
-1.515 |
2,444 |
22,646 |
+600 |
Dec13 |
130214 |
81.200 |
81.285 |
80.035 |
80.400 |
-1.250 |
1,986 |
14,217 |
+200 |
Total Volume and Open Interest |
45,142 |
229,653 |
+1,913 |
Class III Milk(CME) |
Feb13 |
130214 |
17.24 |
17.28 |
17.23 |
17.23 |
unch |
33 |
3,238 |
+6 |
Mar13 |
130214 |
17.44 |
17.51 |
17.27 |
17.36 |
-0.08 |
241 |
3,670 |
-18 |
Apr13 |
130214 |
17.60 |
17.65 |
17.45 |
17.49 |
-0.17 |
275 |
2,747 |
+4 |
May13 |
130214 |
17.90 |
17.90 |
17.75 |
17.78 |
-0.14 |
135 |
2,104 |
+1 |
Jun13 |
130214 |
18.24 |
18.24 |
18.10 |
18.15 |
-0.15 |
125 |
1,699 |
-15 |
Total Volume and Open Interest |
1,030 |
20,215 |
+67 |
Cocoa(ICE) |
Mar13 |
130214 |
2140 |
2171 |
2124 |
2129 |
-14 |
13,805 |
5,117 |
-7,574 |
May13 |
130214 |
2171 |
2176 |
2149 |
2156 |
-14 |
22,182 |
84,407 |
+3,770 |
Jul13 |
130214 |
2181 |
2185 |
2160 |
2166 |
-13 |
5,188 |
27,647 |
+1,221 |
Sep13 |
130214 |
2189 |
2194 |
2170 |
2176 |
-11 |
1,009 |
23,698 |
+135 |
Dec13 |
130214 |
2190 |
2201 |
2181 |
2188 |
-11 |
807 |
14,785 |
+124 |
Mar14 |
130214 |
2211 |
2211 |
2193 |
2198 |
-11 |
297 |
19,741 |
+112 |
May14 |
130214 |
2205 |
2205 |
2205 |
2205 |
-11 |
5 |
8,060 |
-5 |
Total Volume and Open Interest |
43,298 |
185,678 |
-2,217 |
Coffee "C"(ICE) |
Mar13 |
130214 |
138.85 |
139.25 |
137.45 |
138.00 |
-0.75 |
22,766 |
36,555 |
-12,373 |
May13 |
130214 |
141.30 |
142.05 |
140.10 |
140.75 |
-0.85 |
28,540 |
78,163 |
+6,928 |
Jul13 |
130214 |
144.05 |
144.85 |
143.15 |
143.70 |
-0.80 |
5,496 |
24,611 |
+722 |
Sep13 |
130214 |
147.05 |
147.60 |
145.95 |
146.55 |
-0.85 |
1,693 |
10,298 |
+210 |
Dec13 |
130214 |
151.05 |
151.60 |
149.90 |
150.50 |
-0.90 |
604 |
7,247 |
-18 |
Mar14 |
130214 |
155.00 |
155.50 |
154.45 |
154.45 |
-0.85 |
200 |
1,610 |
+50 |
Total Volume and Open Interest |
59,386 |
159,769 |
-4,449 |
Orange Juice(ICE) |
Mar13 |
130214 |
129.00 |
130.85 |
128.85 |
130.65 |
+0.95 |
3,452 |
8,882 |
-1,063 |
May13 |
130214 |
129.75 |
131.10 |
129.10 |
131.00 |
+1.25 |
2,626 |
9,903 |
+1,247 |
Jul13 |
130214 |
131.00 |
131.45 |
129.65 |
131.35 |
+1.35 |
125 |
1,320 |
+59 |
Sep13 |
130214 |
129.60 |
131.05 |
129.20 |
131.05 |
+1.45 |
51 |
627 |
+20 |
Nov13 |
130214 |
130.10 |
130.15 |
130.10 |
130.15 |
+1.40 |
12 |
228 |
+9 |
Jan14 |
130214 |
127.65 |
130.15 |
127.65 |
130.15 |
+1.40 |
10 |
47 |
+5 |
Total Volume and Open Interest |
6,276 |
21,007 |
+277 |
Sugar #11(ICE) |
Mar13 |
130214 |
18.30 |
18.34 |
17.87 |
17.94 |
-0.29 |
83,901 |
176,933 |
-27,202 |
May13 |
130214 |
18.27 |
18.28 |
17.76 |
17.77 |
-0.43 |
68,393 |
289,015 |
+20,348 |
Jul13 |
130214 |
18.42 |
18.48 |
17.95 |
17.97 |
-0.44 |
18,170 |
171,684 |
+2,484 |
Oct13 |
130214 |
18.90 |
18.90 |
18.39 |
18.40 |
-0.45 |
7,019 |
90,612 |
-474 |
Mar14 |
130214 |
19.69 |
19.73 |
19.25 |
19.26 |
-0.45 |
3,295 |
71,793 |
+383 |
May14 |
130214 |
19.72 |
19.72 |
19.32 |
19.34 |
-0.41 |
1,176 |
13,589 |
+633 |
Jul14 |
130214 |
19.79 |
19.79 |
19.47 |
19.47 |
-0.36 |
434 |
10,407 |
+179 |
Oct14 |
130214 |
19.91 |
19.91 |
19.68 |
19.69 |
-0.28 |
405 |
11,921 |
+198 |
Total Volume and Open Interest |
183,502 |
848,854 |
-3,097 |
London Cocoa(LCE) |
Mar13 |
130214 |
1415 |
1429 |
1413 |
1418 |
-5 |
3,581 |
64,220 |
-2,388 |
May13 |
130214 |
1426 |
1438 |
1421 |
1427 |
-5 |
5,894 |
41,792 |
+397 |
Jul13 |
130214 |
1441 |
1446 |
1433 |
1438 |
-5 |
1,879 |
30,170 |
+1,571 |
Sep13 |
130214 |
1447 |
1455 |
1445 |
1446 |
-5 |
810 |
34,494 |
+43 |
Dec13 |
130214 |
1454 |
1461 |
1449 |
1452 |
-5 |
792 |
34,697 |
+1,139 |
Mar14 |
130214 |
1453 |
1460 |
1449 |
1451 |
-4 |
456 |
24,983 |
+118 |
May14 |
130214 |
1460 |
1467 |
1457 |
1457 |
-4 |
3 |
6,859 |
+14 |
Total Volume and Open Interest |
13,433 |
241,384 |
+1,150 |
London Sugar(LCE) |
May13 |
130214 |
497.10 |
497.10 |
489.20 |
490.40 |
-5.10 |
2,890 |
27,102 |
-642 |
Aug13 |
130214 |
501.10 |
501.10 |
491.40 |
492.50 |
-7.30 |
1,444 |
13,650 |
+70 |
Oct13 |
130214 |
503.20 |
503.40 |
494.70 |
495.00 |
-8.70 |
371 |
6,996 |
+17 |
Dec13 |
130214 |
510.50 |
511.50 |
502.90 |
502.90 |
-9.10 |
168 |
2,757 |
+48 |
Mar14 |
130214 |
520.10 |
521.10 |
512.40 |
512.40 |
-9.10 |
184 |
2,146 |
-18 |
Total Volume and Open Interest |
8,590 |
55,982 |
-3,749 |
Cotton(ICE) |
Mar13 |
130214 |
80.75 |
81.64 |
80.64 |
81.02 |
+0.20 |
23,715 |
57,589 |
-15,428 |
May13 |
130214 |
82.23 |
83.26 |
82.16 |
82.79 |
+0.58 |
22,806 |
99,715 |
+9,476 |
Jul13 |
130214 |
83.20 |
84.17 |
83.11 |
83.71 |
+0.51 |
4,627 |
31,565 |
+1,989 |
Oct13 |
130214 |
84.11 |
84.11 |
83.65 |
83.65 |
+0.39 |
1 |
23 |
-1 |
Dec13 |
130214 |
82.50 |
83.26 |
82.50 |
83.00 |
+0.23 |
2,331 |
16,440 |
+611 |
Mar14 |
130214 |
83.50 |
83.69 |
83.50 |
83.69 |
+0.20 |
9 |
764 |
-7 |
Total Volume and Open Interest |
53,491 |
206,491 |
-3,359 |
Lumber(CME) |
Mar13 |
130214 |
394.4 |
396.8 |
392.4 |
395.5 |
+1.6 |
479 |
3,804 |
-27 |
May13 |
130214 |
394.0 |
395.5 |
392.5 |
393.9 |
+0.2 |
316 |
3,303 |
+65 |
Jul13 |
130214 |
391.8 |
391.8 |
389.2 |
391.2 |
+0.9 |
35 |
838 |
+14 |
Sep13 |
130214 |
384.0 |
385.0 |
383.0 |
383.9 |
-1.0 |
14 |
105 |
+2 |
Total Volume and Open Interest |
855 |
8,091 |
+65 |
Crude Oil(NYM) |
Mar13 |
130214 |
97.17 |
97.71 |
96.77 |
97.31 |
+0.30 |
239,796 |
139,713 |
-25,062 |
Apr13 |
130214 |
97.79 |
98.28 |
97.36 |
97.90 |
+0.30 |
133,679 |
224,576 |
+19,032 |
May13 |
130214 |
98.28 |
98.77 |
97.91 |
98.41 |
+0.27 |
61,862 |
113,541 |
+8,567 |
Jun13 |
130214 |
98.68 |
99.18 |
98.31 |
98.82 |
+0.25 |
62,428 |
157,257 |
-855 |
Jul13 |
130214 |
98.97 |
99.44 |
98.65 |
99.11 |
+0.24 |
30,690 |
107,827 |
+4,124 |
Aug13 |
130214 |
99.07 |
99.50 |
98.76 |
99.21 |
+0.25 |
14,563 |
48,913 |
+1,454 |
Sep13 |
130214 |
98.75 |
99.41 |
98.75 |
99.13 |
+0.25 |
18,162 |
63,585 |
+1,774 |
Oct13 |
130214 |
98.78 |
99.07 |
98.56 |
98.90 |
+0.23 |
6,821 |
45,371 |
-1,032 |
Nov13 |
130214 |
98.65 |
98.75 |
98.30 |
98.57 |
+0.21 |
7,960 |
37,601 |
+279 |
Dec13 |
130214 |
98.06 |
98.49 |
97.79 |
98.18 |
+0.21 |
56,156 |
186,634 |
+3,394 |
Jan14 |
130214 |
97.77 |
97.93 |
97.51 |
97.74 |
+0.21 |
3,339 |
41,051 |
-447 |
Feb14 |
130214 |
97.46 |
97.47 |
97.26 |
97.31 |
+0.22 |
2,138 |
17,651 |
+437 |
Mar14 |
130214 |
96.91 |
96.93 |
96.91 |
96.91 |
+0.24 |
2,550 |
24,369 |
+811 |
Apr14 |
130214 |
96.39 |
96.50 |
96.37 |
96.48 |
+0.25 |
597 |
11,276 |
+92 |
May14 |
130214 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.26 |
430 |
14,716 |
+232 |
Jun14 |
130214 |
95.73 |
95.76 |
95.50 |
95.66 |
+0.26 |
9,268 |
60,152 |
+1,161 |
Total Volume and Open Interest |
684,492 |
1,653,440 |
+22,570 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130214 |
97.200 |
97.700 |
96.775 |
97.300 |
+0.300 |
4,523 |
2,061 |
-44 |
Apr13 |
130214 |
97.775 |
98.250 |
97.350 |
97.900 |
+0.300 |
308 |
851 |
+34 |
May13 |
130214 |
98.050 |
98.675 |
98.025 |
98.400 |
+0.250 |
47 |
240 |
+0 |
Jun13 |
130214 |
98.825 |
99.150 |
98.625 |
98.825 |
+0.250 |
20 |
446 |
+0 |
Jul13 |
130214 |
99.250 |
99.250 |
99.100 |
99.100 |
+0.225 |
2 |
7 |
+0 |
Aug13 |
130214 |
99.200 |
99.200 |
99.200 |
99.200 |
+0.250 |
0 |
2 |
+0 |
Sep13 |
130214 |
99.125 |
99.125 |
99.125 |
99.125 |
+0.250 |
0 |
3 |
+0 |
Oct13 |
130214 |
98.900 |
98.900 |
98.900 |
98.900 |
+0.225 |
0 |
3 |
+0 |
Nov13 |
130214 |
98.575 |
98.575 |
98.575 |
98.575 |
+0.225 |
0 |
10 |
+0 |
Total Volume and Open Interest |
4,900 |
3,776 |
-10 |
Heating Oil(NYM) |
Mar13 |
130214 |
322.39 |
323.17 |
321.12 |
322.37 |
+0.49 |
52,985 |
76,425 |
-8,251 |
Apr13 |
130214 |
320.97 |
321.87 |
319.75 |
321.14 |
+0.58 |
31,389 |
78,979 |
+5,007 |
May13 |
130214 |
325.55 |
326.89 |
324.50 |
326.31 |
+1.03 |
18,385 |
48,638 |
+523 |
Jun13 |
130214 |
322.41 |
323.70 |
321.39 |
323.25 |
+1.03 |
14,485 |
36,489 |
+941 |
Jul13 |
130214 |
320.90 |
321.77 |
319.69 |
321.43 |
+0.96 |
5,203 |
15,847 |
+1,008 |
Aug13 |
130214 |
319.36 |
320.18 |
319.04 |
319.92 |
+0.86 |
1,721 |
4,980 |
+194 |
Sep13 |
130214 |
318.21 |
319.00 |
317.74 |
318.67 |
+0.74 |
2,182 |
13,347 |
+97 |
Oct13 |
130214 |
317.07 |
317.91 |
316.85 |
317.55 |
+0.61 |
820 |
5,026 |
+23 |
Nov13 |
130214 |
316.02 |
316.89 |
315.31 |
316.59 |
+0.52 |
782 |
4,553 |
+40 |
Dec13 |
130214 |
314.72 |
316.29 |
314.60 |
315.78 |
+0.46 |
5,087 |
29,379 |
+663 |
Jan14 |
130214 |
314.40 |
315.54 |
313.98 |
314.98 |
+0.39 |
243 |
5,367 |
-72 |
Feb14 |
130214 |
313.80 |
313.80 |
313.80 |
313.80 |
+0.36 |
207 |
496 |
+35 |
Mar14 |
130214 |
312.45 |
312.45 |
312.45 |
312.45 |
+0.41 |
132 |
464 |
+8 |
Apr14 |
130214 |
310.04 |
310.69 |
309.61 |
310.10 |
+0.46 |
104 |
968 |
+80 |
Total Volume and Open Interest |
133,920 |
324,424 |
+429 |
Gasoline(NYMEX) |
Mar13 |
130214 |
304.75 |
313.86 |
303.91 |
311.66 |
+8.12 |
54,426 |
82,858 |
-10,729 |
Apr13 |
130214 |
327.18 |
333.12 |
326.80 |
331.64 |
+4.46 |
42,840 |
75,499 |
+6,301 |
May13 |
130214 |
324.74 |
329.40 |
323.99 |
328.16 |
+3.57 |
20,052 |
45,134 |
+381 |
Jun13 |
130214 |
319.50 |
323.10 |
318.62 |
322.23 |
+2.89 |
13,815 |
31,446 |
+1,145 |
Jul13 |
130214 |
313.53 |
316.63 |
313.11 |
316.20 |
+2.30 |
8,473 |
22,601 |
+1,768 |
Aug13 |
130214 |
308.33 |
310.36 |
307.51 |
310.15 |
+1.90 |
4,500 |
15,292 |
+594 |
Sep13 |
130214 |
302.28 |
304.16 |
301.55 |
303.94 |
+1.68 |
4,514 |
13,693 |
+373 |
Oct13 |
130214 |
285.75 |
286.85 |
285.75 |
286.81 |
+1.26 |
793 |
8,704 |
-204 |
Nov13 |
130214 |
280.82 |
281.76 |
280.11 |
281.64 |
+1.08 |
733 |
13,453 |
-192 |
Dec13 |
130214 |
277.15 |
278.38 |
276.67 |
278.03 |
+0.87 |
504 |
9,936 |
+3 |
Total Volume and Open Interest |
150,734 |
323,601 |
-546 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130214 |
311.70 |
311.70 |
311.66 |
311.70 |
+8.20 |
0 |
1 |
+0 |
Apr13 |
130214 |
331.60 |
331.64 |
331.60 |
331.60 |
+4.40 |
|
|
|
May13 |
130214 |
328.20 |
328.20 |
328.16 |
328.20 |
+3.60 |
|
|
|
Jun13 |
130214 |
322.20 |
322.23 |
322.20 |
322.20 |
+2.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar13 |
130214 |
3.297 |
3.309 |
3.135 |
3.163 |
-0.143 |
180,038 |
183,215 |
-32,988 |
Apr13 |
130214 |
3.363 |
3.372 |
3.204 |
3.231 |
-0.140 |
110,178 |
171,910 |
-1,183 |
May13 |
130214 |
3.427 |
3.438 |
3.274 |
3.301 |
-0.136 |
83,324 |
181,067 |
+23,508 |
Jun13 |
130214 |
3.482 |
3.492 |
3.336 |
3.363 |
-0.130 |
17,799 |
51,924 |
+2,324 |
Jul13 |
130214 |
3.543 |
3.543 |
3.394 |
3.422 |
-0.125 |
14,809 |
74,193 |
+2,023 |
Aug13 |
130214 |
3.546 |
3.550 |
3.420 |
3.447 |
-0.123 |
4,790 |
32,468 |
+700 |
Sep13 |
130214 |
3.560 |
3.560 |
3.428 |
3.453 |
-0.123 |
5,294 |
32,981 |
+106 |
Oct13 |
130214 |
3.599 |
3.599 |
3.464 |
3.488 |
-0.123 |
22,245 |
116,381 |
+2,354 |
Nov13 |
130214 |
3.727 |
3.727 |
3.595 |
3.614 |
-0.117 |
4,656 |
32,586 |
-73 |
Dec13 |
130214 |
3.927 |
3.927 |
3.804 |
3.824 |
-0.110 |
4,170 |
38,131 |
+437 |
Jan14 |
130214 |
4.033 |
4.033 |
3.908 |
3.930 |
-0.108 |
10,986 |
84,916 |
+1,154 |
Feb14 |
130214 |
4.031 |
4.032 |
3.915 |
3.936 |
-0.106 |
1,689 |
13,085 |
+18 |
Mar14 |
130214 |
3.970 |
3.970 |
3.877 |
3.899 |
-0.097 |
1,560 |
26,191 |
+336 |
Apr14 |
130214 |
3.890 |
3.892 |
3.805 |
3.830 |
-0.085 |
3,535 |
45,943 |
+22 |
May14 |
130214 |
3.914 |
3.914 |
3.851 |
3.858 |
-0.081 |
491 |
5,428 |
-11 |
Jun14 |
130214 |
3.890 |
3.895 |
3.878 |
3.887 |
-0.079 |
381 |
6,335 |
-117 |
Total Volume and Open Interest |
469,435 |
1,193,809 |
-393 |
Brent Crude Oil(ICE) |
Mar13 |
130213 |
118.66 |
119.12 |
118.39 |
118.72 |
+0.06 |
141,171 |
72,471 |
-29,875 |
Apr13 |
130214 |
117.90 |
118.29 |
117.25 |
118.00 |
+0.12 |
208,208 |
351,849 |
+15,739 |
May13 |
130214 |
117.02 |
117.38 |
116.39 |
117.13 |
+0.13 |
78,766 |
197,995 |
+8,866 |
Jun13 |
130214 |
116.25 |
116.56 |
115.64 |
116.35 |
+0.14 |
61,933 |
143,847 |
-2,053 |
Jul13 |
130214 |
115.48 |
115.75 |
114.92 |
115.58 |
+0.13 |
23,194 |
69,023 |
+5,296 |
Aug13 |
130214 |
114.75 |
115.03 |
114.19 |
114.82 |
+0.11 |
17,070 |
88,768 |
+290 |
Sep13 |
130214 |
113.95 |
114.18 |
113.36 |
113.98 |
+0.10 |
16,402 |
81,530 |
-1,124 |
Oct13 |
130214 |
113.20 |
113.40 |
112.59 |
113.21 |
+0.09 |
9,818 |
41,571 |
+476 |
Nov13 |
130214 |
112.50 |
112.69 |
111.91 |
112.51 |
+0.08 |
6,547 |
34,962 |
+636 |
Dec13 |
130214 |
111.87 |
112.01 |
111.26 |
111.84 |
+0.08 |
53,729 |
167,500 |
-855 |
Jan14 |
130214 |
111.12 |
111.21 |
111.12 |
111.21 |
+0.08 |
4,423 |
34,884 |
+1,998 |
Feb14 |
130214 |
110.60 |
110.60 |
110.60 |
110.60 |
+0.10 |
2,184 |
18,784 |
+80 |
Mar14 |
130214 |
109.98 |
109.98 |
109.98 |
109.98 |
+0.11 |
2,456 |
17,254 |
+527 |
Apr14 |
130214 |
109.37 |
109.37 |
109.37 |
109.37 |
+0.12 |
1,028 |
9,390 |
-112 |
Total Volume and Open Interest |
620,324 |
1,545,620 |
-320 |
Gas Oil(ICE) |
Mar13 |
130214 |
1011.50 |
1014.75 |
1007.25 |
1011.25 |
+0.25 |
92,679 |
149,257 |
+2,098 |
Apr13 |
130214 |
1005.00 |
1007.50 |
1001.25 |
1004.75 |
+0.75 |
102,634 |
108,150 |
+7,885 |
May13 |
130214 |
997.50 |
1000.00 |
993.50 |
997.00 |
+1.00 |
49,474 |
51,244 |
-1,632 |
Jun13 |
130214 |
990.75 |
992.75 |
986.50 |
990.25 |
+1.25 |
39,623 |
58,966 |
+2,326 |
Jul13 |
130214 |
986.50 |
987.50 |
981.75 |
985.50 |
+1.25 |
9,082 |
24,565 |
+919 |
Aug13 |
130214 |
980.00 |
983.50 |
977.75 |
981.50 |
+1.25 |
3,890 |
17,419 |
+114 |
Sep13 |
130214 |
977.00 |
979.50 |
974.50 |
978.00 |
+1.25 |
3,875 |
19,972 |
+257 |
Oct13 |
130214 |
973.25 |
975.75 |
970.25 |
974.25 |
+1.00 |
2,657 |
13,826 |
+144 |
Nov13 |
130214 |
967.25 |
970.50 |
967.00 |
970.00 |
+0.75 |
2,295 |
15,742 |
+181 |
Dec13 |
130214 |
965.00 |
967.50 |
962.00 |
965.75 |
+0.50 |
14,290 |
45,726 |
+246 |
Total Volume and Open Interest |
325,898 |
574,655 |
+2,086 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130214 |
2.360 |
2.364 |
2.320 |
2.329 |
-0.038 |
362 |
1,288 |
-240 |
Apr13 |
130214 |
2.365 |
2.371 |
2.330 |
2.341 |
-0.032 |
608 |
1,665 |
+108 |
May13 |
130214 |
2.363 |
2.371 |
2.337 |
2.339 |
-0.032 |
697 |
905 |
-139 |
Jun13 |
130214 |
2.325 |
2.325 |
2.310 |
2.320 |
-0.022 |
575 |
1,101 |
+55 |
Jul13 |
130214 |
2.305 |
2.305 |
2.274 |
2.288 |
-0.014 |
532 |
1,240 |
-1 |
Aug13 |
130214 |
2.251 |
2.251 |
2.234 |
2.245 |
-0.014 |
287 |
701 |
+118 |
Sep13 |
130214 |
2.158 |
2.165 |
2.154 |
2.162 |
-0.009 |
129 |
692 |
+15 |
Total Volume and Open Interest |
3,306 |
9,442 |
-51 |
WTI Crude Oil(ICE) |
Mar13 |
130214 |
97.15 |
97.71 |
96.79 |
97.31 |
+0.30 |
46,366 |
48,535 |
-3,217 |
Apr13 |
130214 |
97.77 |
98.28 |
97.37 |
97.90 |
+0.30 |
35,916 |
62,126 |
+2,064 |
May13 |
130214 |
98.29 |
98.76 |
97.90 |
98.41 |
+0.27 |
13,585 |
30,508 |
+1,436 |
Jun13 |
130214 |
98.69 |
99.17 |
98.33 |
98.82 |
+0.25 |
23,918 |
65,611 |
+1,127 |
Jul13 |
130214 |
99.19 |
99.46 |
98.63 |
99.11 |
+0.24 |
11,964 |
36,046 |
+2,281 |
Aug13 |
130214 |
98.92 |
99.53 |
98.73 |
99.21 |
+0.25 |
8,412 |
17,307 |
+1,303 |
Sep13 |
130214 |
99.15 |
99.39 |
98.66 |
99.13 |
+0.25 |
4,198 |
16,875 |
-250 |
Oct13 |
130214 |
98.67 |
99.21 |
98.48 |
98.90 |
+0.23 |
2,654 |
12,849 |
+465 |
Nov13 |
130214 |
98.30 |
98.84 |
98.17 |
98.57 |
+0.21 |
1,719 |
10,576 |
-31 |
Dec13 |
130214 |
98.21 |
98.47 |
97.80 |
98.18 |
+0.21 |
14,378 |
98,891 |
+630 |
Jan14 |
130214 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.21 |
400 |
6,998 |
+143 |
Feb14 |
130214 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.22 |
269 |
2,824 |
+24 |
Mar14 |
130214 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.24 |
165 |
5,044 |
+44 |
Apr14 |
130214 |
96.48 |
96.48 |
96.48 |
96.48 |
+0.25 |
59 |
2,859 |
+10 |
May14 |
130214 |
96.06 |
96.06 |
96.06 |
96.06 |
+0.26 |
98 |
2,150 |
-1 |
Jun14 |
130214 |
95.81 |
95.81 |
95.64 |
95.66 |
+0.26 |
686 |
14,501 |
+251 |
Total Volume and Open Interest |
171,063 |
529,955 |
+8,109 |
US Dollar Index(ICE) |
Mar13 |
130214 |
80.180 |
80.710 |
80.145 |
80.537 |
+0.370 |
27,874 |
45,374 |
-983 |
Jun13 |
130214 |
80.310 |
80.830 |
80.310 |
80.707 |
+0.370 |
102 |
859 |
+65 |
Sep13 |
130214 |
80.908 |
80.908 |
80.908 |
80.908 |
+0.370 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,976 |
46,236 |
-918 |
Australian Dollar(CME) |
Mar13 |
130214 |
103.37 |
103.43 |
103.03 |
103.28 |
+0.12 |
84,110 |
162,920 |
+63 |
Jun13 |
130214 |
102.67 |
102.70 |
102.43 |
102.59 |
+0.12 |
268 |
795 |
+13 |
Sep13 |
130214 |
101.72 |
101.96 |
101.72 |
101.96 |
+0.12 |
3 |
4 |
-1 |
Total Volume and Open Interest |
84,381 |
163,745 |
+75 |
British Pound(CME) |
Mar13 |
130214 |
155.37 |
155.40 |
154.71 |
154.82 |
-0.57 |
131,541 |
166,609 |
+172 |
Jun13 |
130214 |
155.26 |
155.32 |
154.67 |
154.74 |
-0.58 |
199 |
483 |
+16 |
Sep13 |
130214 |
154.68 |
155.26 |
154.68 |
154.68 |
-0.58 |
0 |
7 |
+0 |
Total Volume and Open Interest |
131,740 |
167,100 |
+188 |
Canadian Dollar(CME) |
Mar13 |
130214 |
99.78 |
99.93 |
99.68 |
99.78 |
+0.04 |
62,009 |
131,253 |
+1,005 |
Jun13 |
130214 |
99.55 |
99.72 |
99.53 |
99.58 |
+0.04 |
150 |
4,691 |
+47 |
Sep13 |
130214 |
99.50 |
99.50 |
99.34 |
99.38 |
+0.04 |
3 |
1,957 |
-2 |
Dec13 |
130214 |
99.27 |
99.32 |
99.13 |
99.17 |
+0.04 |
79 |
2,091 |
+30 |
Total Volume and Open Interest |
62,241 |
140,109 |
+1,080 |
Japanese Yen(CME) |
Mar13 |
130214 |
107.25 |
107.93 |
106.72 |
107.53 |
+0.52 |
291,574 |
212,283 |
-3,849 |
Jun13 |
130214 |
107.32 |
108.00 |
106.82 |
107.61 |
+0.53 |
1,096 |
2,586 |
+182 |
Sep13 |
130214 |
107.20 |
107.74 |
107.16 |
107.71 |
+0.52 |
8 |
88 |
+8 |
Total Volume and Open Interest |
292,679 |
215,036 |
-3,659 |
Swiss Franc(CME) |
Mar13 |
130214 |
109.06 |
109.09 |
108.18 |
108.40 |
-0.61 |
26,192 |
41,768 |
-491 |
Jun13 |
130214 |
108.95 |
109.13 |
108.35 |
108.52 |
-0.61 |
8 |
82 |
+5 |
Sep13 |
130214 |
108.66 |
109.27 |
108.66 |
108.66 |
-0.61 |
|
|
|
Total Volume and Open Interest |
26,200 |
41,850 |
-486 |
EuroFX(CME) |
Mar13 |
130214 |
134.52 |
134.59 |
133.17 |
133.50 |
-1.01 |
251,774 |
236,771 |
+2,485 |
Jun13 |
130214 |
134.58 |
134.65 |
133.29 |
133.58 |
-1.00 |
216 |
2,619 |
-21 |
Sep13 |
130214 |
134.08 |
134.65 |
133.45 |
133.65 |
-1.00 |
4 |
121 |
+1 |
Total Volume and Open Interest |
251,999 |
239,566 |
+2,465 |
Mexican Peso(CME) |
Feb13 |
130214 |
788.75 |
788.75 |
786.75 |
788.75 |
+2.00 |
|
|
|
Mar13 |
130214 |
785.25 |
787.00 |
782.00 |
786.50 |
+2.00 |
20,872 |
166,705 |
-158 |
Total Volume and Open Interest |
20,990 |
169,726 |
-75 |
Brazilian Real(CME) |
Mar13 |
130214 |
507.90 |
510.15 |
507.20 |
509.55 |
+1.80 |
10 |
16,639 |
+1 |
Apr13 |
130214 |
507.90 |
508.45 |
505.45 |
507.90 |
+1.80 |
0 |
2 |
+0 |
May13 |
130214 |
505.90 |
506.40 |
503.40 |
505.90 |
+1.95 |
0 |
10 |
+0 |
Jun13 |
130214 |
501.80 |
504.15 |
501.80 |
503.75 |
+2.00 |
1 |
10 |
+1 |
Total Volume and Open Interest |
11 |
37,767 |
+2 |
30-Year T-Bonds(CBOT) |
Mar13 |
130214 |
142~150 |
143~210 |
142~090 |
143~150 |
+0~270 |
291,778 |
601,892 |
+5,491 |
Jun13 |
130214 |
141~000 |
142~050 |
140~260 |
141~310 |
+0~270 |
1,658 |
7,230 |
+401 |
Sep13 |
130214 |
141~300 |
141~300 |
141~030 |
141~300 |
+0~270 |
0 |
1 |
+0 |
Total Volume and Open Interest |
293,436 |
609,123 |
+5,892 |
10-Year T-Notes(CBOT) |
Mar13 |
130214 |
131~025 |
131~190 |
131~005 |
131~180 |
+0~130 |
890,408 |
1,912,848 |
+7,966 |
Jun13 |
130214 |
129~290 |
130~140 |
129~285 |
130~130 |
+0~130 |
18,602 |
117,966 |
+7,192 |
Sep13 |
130214 |
130~130 |
130~130 |
130~130 |
130~130 |
+0~130 |
|
|
|
Total Volume and Open Interest |
909,010 |
2,030,814 |
+15,158 |
5-Year T-Notes(CBOT) |
Mar13 |
130214 |
123~202 |
123~282 |
123~194 |
123~276 |
+0~066 |
509,072 |
1,549,390 |
+1,008 |
Jun13 |
130214 |
123~046 |
123~126 |
123~046 |
123~122 |
+0~070 |
12,214 |
45,051 |
+5,694 |
Sep13 |
130214 |
122~292 |
122~292 |
122~222 |
122~292 |
+0~070 |
|
|
|
Total Volume and Open Interest |
521,286 |
1,594,441 |
+6,702 |
2 Year T-Notes(CBOT) |
Mar13 |
130214 |
110~054 |
110~064 |
110~052 |
110~064 |
+0~006 |
155,225 |
970,989 |
-3,190 |
Jun13 |
130214 |
110~032 |
110~044 |
110~032 |
110~044 |
+0~006 |
3,380 |
62,513 |
+1,278 |
Sep13 |
130214 |
110~010 |
110~010 |
110~002 |
110~010 |
+0~006 |
|
|
|
Total Volume and Open Interest |
158,605 |
1,033,502 |
-1,912 |
Eurodollars(CME) |
Mar13 |
130214 |
99.705 |
99.705 |
99.700 |
99.705 |
unch |
48,834 |
920,569 |
+1,228 |
Jun13 |
130214 |
99.680 |
99.685 |
99.675 |
99.685 |
+0.005 |
62,763 |
787,660 |
-5,242 |
Sep13 |
130214 |
99.645 |
99.660 |
99.640 |
99.655 |
+0.010 |
74,053 |
719,653 |
-2,913 |
Dec13 |
130214 |
99.600 |
99.620 |
99.600 |
99.615 |
+0.010 |
70,408 |
748,002 |
-3,227 |
Mar14 |
130214 |
99.555 |
99.580 |
99.555 |
99.575 |
+0.015 |
79,557 |
661,178 |
-886 |
Jun14 |
130214 |
99.495 |
99.525 |
99.495 |
99.520 |
+0.015 |
92,746 |
587,754 |
+10,047 |
Sep14 |
130214 |
99.425 |
99.460 |
99.425 |
99.455 |
+0.020 |
86,654 |
470,187 |
-363 |
Dec14 |
130214 |
99.345 |
99.380 |
99.340 |
99.375 |
+0.025 |
102,852 |
546,273 |
-1,113 |
Mar15 |
130214 |
99.255 |
99.295 |
99.250 |
99.295 |
+0.035 |
92,966 |
438,822 |
+5,732 |
Jun15 |
130214 |
99.155 |
99.200 |
99.150 |
99.200 |
+0.040 |
67,813 |
571,631 |
+100 |
Sep15 |
130214 |
99.040 |
99.095 |
99.035 |
99.090 |
+0.045 |
62,640 |
404,554 |
+3,489 |
Dec15 |
130214 |
98.900 |
98.960 |
98.895 |
98.955 |
+0.050 |
73,086 |
492,363 |
+3,587 |
Mar16 |
130214 |
98.750 |
98.815 |
98.745 |
98.805 |
+0.055 |
70,249 |
323,635 |
+7,307 |
Jun16 |
130214 |
98.580 |
98.650 |
98.570 |
98.640 |
+0.060 |
39,891 |
218,350 |
+314 |
Sep16 |
130214 |
98.405 |
98.480 |
98.395 |
98.470 |
+0.065 |
36,874 |
217,798 |
+3,323 |
Dec16 |
130214 |
98.220 |
98.300 |
98.215 |
98.295 |
+0.070 |
39,990 |
152,515 |
+2,688 |
Mar17 |
130214 |
98.045 |
98.130 |
98.040 |
98.125 |
+0.075 |
36,301 |
136,600 |
-359 |
Jun17 |
130214 |
97.860 |
97.950 |
97.860 |
97.945 |
+0.075 |
29,230 |
78,301 |
-141 |
Total Volume and Open Interest |
1,243,703 |
8,820,076 |
+28,055 |
Ultra T-Bond(CBOT) |
Mar13 |
130214 |
154~22 |
156~17 |
154~18 |
156~09 |
+1~06 |
49,083 |
364,730 |
+1,009 |
Jun13 |
130214 |
155~01 |
156~01 |
154~25 |
155~31 |
+1~06 |
8 |
1,525 |
-39 |
Sep13 |
130214 |
155~31 |
155~31 |
154~25 |
155~31 |
+1~06 |
|
|
|
Total Volume and Open Interest |
49,091 |
366,255 |
+970 |
30 Day Federal Funds(CBOT) |
Feb13 |
130214 |
99.860 |
99.860 |
99.857 |
99.860 |
unch |
1,150 |
41,131 |
+826 |
Mar13 |
130214 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
878 |
36,566 |
+376 |
Apr13 |
130214 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
1,203 |
30,085 |
+336 |
May13 |
130214 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
705 |
25,501 |
+26 |
Jun13 |
130214 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
1,098 |
25,315 |
-319 |
Jul13 |
130214 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
451 |
20,408 |
+110 |
Total Volume and Open Interest |
10,696 |
327,622 |
+1,922 |
3-Mth Euro-Yen(CME) |
Mar13 |
130214 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun13 |
130214 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep13 |
130214 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Dec13 |
130214 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar14 |
130214 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
Jun14 |
130214 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Sep14 |
130214 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec14 |
130214 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
|
|
|
Mar15 |
130214 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun15 |
130214 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130214 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
170 |
740 |
-54 |
Jun13 |
130214 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
202 |
+0 |
Sep13 |
130214 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
Dec13 |
130214 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
8 |
592 |
+8 |
Mar14 |
130214 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
32 |
246 |
+22 |
Jun14 |
130214 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
5 |
5 |
+5 |
Sep14 |
130214 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
25 |
25 |
+25 |
Dec14 |
130214 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
11 |
15 |
+11 |
Total Volume and Open Interest |
251 |
1,945 |
+17 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130214 |
144.26 |
144.28 |
144.01 |
144.04 |
-0.26 |
1,286 |
20,636 |
+238 |
Jun13 |
130214 |
143.66 |
143.66 |
143.66 |
143.66 |
-0.26 |
0 |
4 |
+0 |
Sep13 |
130214 |
141.57 |
141.57 |
141.57 |
141.57 |
-0.26 |
|
|
|
Total Volume and Open Interest |
1,286 |
20,640 |
+238 |
Euro-Bund(EUREX) |
Mar13 |
130214 |
142.03 |
142.68 |
141.87 |
142.59 |
+0.54 |
723,656 |
962,116 |
-12,526 |
Jun13 |
130214 |
140.32 |
140.85 |
140.09 |
140.76 |
+0.53 |
927 |
14,286 |
-9 |
Sep13 |
130214 |
140.69 |
140.69 |
140.69 |
140.69 |
+0.54 |
90 |
6 |
+0 |
Total Volume and Open Interest |
724,673 |
976,408 |
-12,535 |
Euro-Bobl(EUREX) |
Mar13 |
130214 |
126.03 |
126.41 |
125.98 |
126.37 |
+0.34 |
495,083 |
843,260 |
-5,265 |
Jun13 |
130214 |
124.40 |
124.67 |
124.33 |
124.67 |
+0.33 |
4,993 |
84,188 |
+2,086 |
Sep13 |
130214 |
125.00 |
125.00 |
125.00 |
125.00 |
+0.34 |
0 |
928 |
+0 |
Total Volume and Open Interest |
500,076 |
928,376 |
-3,179 |
3-Mth Euribor(EUREX) |
Mar13 |
130214 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.010 |
16 |
4,132 |
-10 |
Jun13 |
130214 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.025 |
150 |
1,478 |
-64 |
Sep13 |
130214 |
99.650 |
99.670 |
99.650 |
99.670 |
+0.040 |
50 |
905 |
-28 |
Total Volume and Open Interest |
396 |
16,811 |
-118 |
Long Gilt(LIFFE) |
Mar13 |
130214 |
115~03 |
115~11 |
114~18 |
115~07 |
+0~03 |
224,735 |
344,726 |
+5,498 |
Jun13 |
130214 |
114~07 |
114~07 |
114~07 |
114~07 |
+0~01 |
2 |
2 |
+0 |
Total Volume and Open Interest |
224,737 |
344,728 |
+5,498 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130214 |
99.49 |
99.49 |
99.48 |
99.49 |
0.00 |
12,691 |
313,533 |
-1,187 |
Jun13 |
130214 |
99.46 |
99.48 |
99.46 |
99.47 |
unch |
62,660 |
307,201 |
+174 |
Sep13 |
130214 |
99.45 |
99.47 |
99.44 |
99.46 |
0.00 |
72,239 |
288,127 |
+11,527 |
Dec13 |
130214 |
99.42 |
99.45 |
99.41 |
99.43 |
unch |
77,317 |
308,433 |
+15,725 |
Mar14 |
130214 |
99.39 |
99.42 |
99.38 |
99.40 |
+0.01 |
89,325 |
279,435 |
+12,458 |
Jun14 |
130214 |
99.34 |
99.37 |
99.33 |
99.36 |
+0.02 |
74,926 |
219,173 |
+13,901 |
Total Volume and Open Interest |
743,732 |
2,492,477 |
+66,515 |
3-Mth Euribor(LIFFE) |
Mar13 |
130214 |
99.745 |
99.765 |
99.745 |
99.755 |
+0.010 |
64,907 |
517,467 |
-904 |
Jun13 |
130214 |
99.700 |
99.730 |
99.700 |
99.725 |
+0.025 |
100,986 |
587,938 |
+1,093 |
Sep13 |
130214 |
99.630 |
99.675 |
99.630 |
99.670 |
+0.040 |
149,664 |
425,092 |
+2,438 |
Total Volume and Open Interest |
1,113,654 |
4,417,840 |
+40,047 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130214 |
97.08 |
97.09 |
97.07 |
97.09 |
unch |
26,551 |
145,726 |
-3,737 |
Jun13 |
130214 |
97.22 |
97.23 |
97.18 |
97.21 |
-0.02 |
45,049 |
204,325 |
+2,671 |
Sep13 |
130214 |
97.25 |
97.25 |
97.20 |
97.22 |
-0.04 |
34,838 |
140,086 |
-2,906 |
Dec13 |
130214 |
97.19 |
97.20 |
97.14 |
97.15 |
-0.05 |
11,667 |
105,939 |
+2,417 |
Mar14 |
130214 |
97.10 |
97.10 |
97.04 |
97.05 |
-0.06 |
4,210 |
68,078 |
-855 |
Jun14 |
130214 |
96.98 |
96.98 |
96.94 |
96.94 |
-0.05 |
1,792 |
35,200 |
+438 |
Sep14 |
130214 |
96.87 |
96.87 |
96.82 |
96.83 |
-0.05 |
353 |
23,932 |
-85 |
Dec14 |
130214 |
96.75 |
96.75 |
96.71 |
96.71 |
-0.06 |
471 |
12,067 |
-373 |
Mar15 |
130214 |
96.62 |
96.62 |
96.61 |
96.61 |
-0.06 |
100 |
961 |
-12 |
Jun15 |
130214 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.07 |
40 |
631 |
+40 |
Total Volume and Open Interest |
125,111 |
737,434 |
-2,393 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130214 |
96.52 |
96.52 |
96.42 |
96.44 |
-0.08 |
52,698 |
403,997 |
-6,964 |
Jun13 |
130214 |
96.38 |
96.38 |
96.38 |
96.38 |
-0.08 |
0 |
6 |
+0 |
Total Volume and Open Interest |
52,698 |
404,003 |
-6,964 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130214 |
97.16 |
97.16 |
97.07 |
97.09 |
-0.07 |
130,398 |
502,625 |
-2,059 |
Jun13 |
130214 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.07 |
|
|
|
Total Volume and Open Interest |
130,398 |
502,625 |
-2,259 |
Gold(CMX) |
Feb13 |
130214 |
1641.1 |
1646.9 |
1632.7 |
1634.7 |
-9.5 |
85 |
1,948 |
-123 |
Apr13 |
130214 |
1642.5 |
1650.0 |
1632.8 |
1635.5 |
-9.6 |
137,082 |
260,279 |
-768 |
Jun13 |
130214 |
1643.9 |
1651.6 |
1634.6 |
1637.4 |
-9.6 |
4,193 |
55,263 |
+475 |
Aug13 |
130214 |
1647.2 |
1653.3 |
1636.9 |
1639.1 |
-9.7 |
3,054 |
23,494 |
+467 |
Oct13 |
130214 |
1644.9 |
1644.9 |
1638.7 |
1640.7 |
-9.8 |
952 |
12,032 |
-71 |
Dec13 |
130214 |
1648.7 |
1654.9 |
1639.9 |
1642.4 |
-9.8 |
3,386 |
33,895 |
+735 |
Feb14 |
130214 |
1653.0 |
1655.5 |
1642.2 |
1644.1 |
-9.8 |
773 |
9,057 |
+116 |
Apr14 |
130214 |
1650.0 |
1659.5 |
1645.9 |
1645.9 |
-9.9 |
53 |
4,051 |
+15 |
Jun14 |
130214 |
1648.0 |
1648.0 |
1648.0 |
1648.0 |
-9.9 |
81 |
8,491 |
-32 |
Aug14 |
130214 |
1650.2 |
1650.2 |
1650.2 |
1650.2 |
-10.0 |
2 |
93 |
+0 |
Oct14 |
130214 |
1652.6 |
1652.6 |
1652.6 |
1652.6 |
-10.0 |
2 |
3 |
+2 |
Dec14 |
130214 |
1664.5 |
1664.5 |
1655.2 |
1655.2 |
-10.1 |
1,508 |
5,622 |
+634 |
Total Volume and Open Interest |
152,094 |
435,088 |
+1,596 |
Silver(CMX) |
Mar13 |
130214 |
3076.0 |
3106.0 |
3021.0 |
3035.3 |
-51.6 |
41,467 |
58,647 |
-3,030 |
May13 |
130214 |
3079.5 |
3110.0 |
3028.5 |
3041.5 |
-51.7 |
8,578 |
31,735 |
+4,006 |
Jul13 |
130214 |
3087.0 |
3110.0 |
3035.0 |
3046.4 |
-51.8 |
1,517 |
9,675 |
+510 |
Sep13 |
130214 |
3050.6 |
3050.6 |
3050.6 |
3050.6 |
-51.9 |
273 |
7,623 |
+36 |
Dec13 |
130214 |
3101.0 |
3120.5 |
3056.6 |
3056.6 |
-52.0 |
401 |
22,748 |
+115 |
Mar14 |
130214 |
3060.0 |
3061.4 |
3060.0 |
3061.4 |
-52.0 |
32 |
2,000 |
+15 |
May14 |
130214 |
3064.0 |
3064.0 |
3064.0 |
3064.0 |
-52.0 |
7 |
959 |
+7 |
Total Volume and Open Interest |
52,590 |
152,817 |
+1,742 |
Platinum(NYMEX) |
Apr13 |
130214 |
1722.5 |
1735.0 |
1709.4 |
1710.9 |
-18.8 |
11,773 |
69,762 |
+101 |
Jul13 |
130214 |
1718.0 |
1734.8 |
1712.7 |
1713.3 |
-18.8 |
173 |
3,607 |
+23 |
Oct13 |
130214 |
1730.1 |
1730.1 |
1715.6 |
1715.6 |
-18.8 |
8 |
266 |
-1 |
Jan14 |
130214 |
1720.0 |
1720.0 |
1720.0 |
1720.0 |
-18.8 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,956 |
73,657 |
+123 |
Palladium(NYMEX) |
Mar13 |
130214 |
767.00 |
772.50 |
762.05 |
764.05 |
-8.00 |
6,921 |
31,146 |
-812 |
Jun13 |
130214 |
767.90 |
773.95 |
765.00 |
765.90 |
-8.05 |
1,521 |
7,497 |
+1,312 |
Sep13 |
130214 |
773.35 |
773.35 |
767.10 |
767.10 |
-8.00 |
13 |
119 |
+5 |
Total Volume and Open Interest |
8,456 |
38,763 |
+505 |
Copper(CMX) |
Mar13 |
130214 |
374.10 |
375.15 |
372.75 |
373.75 |
-0.50 |
41,085 |
73,640 |
-9,829 |
May13 |
130214 |
375.65 |
376.65 |
374.35 |
375.25 |
-0.60 |
18,355 |
56,717 |
+8,116 |
Jul13 |
130214 |
377.00 |
377.65 |
375.85 |
376.65 |
-0.55 |
3,164 |
18,248 |
+718 |
Sep13 |
130214 |
378.85 |
378.85 |
377.65 |
377.80 |
-0.50 |
1,586 |
6,831 |
+486 |
Dec13 |
130214 |
380.15 |
380.20 |
378.50 |
379.20 |
-0.35 |
999 |
11,066 |
+500 |
Total Volume and Open Interest |
65,841 |
174,441 |
+255 |
DJIA Index(CBOT) |
Mar13 |
130214 |
13954 |
13965 |
13892 |
13950 |
-8 |
35 |
12,638 |
+2 |
Jun13 |
130214 |
13831 |
13886 |
13831 |
13877 |
-9 |
0 |
1 |
+0 |
Sep13 |
130214 |
13798 |
13807 |
13798 |
13798 |
-9 |
|
|
|
Dec13 |
130214 |
13729 |
13738 |
13729 |
13729 |
-9 |
|
|
|
Total Volume and Open Interest |
35 |
12,639 |
+2 |
E-mini DJIA Index(CBOT) |
Mar13 |
130214 |
13955 |
13967 |
13882 |
13950 |
-8 |
85,827 |
121,219 |
+2,618 |
Jun13 |
130214 |
13891 |
13892 |
13819 |
13877 |
-9 |
170 |
2,142 |
-15 |
Sep13 |
130214 |
13798 |
13798 |
13798 |
13798 |
-9 |
|
|
|
Dec13 |
130214 |
13729 |
13729 |
13729 |
13729 |
-9 |
0 |
16 |
+0 |
Total Volume and Open Interest |
85,997 |
123,377 |
+2,603 |
S & P 500(CME) |
Mar13 |
130214 |
1516.20 |
1519.00 |
1510.00 |
1518.50 |
+1.30 |
5,417 |
204,676 |
-240 |
Jun13 |
130214 |
1512.40 |
1513.00 |
1506.00 |
1512.40 |
+1.40 |
34 |
5,943 |
-25 |
Sep13 |
130214 |
1505.90 |
1506.50 |
1499.50 |
1505.90 |
+1.40 |
0 |
1,426 |
+0 |
Dec13 |
130214 |
1499.00 |
1499.60 |
1492.60 |
1499.00 |
+1.40 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
5,451 |
213,129 |
-265 |
S & P 500 E-Mini(Globex) |
Mar13 |
130214 |
1516.25 |
1520.75 |
1510.00 |
1518.50 |
+1.25 |
1,258,561 |
3,034,816 |
+10,407 |
Jun13 |
130214 |
1510.25 |
1514.50 |
1504.00 |
1512.50 |
+1.50 |
3,578 |
48,363 |
+1,526 |
Total Volume and Open Interest |
1,262,160 |
3,087,242 |
+11,943 |
NASDAQ 100(CME) |
Mar13 |
130214 |
2766.00 |
2771.50 |
2757.30 |
2767.30 |
-3.00 |
277 |
14,739 |
-16 |
Jun13 |
130214 |
2760.80 |
2763.80 |
2760.80 |
2760.80 |
-3.00 |
|
|
|
Sep13 |
130214 |
2755.30 |
2758.30 |
2755.30 |
2755.30 |
-3.00 |
|
|
|
Total Volume and Open Interest |
277 |
14,739 |
-16 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130214 |
2766.80 |
2775.00 |
2756.00 |
2767.30 |
-3.00 |
171,647 |
332,918 |
-1,349 |
Jun13 |
130214 |
2760.30 |
2767.30 |
2750.00 |
2760.80 |
-3.00 |
1,011 |
1,607 |
+960 |
Total Volume and Open Interest |
172,658 |
334,566 |
-389 |
S & P Midcap 400(CME) |
Mar13 |
130214 |
1115.60 |
1115.60 |
1115.60 |
1115.60 |
+2.20 |
1 |
1,474 |
-12 |
Jun13 |
130214 |
1112.70 |
1112.70 |
1110.50 |
1112.70 |
+2.20 |
|
|
|
Sep13 |
130214 |
1110.70 |
1110.70 |
1108.50 |
1110.70 |
+2.20 |
|
|
|
Total Volume and Open Interest |
1 |
1,474 |
-12 |
Volatility Index(CBOE) |
Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
Mar13 |
130214 |
14.90 |
15.05 |
14.50 |
14.55 |
-0.20 |
64,442 |
203,499 |
+22,695 |
Apr13 |
130214 |
15.95 |
16.00 |
15.60 |
15.75 |
-0.10 |
17,332 |
66,910 |
+4,264 |
May13 |
130214 |
16.60 |
16.77 |
16.40 |
16.45 |
-0.10 |
11,794 |
42,053 |
-917 |
Total Volume and Open Interest |
109,049 |
400,569 |
-38,121 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130214 |
11325 |
11380 |
11220 |
11240 |
-100 |
21,771 |
66,692 |
+1,136 |
Jun13 |
130214 |
11265 |
11345 |
11230 |
11235 |
-100 |
7,979 |
11,839 |
+11,618 |
Total Volume and Open Interest |
29,776 |
78,532 |
+12,754 |
Nikkei 225(SGX) |
Mar13 |
130214 |
11265 |
11365 |
11240 |
11335 |
+65 |
113,819 |
305,617 |
+3,848 |
Jun13 |
130214 |
11265 |
11285 |
11180 |
11255 |
+65 |
84 |
4,597 |
-7 |
Sep13 |
130214 |
11250 |
11250 |
11250 |
11250 |
+65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
114,071 |
333,994 |
+3,893 |
CAC 40(EURONEXT) |
Feb13 |
130214 |
3692.5 |
3710.0 |
3657.0 |
3674.0 |
-23.5 |
243,354 |
337,180 |
+22,515 |
Mar13 |
130214 |
3698.0 |
3710.0 |
3656.5 |
3673.5 |
-23.5 |
174,284 |
174,493 |
+79,374 |
Apr13 |
130214 |
3701.5 |
3701.5 |
3651.5 |
3667.5 |
-23.5 |
37 |
489 |
+23 |
Total Volume and Open Interest |
417,675 |
512,195 |
+101,912 |
Hang Seng Index(HKFE) |
Feb13 |
130214 |
23444 |
23483 |
23299 |
23413 |
+171 |
51,299 |
130,539 |
+1,341 |
Mar13 |
130214 |
23435 |
23438 |
23260 |
23370 |
+173 |
730 |
8,784 |
+100 |
Total Volume and Open Interest |
52,176 |
142,224 |
+1,454 |
DAX(EUREX) |
Mar13 |
130214 |
7696.5 |
7728.5 |
7606.0 |
7633.5 |
-75.5 |
98,313 |
142,423 |
+1,707 |
Jun13 |
130214 |
7708.0 |
7735.5 |
7620.5 |
7645.0 |
-76.0 |
1,373 |
14,028 |
+733 |
Sep13 |
130214 |
7717.0 |
7738.0 |
7637.5 |
7651.0 |
-76.5 |
79 |
1,036 |
-12 |
Total Volume and Open Interest |
99,765 |
157,487 |
+2,428 |
FT-SE 100(EURONEXT) |
Mar13 |
130214 |
6325.00 |
6343.50 |
6277.00 |
6308.00 |
-26.00 |
121,922 |
648,793 |
+4,640 |
Jun13 |
130214 |
6325.00 |
6325.00 |
6229.50 |
6242.00 |
-26.00 |
172 |
9,507 |
+794 |
Sep13 |
130214 |
6197.50 |
6197.50 |
6197.50 |
6197.50 |
-26.50 |
15 |
428 |
+76 |
Total Volume and Open Interest |
122,109 |
658,908 |
+5,510 |
SPI 200(SFE) |
Mar13 |
130214 |
4956.0 |
5005.0 |
4948.0 |
4994.0 |
+38.0 |
27,871 |
272,619 |
+1,560 |
Jun13 |
130214 |
4960.0 |
5005.0 |
4960.0 |
4998.0 |
+38.0 |
47 |
3,700 |
+15 |
Sep13 |
130214 |
4955.0 |
4955.0 |
4955.0 |
4955.0 |
+38.0 |
4 |
1,467 |
+4 |
Total Volume and Open Interest |
30,570 |
286,386 |
+3,726 |
FTSE MIB(ISE) |
Mar13 |
130214 |
16660.00 |
16815.00 |
16485.00 |
16547.00 |
-167.00 |
20,626 |
38,121 |
-430 |
Jun13 |
130214 |
16500.00 |
16500.00 |
16215.00 |
16265.00 |
-167.00 |
24 |
281 |
-5 |
Sep13 |
130214 |
16787.00 |
16787.00 |
16787.00 |
16787.00 |
-167.00 |
|
|
|
Total Volume and Open Interest |
20,650 |
38,402 |
-435 |
KOSPI 200(KFE) |
Mar13 |
130214 |
262.80 |
262.80 |
262.40 |
262.80 |
+0.95 |
222,960 |
110,557 |
+2,848 |
Jun13 |
130214 |
263.65 |
265.10 |
262.90 |
264.20 |
+1.00 |
226 |
3,203 |
+57 |
Sep13 |
130214 |
266.15 |
266.15 |
266.15 |
266.15 |
+2.65 |
1 |
299 |
+132 |
Total Volume and Open Interest |
223,187 |
114,143 |
+3,037 |
GSCI(CME) |
Feb13 |
130214 |
675.00 |
676.75 |
674.90 |
675.50 |
-0.50 |
2,891 |
2,863 |
-2,034 |
Mar13 |
130214 |
678.05 |
680.00 |
677.90 |
678.50 |
-0.90 |
2,901 |
10,070 |
+2,781 |
Apr13 |
130214 |
679.25 |
680.25 |
679.00 |
679.25 |
-0.55 |
|
|
|
Total Volume and Open Interest |
5,792 |
12,933 |
+747 |
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. |
|
|