|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130215 |
1419.00 |
1428.00 |
1415.00 |
1424.50 |
+6.50 |
104,862 |
160,598 |
-11,015 |
May13 |
130215 |
1408.75 |
1418.00 |
1405.25 |
1414.75 |
+6.25 |
67,372 |
223,217 |
+10,248 |
Jul13 |
130215 |
1398.25 |
1408.00 |
1396.50 |
1404.75 |
+5.50 |
22,401 |
120,127 |
+2,014 |
Aug13 |
130215 |
1365.00 |
1371.00 |
1362.50 |
1369.00 |
+5.75 |
682 |
3,859 |
+5 |
Sep13 |
130215 |
1306.75 |
1310.50 |
1300.00 |
1305.00 |
+2.25 |
437 |
4,890 |
+5 |
Nov13 |
130215 |
1263.50 |
1269.50 |
1257.75 |
1261.75 |
-3.00 |
14,839 |
96,000 |
+1,296 |
Jan14 |
130215 |
1273.75 |
1274.00 |
1263.75 |
1266.50 |
-3.25 |
498 |
5,279 |
+61 |
Mar14 |
130215 |
1275.50 |
1275.50 |
1267.75 |
1269.50 |
-4.25 |
198 |
1,494 |
+22 |
May14 |
130215 |
1276.50 |
1276.75 |
1269.00 |
1269.00 |
-4.00 |
93 |
1,486 |
+3 |
Jul14 |
130215 |
1273.25 |
1276.75 |
1273.25 |
1273.25 |
-3.50 |
59 |
971 |
+13 |
Aug14 |
130215 |
1268.00 |
1271.50 |
1268.00 |
1268.00 |
-3.50 |
0 |
1 |
+0 |
Sep14 |
130215 |
1247.50 |
1251.00 |
1247.50 |
1247.50 |
-3.50 |
0 |
1 |
+0 |
Nov14 |
130215 |
1247.50 |
1250.00 |
1240.00 |
1244.75 |
-2.75 |
54 |
3,422 |
+15 |
Jan15 |
130215 |
1245.75 |
1248.50 |
1245.75 |
1245.75 |
-2.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
211,497 |
621,472 |
+2,668 |
Soybean Meal(CBOT) |
Mar13 |
130215 |
407.50 |
411.10 |
406.20 |
409.40 |
+2.20 |
45,577 |
67,434 |
-10,223 |
May13 |
130215 |
406.20 |
409.90 |
404.90 |
408.90 |
+2.70 |
37,397 |
105,251 |
+4,488 |
Jul13 |
130215 |
401.60 |
404.80 |
400.20 |
404.00 |
+2.40 |
9,104 |
49,178 |
+1,815 |
Aug13 |
130215 |
387.10 |
390.90 |
386.50 |
390.10 |
+3.00 |
963 |
7,840 |
+91 |
Sep13 |
130215 |
365.00 |
368.40 |
364.80 |
367.10 |
+2.10 |
605 |
6,000 |
+29 |
Oct13 |
130215 |
348.50 |
350.10 |
345.50 |
347.10 |
-1.10 |
1,306 |
7,194 |
+437 |
Dec13 |
130215 |
346.60 |
349.00 |
344.30 |
345.80 |
-1.40 |
3,664 |
35,175 |
+230 |
Jan14 |
130215 |
349.00 |
350.10 |
346.30 |
347.40 |
-1.30 |
252 |
2,764 |
+18 |
Mar14 |
130215 |
349.90 |
351.50 |
349.90 |
349.90 |
-1.60 |
82 |
2,755 |
+52 |
May14 |
130215 |
351.20 |
351.60 |
349.80 |
349.80 |
-1.80 |
35 |
1,241 |
+14 |
Total Volume and Open Interest |
98,987 |
285,320 |
-3,047 |
Soybean Oil(CBOT) |
Mar13 |
130215 |
51.61 |
51.98 |
51.44 |
51.62 |
-0.08 |
64,178 |
93,886 |
-9,342 |
May13 |
130215 |
52.02 |
52.39 |
51.84 |
52.01 |
-0.10 |
52,229 |
114,862 |
+5,978 |
Jul13 |
130215 |
52.32 |
52.69 |
52.15 |
52.32 |
-0.09 |
15,617 |
72,088 |
+866 |
Aug13 |
130215 |
52.45 |
52.48 |
52.10 |
52.22 |
-0.11 |
1,226 |
6,372 |
+45 |
Sep13 |
130215 |
52.10 |
52.19 |
51.76 |
51.92 |
-0.11 |
771 |
6,054 |
+74 |
Oct13 |
130215 |
51.68 |
51.84 |
51.29 |
51.48 |
-0.08 |
1,186 |
8,050 |
+157 |
Dec13 |
130215 |
51.50 |
51.77 |
51.16 |
51.36 |
-0.11 |
3,544 |
28,299 |
+431 |
Jan14 |
130215 |
51.91 |
51.91 |
51.34 |
51.51 |
-0.13 |
137 |
2,172 |
+17 |
Mar14 |
130215 |
51.77 |
51.91 |
51.77 |
51.77 |
-0.14 |
15 |
1,244 |
+11 |
May14 |
130215 |
51.74 |
51.95 |
51.74 |
51.81 |
-0.14 |
12 |
513 |
+8 |
Total Volume and Open Interest |
138,934 |
334,699 |
-1,747 |
Canola(WCE) |
Mar13 |
130215 |
630.5 |
633.2 |
628.5 |
630.2 |
-2.3 |
6,701 |
52,371 |
-1,213 |
May13 |
130215 |
617.6 |
618.9 |
614.0 |
615.8 |
-1.8 |
8,072 |
82,101 |
+2,422 |
Jul13 |
130215 |
601.8 |
605.3 |
601.3 |
602.2 |
-1.5 |
2,361 |
35,068 |
+771 |
Nov13 |
130215 |
553.9 |
559.3 |
552.9 |
555.8 |
unch |
1,390 |
25,107 |
-157 |
Jan14 |
130215 |
550.9 |
554.9 |
550.9 |
552.9 |
unch |
50 |
1,579 |
+41 |
Total Volume and Open Interest |
18,587 |
196,451 |
+1,863 |
Corn(CBOT) |
Mar13 |
130215 |
695.00 |
703.25 |
694.00 |
698.75 |
+4.00 |
187,129 |
306,971 |
-30,798 |
May13 |
130215 |
692.75 |
701.00 |
692.25 |
697.00 |
+4.25 |
145,723 |
397,248 |
+30,098 |
Jul13 |
130215 |
682.25 |
690.00 |
681.25 |
685.25 |
+3.00 |
54,452 |
203,867 |
+2,396 |
Sep13 |
130215 |
583.00 |
587.00 |
579.25 |
582.25 |
-0.75 |
11,045 |
76,493 |
-180 |
Dec13 |
130215 |
563.00 |
568.00 |
560.50 |
563.00 |
-0.75 |
37,472 |
269,811 |
+3,658 |
Mar14 |
130215 |
574.00 |
578.25 |
571.75 |
573.50 |
-1.00 |
1,102 |
18,412 |
+384 |
May14 |
130215 |
583.00 |
585.00 |
580.50 |
580.50 |
-0.75 |
287 |
5,755 |
+18 |
Jul14 |
130215 |
590.00 |
591.50 |
586.00 |
586.50 |
-0.75 |
139 |
3,390 |
+5 |
Sep14 |
130215 |
560.00 |
560.75 |
558.00 |
560.75 |
+2.75 |
30 |
203 |
+9 |
Dec14 |
130215 |
550.00 |
554.50 |
549.00 |
550.00 |
-0.25 |
625 |
13,249 |
+359 |
Total Volume and Open Interest |
438,086 |
1,297,285 |
+6,017 |
Wheat(CBOT) |
Mar13 |
130215 |
732.75 |
744.50 |
732.75 |
742.25 |
+10.25 |
68,730 |
141,178 |
-17,449 |
May13 |
130215 |
741.00 |
751.75 |
740.50 |
748.50 |
+8.25 |
50,497 |
153,867 |
+10,297 |
Jul13 |
130215 |
744.50 |
754.00 |
742.50 |
751.00 |
+7.25 |
16,670 |
99,849 |
-228 |
Sep13 |
130215 |
753.00 |
762.00 |
752.75 |
760.00 |
+6.50 |
2,767 |
16,133 |
+352 |
Dec13 |
130215 |
768.00 |
775.50 |
765.25 |
772.25 |
+5.25 |
6,581 |
63,670 |
+401 |
Mar14 |
130215 |
784.00 |
785.00 |
778.00 |
783.00 |
+5.00 |
287 |
4,479 |
+2 |
Total Volume and Open Interest |
145,867 |
483,596 |
-6,540 |
Wheat(KCBT) |
Mar13 |
130215 |
775.00 |
786.00 |
771.25 |
777.50 |
+2.50 |
15,226 |
58,330 |
-2,998 |
May13 |
130215 |
787.25 |
797.75 |
783.00 |
788.75 |
+2.00 |
11,400 |
69,090 |
+4,665 |
Jul13 |
130215 |
796.50 |
805.25 |
790.75 |
796.50 |
+1.50 |
4,498 |
41,053 |
+469 |
Sep13 |
130215 |
810.50 |
817.00 |
804.00 |
809.50 |
+0.75 |
1,486 |
9,025 |
+438 |
Dec13 |
130215 |
824.00 |
832.25 |
820.50 |
825.50 |
+1.00 |
892 |
12,128 |
+242 |
Mar14 |
130215 |
835.75 |
836.00 |
830.00 |
834.50 |
+1.00 |
29 |
429 |
+11 |
Total Volume and Open Interest |
33,557 |
190,645 |
+2,832 |
Wheat(MGE) |
Mar13 |
130215 |
819.00 |
828.00 |
816.75 |
823.50 |
+4.25 |
2,918 |
14,105 |
-921 |
May13 |
130215 |
835.00 |
844.25 |
833.75 |
839.75 |
+4.75 |
2,822 |
16,651 |
+1,164 |
Jul13 |
130215 |
844.50 |
853.50 |
842.75 |
849.75 |
+6.00 |
652 |
4,897 |
-219 |
Sep13 |
130215 |
855.00 |
856.25 |
846.75 |
852.50 |
+4.75 |
182 |
6,597 |
+41 |
Dec13 |
130215 |
861.00 |
861.50 |
853.50 |
860.00 |
+6.00 |
146 |
4,185 |
-14 |
Total Volume and Open Interest |
6,731 |
46,566 |
+57 |
Oats(CBOT) |
Mar13 |
130215 |
379.00 |
382.50 |
377.00 |
379.00 |
-1.00 |
681 |
4,938 |
-148 |
May13 |
130215 |
375.00 |
381.00 |
375.00 |
379.50 |
+4.50 |
622 |
5,280 |
+397 |
Jul13 |
130215 |
376.00 |
379.00 |
372.50 |
378.25 |
+5.75 |
25 |
520 |
+24 |
Sep13 |
130215 |
373.00 |
373.00 |
371.75 |
373.00 |
+1.25 |
1 |
50 |
+1 |
Total Volume and Open Interest |
1,385 |
11,074 |
+312 |
Rough Rice(CBOT) |
Mar13 |
130215 |
15.73 |
15.88 |
15.72 |
15.84 |
+0.11 |
330 |
8,780 |
-144 |
May13 |
130215 |
16.08 |
16.18 |
16.08 |
16.16 |
+0.14 |
240 |
4,636 |
+15 |
Jul13 |
130215 |
16.39 |
16.43 |
16.39 |
16.43 |
+0.12 |
37 |
548 |
+21 |
Sep13 |
130215 |
15.60 |
15.60 |
15.50 |
15.50 |
-0.02 |
12 |
392 |
+8 |
Total Volume and Open Interest |
619 |
14,364 |
-100 |
Live Cattle(CME) |
Feb13 |
130215 |
125.900 |
126.650 |
125.285 |
126.500 |
+0.600 |
3,167 |
9,733 |
-939 |
Apr13 |
130215 |
129.825 |
130.630 |
129.035 |
130.450 |
+0.665 |
27,575 |
176,595 |
+1,189 |
Jun13 |
130215 |
125.680 |
126.385 |
125.000 |
126.285 |
+0.635 |
9,653 |
75,608 |
-838 |
Aug13 |
130215 |
126.200 |
126.785 |
125.400 |
126.730 |
+0.680 |
8,159 |
36,223 |
-359 |
Oct13 |
130215 |
130.185 |
130.600 |
129.300 |
130.550 |
+0.500 |
2,970 |
16,434 |
+953 |
Dec13 |
130215 |
131.900 |
132.400 |
131.185 |
132.350 |
+0.565 |
2,108 |
10,743 |
-652 |
Total Volume and Open Interest |
53,930 |
328,247 |
-567 |
Feeder Cattle(CME) |
Mar13 |
130215 |
142.825 |
143.750 |
141.535 |
143.380 |
+0.695 |
5,558 |
13,225 |
+58 |
Apr13 |
130215 |
146.380 |
147.325 |
145.200 |
146.630 |
+0.395 |
2,991 |
8,062 |
+635 |
May13 |
130215 |
149.750 |
150.575 |
148.380 |
150.000 |
+0.715 |
2,751 |
8,350 |
+497 |
Aug13 |
130215 |
156.400 |
157.350 |
155.325 |
156.900 |
+0.665 |
1,556 |
6,012 |
-189 |
Sep13 |
130215 |
157.485 |
158.800 |
156.850 |
158.500 |
+0.765 |
243 |
1,097 |
-33 |
Oct13 |
130215 |
158.950 |
159.325 |
157.600 |
159.200 |
+0.700 |
52 |
574 |
+8 |
Nov13 |
130215 |
159.150 |
160.000 |
158.500 |
159.800 |
+0.900 |
36 |
459 |
-10 |
Total Volume and Open Interest |
13,187 |
37,794 |
+966 |
Lean Hogs(CME) |
Apr13 |
130215 |
84.385 |
84.600 |
83.580 |
84.250 |
-0.080 |
14,797 |
98,016 |
-281 |
May13 |
130215 |
91.350 |
91.635 |
90.650 |
91.635 |
-0.345 |
67 |
2,142 |
+5 |
Jun13 |
130215 |
92.950 |
93.100 |
92.200 |
92.950 |
+0.250 |
4,726 |
43,191 |
+543 |
Jul13 |
130215 |
92.830 |
92.930 |
92.050 |
92.850 |
+0.215 |
2,612 |
15,464 |
+86 |
Aug13 |
130215 |
92.700 |
92.700 |
91.830 |
92.650 |
+0.220 |
2,851 |
18,066 |
-268 |
Oct13 |
130215 |
83.230 |
83.450 |
82.600 |
83.250 |
-0.035 |
2,386 |
22,714 |
+68 |
Dec13 |
130215 |
80.250 |
80.535 |
79.800 |
80.350 |
-0.050 |
933 |
14,383 |
+166 |
Feb14 |
130215 |
82.250 |
82.300 |
81.600 |
82.200 |
+0.200 |
89 |
3,976 |
+11 |
Total Volume and Open Interest |
31,365 |
229,356 |
-297 |
Class III Milk(CME) |
Feb13 |
130215 |
17.26 |
17.26 |
17.22 |
17.23 |
unch |
59 |
3,216 |
-22 |
Mar13 |
130215 |
17.34 |
17.37 |
17.06 |
17.30 |
-0.06 |
227 |
3,633 |
-37 |
Apr13 |
130215 |
17.45 |
17.49 |
17.15 |
17.36 |
-0.13 |
212 |
2,739 |
-8 |
May13 |
130215 |
17.76 |
17.78 |
17.54 |
17.61 |
-0.17 |
100 |
2,117 |
+13 |
Jun13 |
130215 |
18.10 |
18.15 |
17.95 |
18.02 |
-0.13 |
39 |
1,708 |
+9 |
Total Volume and Open Interest |
831 |
20,255 |
+40 |
Cocoa(ICE) |
Mar13 |
130215 |
2133 |
2170 |
2133 |
2141 |
+12 |
7,232 |
1,584 |
-3,533 |
May13 |
130215 |
2156 |
2159 |
2135 |
2144 |
-12 |
15,539 |
87,358 |
+2,951 |
Jul13 |
130215 |
2166 |
2169 |
2146 |
2155 |
-11 |
4,084 |
27,675 |
+28 |
Sep13 |
130215 |
2175 |
2179 |
2156 |
2164 |
-12 |
1,641 |
24,206 |
+508 |
Dec13 |
130215 |
2188 |
2189 |
2169 |
2176 |
-12 |
1,024 |
15,029 |
+244 |
Mar14 |
130215 |
2192 |
2200 |
2180 |
2187 |
-11 |
372 |
19,684 |
-57 |
May14 |
130215 |
2207 |
2207 |
2191 |
2194 |
-11 |
1 |
8,060 |
+0 |
Total Volume and Open Interest |
29,893 |
185,819 |
+141 |
Coffee "C"(ICE) |
Mar13 |
130215 |
137.80 |
138.20 |
136.45 |
136.95 |
-1.05 |
18,180 |
27,474 |
-9,081 |
May13 |
130215 |
140.20 |
141.10 |
139.65 |
140.20 |
-0.55 |
23,438 |
86,585 |
+8,422 |
Jul13 |
130215 |
144.50 |
144.50 |
142.55 |
143.10 |
-0.60 |
2,902 |
25,124 |
+513 |
Sep13 |
130215 |
146.50 |
146.75 |
145.50 |
146.00 |
-0.55 |
1,162 |
10,807 |
+509 |
Dec13 |
130215 |
150.75 |
150.75 |
149.50 |
149.90 |
-0.60 |
675 |
7,594 |
+347 |
Mar14 |
130215 |
153.70 |
154.10 |
153.70 |
153.80 |
-0.65 |
83 |
1,607 |
-3 |
Total Volume and Open Interest |
46,507 |
160,502 |
+733 |
Orange Juice(ICE) |
Mar13 |
130215 |
131.00 |
131.70 |
125.40 |
128.85 |
-1.80 |
1,828 |
8,710 |
-172 |
May13 |
130215 |
131.10 |
132.00 |
126.15 |
129.80 |
-1.20 |
1,640 |
10,174 |
+271 |
Jul13 |
130215 |
131.50 |
132.85 |
128.75 |
129.95 |
-1.40 |
59 |
1,338 |
+18 |
Sep13 |
130215 |
131.00 |
132.40 |
127.00 |
129.05 |
-2.00 |
38 |
643 |
+16 |
Nov13 |
130215 |
131.10 |
131.10 |
126.50 |
127.80 |
-2.35 |
7 |
223 |
-5 |
Jan14 |
130215 |
127.80 |
127.80 |
127.80 |
127.80 |
-2.35 |
8 |
46 |
-1 |
Total Volume and Open Interest |
3,580 |
21,134 |
+127 |
Sugar #11(ICE) |
Mar13 |
130215 |
18.09 |
18.23 |
17.95 |
18.00 |
+0.06 |
62,079 |
154,438 |
-22,495 |
May13 |
130215 |
17.82 |
17.94 |
17.67 |
17.74 |
-0.03 |
61,642 |
307,828 |
+18,813 |
Jul13 |
130215 |
18.00 |
18.10 |
17.84 |
17.89 |
-0.08 |
19,391 |
172,129 |
+445 |
Oct13 |
130215 |
18.45 |
18.49 |
18.28 |
18.31 |
-0.09 |
8,745 |
90,873 |
+261 |
Mar14 |
130215 |
19.35 |
19.35 |
19.12 |
19.14 |
-0.12 |
6,604 |
72,217 |
+424 |
May14 |
130215 |
19.38 |
19.38 |
19.23 |
19.23 |
-0.11 |
577 |
13,751 |
+162 |
Jul14 |
130215 |
19.46 |
19.46 |
19.36 |
19.37 |
-0.10 |
150 |
10,378 |
-29 |
Oct14 |
130215 |
19.68 |
19.70 |
19.59 |
19.59 |
-0.10 |
48 |
11,953 |
+32 |
Total Volume and Open Interest |
159,240 |
846,465 |
-2,389 |
London Cocoa(LCE) |
Mar13 |
130215 |
1416 |
1422 |
1406 |
1409 |
-9 |
2,184 |
63,654 |
-566 |
May13 |
130215 |
1422 |
1431 |
1417 |
1418 |
-9 |
3,595 |
42,260 |
+468 |
Jul13 |
130215 |
1440 |
1442 |
1429 |
1430 |
-8 |
1,060 |
30,819 |
+649 |
Sep13 |
130215 |
1445 |
1451 |
1437 |
1439 |
-7 |
612 |
34,591 |
+97 |
Dec13 |
130215 |
1452 |
1456 |
1443 |
1445 |
-7 |
905 |
34,613 |
-84 |
Mar14 |
130215 |
1452 |
1455 |
1445 |
1445 |
-6 |
348 |
25,044 |
+61 |
May14 |
130215 |
1451 |
1459 |
1451 |
1451 |
-6 |
123 |
6,859 |
+0 |
Total Volume and Open Interest |
8,961 |
242,021 |
+637 |
London Sugar(LCE) |
May13 |
130215 |
492.60 |
493.90 |
489.00 |
490.30 |
-0.10 |
4,451 |
27,006 |
-96 |
Aug13 |
130215 |
494.60 |
495.10 |
490.50 |
491.20 |
-1.30 |
2,026 |
13,622 |
-28 |
Oct13 |
130215 |
495.90 |
496.50 |
492.60 |
493.20 |
-1.80 |
931 |
7,041 |
+45 |
Dec13 |
130215 |
503.80 |
503.80 |
500.10 |
500.60 |
-2.30 |
349 |
2,811 |
+54 |
Mar14 |
130215 |
513.50 |
513.60 |
509.70 |
509.70 |
-2.70 |
216 |
2,134 |
-12 |
Total Volume and Open Interest |
8,201 |
53,434 |
-2,548 |
Cotton(ICE) |
Mar13 |
130215 |
81.07 |
82.12 |
80.55 |
81.32 |
+0.30 |
25,035 |
41,073 |
-16,516 |
May13 |
130215 |
82.59 |
83.86 |
82.36 |
83.19 |
+0.40 |
26,838 |
112,518 |
+12,803 |
Jul13 |
130215 |
83.70 |
84.64 |
83.31 |
84.05 |
+0.34 |
3,152 |
32,832 |
+1,267 |
Oct13 |
130215 |
83.83 |
83.83 |
83.83 |
83.83 |
+0.18 |
0 |
23 |
+0 |
Dec13 |
130215 |
82.87 |
83.69 |
82.67 |
83.25 |
+0.25 |
1,441 |
17,006 |
+566 |
Mar14 |
130215 |
83.51 |
83.80 |
83.51 |
83.80 |
+0.11 |
76 |
800 |
+36 |
Total Volume and Open Interest |
56,542 |
204,647 |
-1,844 |
Lumber(CME) |
Mar13 |
130215 |
395.1 |
399.8 |
394.6 |
399.8 |
+4.3 |
528 |
3,795 |
-9 |
May13 |
130215 |
393.9 |
399.9 |
393.7 |
399.7 |
+5.8 |
388 |
3,458 |
+155 |
Jul13 |
130215 |
391.1 |
395.8 |
391.1 |
395.3 |
+4.1 |
93 |
893 |
+55 |
Sep13 |
130215 |
384.9 |
387.7 |
384.0 |
387.7 |
+3.8 |
23 |
108 |
+3 |
Total Volume and Open Interest |
1,042 |
8,305 |
+214 |
Crude Oil(NYM) |
Mar13 |
130215 |
97.34 |
97.47 |
95.21 |
95.86 |
-1.45 |
246,437 |
109,509 |
-30,204 |
Apr13 |
130215 |
97.88 |
98.06 |
95.77 |
96.41 |
-1.49 |
140,877 |
242,631 |
+18,055 |
May13 |
130215 |
98.38 |
98.55 |
96.31 |
96.92 |
-1.49 |
70,838 |
120,464 |
+6,923 |
Jun13 |
130215 |
98.78 |
98.91 |
96.74 |
97.34 |
-1.48 |
67,085 |
161,077 |
+3,820 |
Jul13 |
130215 |
99.05 |
99.18 |
97.07 |
97.65 |
-1.46 |
27,002 |
108,208 |
+381 |
Aug13 |
130215 |
98.75 |
99.22 |
97.35 |
97.78 |
-1.43 |
15,926 |
49,165 |
+252 |
Sep13 |
130215 |
99.21 |
99.21 |
97.36 |
97.75 |
-1.38 |
15,992 |
63,808 |
+223 |
Oct13 |
130215 |
98.53 |
98.91 |
97.11 |
97.59 |
-1.31 |
10,975 |
43,826 |
-1,545 |
Nov13 |
130215 |
98.23 |
98.23 |
96.98 |
97.35 |
-1.22 |
7,177 |
38,481 |
+880 |
Dec13 |
130215 |
98.18 |
98.29 |
96.45 |
97.05 |
-1.13 |
49,437 |
188,992 |
+2,358 |
Jan14 |
130215 |
97.38 |
97.38 |
96.31 |
96.70 |
-1.04 |
2,795 |
40,985 |
-66 |
Feb14 |
130215 |
96.26 |
96.43 |
95.80 |
96.35 |
-0.96 |
1,277 |
17,891 |
+240 |
Mar14 |
130215 |
96.00 |
96.15 |
96.00 |
96.02 |
-0.89 |
2,787 |
24,848 |
+479 |
Apr14 |
130215 |
95.35 |
95.81 |
95.35 |
95.66 |
-0.82 |
1,296 |
11,578 |
+302 |
May14 |
130215 |
95.29 |
95.29 |
95.29 |
95.29 |
-0.77 |
870 |
14,658 |
-58 |
Jun14 |
130215 |
95.39 |
95.66 |
94.25 |
94.93 |
-0.73 |
8,153 |
61,043 |
+891 |
Total Volume and Open Interest |
706,370 |
1,665,014 |
+11,574 |
e-miNY Crude Oil(NYM) |
Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
Mar13 |
130215 |
97.325 |
97.450 |
95.200 |
95.850 |
-1.450 |
5,563 |
2,042 |
-19 |
Apr13 |
130215 |
97.850 |
98.050 |
95.775 |
96.400 |
-1.500 |
739 |
1,023 |
+172 |
May13 |
130215 |
97.900 |
97.900 |
96.375 |
96.925 |
-1.475 |
51 |
249 |
+9 |
Jun13 |
130215 |
98.425 |
98.425 |
97.000 |
97.350 |
-1.475 |
14 |
450 |
+4 |
Jul13 |
130215 |
97.650 |
97.650 |
97.650 |
97.650 |
-1.450 |
1 |
7 |
+0 |
Aug13 |
130215 |
97.775 |
97.775 |
97.775 |
97.775 |
-1.425 |
0 |
2 |
+0 |
Sep13 |
130215 |
97.850 |
97.850 |
97.750 |
97.750 |
-1.375 |
2 |
1 |
-2 |
Oct13 |
130215 |
97.600 |
97.600 |
97.600 |
97.600 |
-1.300 |
0 |
3 |
+0 |
Nov13 |
130215 |
97.350 |
97.350 |
97.350 |
97.350 |
-1.225 |
0 |
10 |
+0 |
Total Volume and Open Interest |
6,371 |
3,940 |
+164 |
Heating Oil(NYM) |
Mar13 |
130215 |
322.45 |
322.85 |
317.44 |
321.04 |
-1.33 |
57,921 |
69,944 |
-6,481 |
Apr13 |
130215 |
321.22 |
321.57 |
316.51 |
320.19 |
-0.95 |
44,985 |
81,270 |
+2,291 |
May13 |
130215 |
326.24 |
326.81 |
322.16 |
325.86 |
-0.45 |
23,805 |
48,752 |
+114 |
Jun13 |
130215 |
323.08 |
323.89 |
319.14 |
322.89 |
-0.36 |
18,040 |
39,298 |
+2,809 |
Jul13 |
130215 |
321.31 |
321.98 |
317.50 |
321.09 |
-0.34 |
4,829 |
16,955 |
+1,108 |
Aug13 |
130215 |
317.20 |
320.45 |
316.75 |
319.55 |
-0.37 |
2,338 |
5,307 |
+327 |
Sep13 |
130215 |
317.77 |
319.17 |
314.91 |
318.27 |
-0.40 |
1,949 |
13,468 |
+121 |
Oct13 |
130215 |
317.39 |
317.99 |
313.90 |
317.13 |
-0.42 |
864 |
4,909 |
-117 |
Nov13 |
130215 |
314.92 |
317.07 |
312.87 |
316.15 |
-0.44 |
709 |
4,373 |
-180 |
Dec13 |
130215 |
315.53 |
316.30 |
311.85 |
315.34 |
-0.44 |
5,082 |
30,415 |
+1,036 |
Jan14 |
130215 |
313.15 |
315.56 |
311.57 |
314.58 |
-0.40 |
405 |
5,432 |
+65 |
Feb14 |
130215 |
312.46 |
314.30 |
312.46 |
313.40 |
-0.40 |
109 |
529 |
+33 |
Mar14 |
130215 |
312.04 |
312.04 |
312.04 |
312.04 |
-0.41 |
128 |
491 |
+27 |
Apr14 |
130215 |
307.72 |
309.74 |
307.43 |
309.74 |
-0.36 |
113 |
1,041 |
+73 |
Total Volume and Open Interest |
161,466 |
325,704 |
+1,280 |
Gasoline(NYMEX) |
Mar13 |
130215 |
313.00 |
316.39 |
310.73 |
313.45 |
+1.79 |
62,248 |
71,338 |
-11,520 |
Apr13 |
130215 |
332.09 |
334.40 |
328.66 |
331.38 |
-0.26 |
60,825 |
84,832 |
+9,333 |
May13 |
130215 |
328.72 |
330.15 |
325.20 |
327.79 |
-0.37 |
31,541 |
47,814 |
+2,680 |
Jun13 |
130215 |
322.15 |
323.67 |
319.40 |
321.88 |
-0.35 |
22,894 |
32,472 |
+1,026 |
Jul13 |
130215 |
316.54 |
317.19 |
313.11 |
315.91 |
-0.29 |
14,235 |
24,731 |
+2,130 |
Aug13 |
130215 |
309.38 |
310.79 |
307.04 |
310.03 |
-0.12 |
7,491 |
15,690 |
+398 |
Sep13 |
130215 |
303.39 |
305.11 |
300.95 |
304.17 |
+0.23 |
4,490 |
13,754 |
+61 |
Oct13 |
130215 |
285.99 |
288.03 |
284.35 |
286.92 |
+0.11 |
748 |
8,712 |
+8 |
Nov13 |
130215 |
280.88 |
282.35 |
278.64 |
281.70 |
+0.06 |
545 |
13,417 |
-36 |
Dec13 |
130215 |
277.75 |
278.40 |
274.70 |
277.97 |
-0.06 |
982 |
9,925 |
-11 |
Total Volume and Open Interest |
206,075 |
327,694 |
+4,093 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130215 |
313.30 |
313.50 |
313.30 |
313.50 |
+1.80 |
1 |
1 |
+0 |
Apr13 |
130215 |
331.40 |
331.40 |
331.38 |
331.40 |
-0.20 |
|
|
|
May13 |
130215 |
327.80 |
327.80 |
327.79 |
327.80 |
-0.40 |
|
|
|
Jun13 |
130215 |
321.90 |
321.90 |
321.88 |
321.90 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar13 |
130215 |
3.170 |
3.194 |
3.125 |
3.153 |
-0.010 |
182,653 |
148,254 |
-34,961 |
Apr13 |
130215 |
3.237 |
3.256 |
3.191 |
3.218 |
-0.013 |
102,756 |
180,383 |
+8,473 |
May13 |
130215 |
3.307 |
3.323 |
3.260 |
3.286 |
-0.015 |
78,373 |
208,667 |
+27,600 |
Jun13 |
130215 |
3.361 |
3.381 |
3.326 |
3.346 |
-0.017 |
10,070 |
53,233 |
+1,309 |
Jul13 |
130215 |
3.422 |
3.437 |
3.384 |
3.404 |
-0.018 |
18,560 |
74,260 |
+67 |
Aug13 |
130215 |
3.450 |
3.460 |
3.420 |
3.430 |
-0.017 |
5,484 |
32,760 |
+292 |
Sep13 |
130215 |
3.450 |
3.463 |
3.426 |
3.436 |
-0.017 |
5,779 |
32,586 |
-395 |
Oct13 |
130215 |
3.490 |
3.500 |
3.454 |
3.468 |
-0.020 |
25,630 |
115,236 |
-1,145 |
Nov13 |
130215 |
3.597 |
3.621 |
3.582 |
3.591 |
-0.023 |
4,977 |
32,401 |
-185 |
Dec13 |
130215 |
3.806 |
3.830 |
3.792 |
3.801 |
-0.023 |
2,768 |
38,519 |
+388 |
Jan14 |
130215 |
3.930 |
3.936 |
3.890 |
3.906 |
-0.024 |
13,617 |
86,975 |
+2,059 |
Feb14 |
130215 |
3.910 |
3.940 |
3.903 |
3.911 |
-0.025 |
2,099 |
13,671 |
+586 |
Mar14 |
130215 |
3.870 |
3.898 |
3.863 |
3.872 |
-0.027 |
1,413 |
26,540 |
+349 |
Apr14 |
130215 |
3.808 |
3.835 |
3.799 |
3.805 |
-0.025 |
1,646 |
45,966 |
+23 |
May14 |
130215 |
3.853 |
3.859 |
3.830 |
3.835 |
-0.023 |
179 |
5,416 |
-12 |
Jun14 |
130215 |
3.886 |
3.887 |
3.865 |
3.865 |
-0.022 |
184 |
6,343 |
+8 |
Total Volume and Open Interest |
457,310 |
1,198,194 |
+4,385 |
Brent Crude Oil(ICE) |
Apr13 |
130215 |
117.96 |
118.11 |
116.28 |
117.66 |
-0.34 |
224,526 |
344,615 |
-7,234 |
May13 |
130215 |
117.08 |
117.21 |
115.44 |
116.76 |
-0.37 |
74,804 |
206,542 |
+8,547 |
Jun13 |
130215 |
116.15 |
116.45 |
114.72 |
115.96 |
-0.39 |
63,753 |
144,140 |
+293 |
Jul13 |
130215 |
115.42 |
115.64 |
113.98 |
115.19 |
-0.39 |
22,900 |
70,661 |
+1,638 |
Aug13 |
130215 |
114.62 |
114.89 |
113.25 |
114.44 |
-0.38 |
16,124 |
89,265 |
+497 |
Sep13 |
130215 |
113.98 |
114.06 |
112.43 |
113.61 |
-0.37 |
14,237 |
81,547 |
+17 |
Oct13 |
130215 |
113.21 |
113.22 |
111.71 |
112.86 |
-0.35 |
7,922 |
42,269 |
+698 |
Nov13 |
130215 |
112.51 |
112.54 |
111.05 |
112.17 |
-0.34 |
5,787 |
35,323 |
+361 |
Dec13 |
130215 |
111.59 |
111.90 |
110.38 |
111.51 |
-0.33 |
53,986 |
168,354 |
+854 |
Jan14 |
130215 |
110.10 |
110.90 |
110.10 |
110.90 |
-0.31 |
4,648 |
35,069 |
+185 |
Feb14 |
130215 |
110.30 |
110.30 |
110.30 |
110.30 |
-0.30 |
2,831 |
18,893 |
+109 |
Mar14 |
130215 |
109.71 |
109.71 |
109.71 |
109.71 |
-0.27 |
2,945 |
16,969 |
-285 |
Apr14 |
130215 |
109.12 |
109.12 |
109.12 |
109.12 |
-0.25 |
869 |
9,198 |
-192 |
May14 |
130215 |
108.53 |
108.53 |
108.53 |
108.53 |
-0.22 |
815 |
6,773 |
+165 |
Total Volume and Open Interest |
527,968 |
1,513,087 |
-32,533 |
Gas Oil(ICE) |
Mar13 |
130215 |
1013.00 |
1014.00 |
999.00 |
1003.00 |
-8.25 |
67,163 |
144,905 |
-4,352 |
Apr13 |
130215 |
1006.25 |
1007.00 |
993.00 |
996.50 |
-8.25 |
76,819 |
115,559 |
+7,409 |
May13 |
130215 |
997.75 |
999.25 |
985.25 |
988.50 |
-8.50 |
36,188 |
52,246 |
+1,002 |
Jun13 |
130215 |
990.50 |
992.00 |
978.50 |
981.75 |
-8.50 |
33,371 |
60,583 |
+1,617 |
Jul13 |
130215 |
987.25 |
987.25 |
974.25 |
977.25 |
-8.25 |
8,171 |
26,069 |
+1,504 |
Aug13 |
130215 |
981.25 |
982.00 |
970.50 |
973.50 |
-8.00 |
3,251 |
18,044 |
+625 |
Sep13 |
130215 |
977.50 |
978.25 |
966.75 |
970.00 |
-8.00 |
2,977 |
20,242 |
+270 |
Oct13 |
130215 |
973.50 |
974.50 |
963.00 |
966.25 |
-8.00 |
1,356 |
13,948 |
+122 |
Nov13 |
130215 |
969.25 |
969.25 |
960.00 |
962.00 |
-8.00 |
1,805 |
15,175 |
-567 |
Dec13 |
130215 |
965.00 |
966.25 |
954.50 |
957.75 |
-8.00 |
14,469 |
47,132 |
+1,406 |
Total Volume and Open Interest |
249,252 |
584,535 |
+9,880 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130215 |
2.349 |
2.355 |
2.336 |
2.353 |
+0.024 |
276 |
1,242 |
-46 |
Apr13 |
130215 |
2.345 |
2.366 |
2.344 |
2.365 |
+0.024 |
329 |
1,762 |
+97 |
May13 |
130215 |
2.346 |
2.363 |
2.343 |
2.363 |
+0.024 |
496 |
760 |
-145 |
Jun13 |
130215 |
2.325 |
2.340 |
2.320 |
2.336 |
+0.016 |
437 |
1,205 |
+104 |
Jul13 |
130215 |
2.305 |
2.309 |
2.290 |
2.303 |
+0.015 |
302 |
1,238 |
-2 |
Aug13 |
130215 |
2.250 |
2.267 |
2.250 |
2.264 |
+0.019 |
219 |
690 |
-11 |
Sep13 |
130215 |
2.170 |
2.183 |
2.170 |
2.179 |
+0.017 |
170 |
738 |
+46 |
Total Volume and Open Interest |
2,447 |
9,502 |
+60 |
WTI Crude Oil(ICE) |
Mar13 |
130215 |
97.31 |
97.46 |
95.21 |
95.86 |
-1.45 |
39,433 |
40,644 |
-7,891 |
Apr13 |
130215 |
97.88 |
98.04 |
95.78 |
96.41 |
-1.49 |
45,638 |
65,126 |
+3,000 |
May13 |
130215 |
98.41 |
98.45 |
96.32 |
96.92 |
-1.49 |
14,786 |
33,830 |
+3,322 |
Jun13 |
130215 |
98.74 |
98.74 |
96.77 |
97.34 |
-1.48 |
21,421 |
65,857 |
+246 |
Jul13 |
130215 |
98.91 |
98.91 |
97.10 |
97.65 |
-1.46 |
8,864 |
36,304 |
+258 |
Aug13 |
130215 |
98.86 |
98.86 |
97.32 |
97.78 |
-1.43 |
5,944 |
17,937 |
+630 |
Sep13 |
130215 |
98.78 |
98.79 |
97.29 |
97.75 |
-1.38 |
4,084 |
17,014 |
+139 |
Oct13 |
130215 |
98.37 |
98.62 |
97.11 |
97.59 |
-1.31 |
3,153 |
13,101 |
+252 |
Nov13 |
130215 |
98.06 |
98.32 |
96.84 |
97.35 |
-1.22 |
2,085 |
10,703 |
+127 |
Dec13 |
130215 |
98.19 |
98.19 |
96.47 |
97.05 |
-1.13 |
18,938 |
99,429 |
+538 |
Jan14 |
130215 |
96.70 |
96.70 |
96.70 |
96.70 |
-1.04 |
486 |
6,911 |
-87 |
Feb14 |
130215 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.96 |
278 |
2,794 |
-30 |
Mar14 |
130215 |
96.02 |
96.02 |
96.02 |
96.02 |
-0.89 |
169 |
5,122 |
+78 |
Apr14 |
130215 |
95.66 |
95.66 |
95.66 |
95.66 |
-0.82 |
203 |
2,823 |
-36 |
May14 |
130215 |
95.29 |
95.29 |
95.29 |
95.29 |
-0.77 |
282 |
2,190 |
+40 |
Jun14 |
130215 |
95.55 |
95.55 |
94.41 |
94.93 |
-0.73 |
412 |
14,481 |
-20 |
Total Volume and Open Interest |
172,723 |
530,943 |
+988 |
US Dollar Index(ICE) |
Mar13 |
130215 |
80.480 |
80.675 |
80.305 |
80.575 |
+0.037 |
28,472 |
44,095 |
-1,279 |
Jun13 |
130215 |
80.640 |
80.800 |
80.500 |
80.745 |
+0.038 |
81 |
914 |
+55 |
Sep13 |
130215 |
80.945 |
80.945 |
80.945 |
80.945 |
+0.037 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,553 |
45,012 |
-1,224 |
Australian Dollar(CME) |
Mar13 |
130215 |
103.40 |
103.53 |
102.65 |
102.70 |
-0.58 |
74,172 |
162,619 |
-301 |
Jun13 |
130215 |
102.54 |
102.75 |
102.00 |
102.01 |
-0.58 |
318 |
957 |
+162 |
Sep13 |
130215 |
101.38 |
101.96 |
101.38 |
101.38 |
-0.58 |
2 |
5 |
+1 |
Total Volume and Open Interest |
74,492 |
163,607 |
-138 |
British Pound(CME) |
Mar13 |
130215 |
154.93 |
155.48 |
154.59 |
155.12 |
+0.30 |
147,927 |
173,446 |
+6,837 |
Jun13 |
130215 |
154.83 |
155.30 |
154.60 |
155.04 |
+0.30 |
230 |
542 |
+59 |
Sep13 |
130215 |
154.98 |
154.98 |
154.68 |
154.98 |
+0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
148,157 |
173,996 |
+6,896 |
Canadian Dollar(CME) |
Mar13 |
130215 |
99.83 |
99.92 |
99.11 |
99.21 |
-0.57 |
50,017 |
132,443 |
+1,190 |
Jun13 |
130215 |
99.60 |
99.60 |
98.95 |
99.01 |
-0.57 |
129 |
4,691 |
+0 |
Sep13 |
130215 |
99.08 |
99.38 |
98.73 |
98.81 |
-0.57 |
11 |
1,962 |
+5 |
Dec13 |
130215 |
99.10 |
99.17 |
98.60 |
98.60 |
-0.57 |
16 |
2,076 |
-15 |
Total Volume and Open Interest |
50,187 |
141,296 |
+1,187 |
Japanese Yen(CME) |
Mar13 |
130215 |
107.69 |
108.46 |
106.58 |
107.06 |
-0.47 |
162,152 |
210,630 |
-1,653 |
Jun13 |
130215 |
107.71 |
108.48 |
106.68 |
107.14 |
-0.47 |
814 |
2,963 |
+377 |
Sep13 |
130215 |
107.79 |
107.79 |
107.24 |
107.24 |
-0.47 |
1 |
88 |
+0 |
Total Volume and Open Interest |
162,989 |
213,761 |
-1,275 |
Swiss Franc(CME) |
Mar13 |
130215 |
108.53 |
108.67 |
108.24 |
108.45 |
+0.05 |
21,124 |
42,207 |
+439 |
Jun13 |
130215 |
108.42 |
108.64 |
108.38 |
108.56 |
+0.04 |
11 |
86 |
+4 |
Sep13 |
130215 |
108.70 |
108.70 |
108.66 |
108.70 |
+0.04 |
|
|
|
Total Volume and Open Interest |
21,135 |
42,293 |
+443 |
EuroFX(CME) |
Mar13 |
130215 |
133.62 |
133.96 |
133.08 |
133.58 |
+0.08 |
246,183 |
235,450 |
-1,321 |
Jun13 |
130215 |
133.67 |
134.01 |
133.18 |
133.65 |
+0.07 |
452 |
2,829 |
+210 |
Sep13 |
130215 |
133.45 |
133.72 |
133.45 |
133.72 |
+0.07 |
3 |
120 |
-1 |
Total Volume and Open Interest |
246,638 |
238,454 |
-1,112 |
Mexican Peso(CME) |
Feb13 |
130215 |
789.00 |
789.00 |
789.00 |
789.00 |
+0.25 |
|
|
|
Mar13 |
130215 |
786.00 |
787.75 |
784.00 |
785.00 |
-1.50 |
33,639 |
166,283 |
-422 |
Total Volume and Open Interest |
33,748 |
169,348 |
-378 |
Brazilian Real(CME) |
Mar13 |
130215 |
511.45 |
512.10 |
507.30 |
508.60 |
-0.95 |
128 |
16,634 |
-5 |
Apr13 |
130215 |
508.40 |
510.35 |
505.20 |
507.00 |
-0.90 |
0 |
2 |
+0 |
May13 |
130215 |
505.05 |
508.35 |
503.25 |
505.05 |
-0.85 |
0 |
10 |
+0 |
Jun13 |
130215 |
503.80 |
503.85 |
502.50 |
502.85 |
-0.90 |
35 |
42 |
+32 |
Total Volume and Open Interest |
163 |
37,794 |
+27 |
30-Year T-Bonds(CBOT) |
Mar13 |
130215 |
143~150 |
143~300 |
142~290 |
143~150 |
unch |
440,598 |
608,767 |
+6,875 |
Jun13 |
130215 |
141~310 |
142~120 |
141~140 |
141~310 |
unch |
2,561 |
8,173 |
+943 |
Sep13 |
130215 |
141~300 |
141~300 |
141~300 |
141~300 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
443,159 |
616,941 |
+7,818 |
10-Year T-Notes(CBOT) |
Mar13 |
130215 |
131~170 |
131~235 |
131~085 |
131~170 |
-0~010 |
1,313,332 |
1,945,109 |
+32,261 |
Jun13 |
130215 |
130~120 |
130~165 |
130~040 |
130~125 |
-0~005 |
36,001 |
132,342 |
+14,376 |
Sep13 |
130215 |
130~125 |
130~130 |
130~125 |
130~125 |
-0~005 |
|
|
|
Total Volume and Open Interest |
1,349,333 |
2,077,451 |
+46,637 |
5-Year T-Notes(CBOT) |
Mar13 |
130215 |
123~276 |
123~300 |
123~226 |
123~262 |
-0~014 |
640,235 |
1,567,055 |
+17,665 |
Jun13 |
130215 |
123~132 |
123~132 |
123~076 |
123~110 |
-0~012 |
11,573 |
49,557 |
+4,506 |
Sep13 |
130215 |
122~280 |
122~292 |
122~280 |
122~280 |
-0~012 |
|
|
|
Total Volume and Open Interest |
651,808 |
1,616,612 |
+22,171 |
2 Year T-Notes(CBOT) |
Mar13 |
130215 |
110~064 |
110~066 |
110~056 |
110~062 |
-0~002 |
188,960 |
966,393 |
-4,596 |
Jun13 |
130215 |
110~044 |
110~046 |
110~040 |
110~044 |
unch |
25,941 |
59,024 |
-3,489 |
Sep13 |
130215 |
110~010 |
110~010 |
110~010 |
110~010 |
unch |
|
|
|
Total Volume and Open Interest |
214,901 |
1,025,417 |
-8,085 |
Eurodollars(CME) |
Mar13 |
130215 |
99.705 |
99.705 |
99.700 |
99.705 |
unch |
48,551 |
920,588 |
+19 |
Jun13 |
130215 |
99.685 |
99.690 |
99.675 |
99.685 |
unch |
55,032 |
783,369 |
-4,291 |
Sep13 |
130215 |
99.655 |
99.660 |
99.645 |
99.655 |
unch |
70,831 |
730,469 |
+10,816 |
Dec13 |
130215 |
99.620 |
99.625 |
99.610 |
99.615 |
unch |
80,795 |
749,600 |
+1,598 |
Mar14 |
130215 |
99.570 |
99.580 |
99.565 |
99.570 |
-0.005 |
110,142 |
666,208 |
+5,030 |
Jun14 |
130215 |
99.520 |
99.525 |
99.505 |
99.515 |
-0.005 |
120,627 |
598,079 |
+10,325 |
Sep14 |
130215 |
99.455 |
99.465 |
99.440 |
99.450 |
-0.005 |
104,262 |
471,673 |
+1,486 |
Dec14 |
130215 |
99.375 |
99.385 |
99.355 |
99.370 |
-0.005 |
123,462 |
552,801 |
+6,528 |
Mar15 |
130215 |
99.295 |
99.305 |
99.270 |
99.285 |
-0.010 |
118,431 |
447,530 |
+8,708 |
Jun15 |
130215 |
99.200 |
99.215 |
99.165 |
99.185 |
-0.015 |
109,509 |
568,533 |
-3,098 |
Sep15 |
130215 |
99.090 |
99.105 |
99.055 |
99.075 |
-0.015 |
97,612 |
406,922 |
+2,368 |
Dec15 |
130215 |
98.960 |
98.970 |
98.920 |
98.940 |
-0.015 |
110,901 |
500,099 |
+7,736 |
Mar16 |
130215 |
98.810 |
98.825 |
98.765 |
98.795 |
-0.010 |
58,538 |
323,796 |
+161 |
Jun16 |
130215 |
98.645 |
98.660 |
98.595 |
98.630 |
-0.010 |
48,132 |
219,634 |
+1,284 |
Sep16 |
130215 |
98.470 |
98.490 |
98.425 |
98.460 |
-0.010 |
42,628 |
218,458 |
+660 |
Dec16 |
130215 |
98.295 |
98.320 |
98.240 |
98.280 |
-0.015 |
36,161 |
151,109 |
-1,406 |
Mar17 |
130215 |
98.125 |
98.145 |
98.070 |
98.110 |
-0.015 |
32,360 |
138,184 |
+1,584 |
Jun17 |
130215 |
97.940 |
97.970 |
97.885 |
97.930 |
-0.015 |
28,375 |
79,085 |
+784 |
Total Volume and Open Interest |
1,483,198 |
8,879,194 |
+59,118 |
Ultra T-Bond(CBOT) |
Mar13 |
130215 |
156~11 |
156~29 |
155~11 |
156~01 |
-0~08 |
61,075 |
364,848 |
+118 |
Jun13 |
130215 |
156~08 |
156~18 |
155~02 |
155~23 |
-0~08 |
823 |
2,023 |
+498 |
Sep13 |
130215 |
155~23 |
155~23 |
155~23 |
155~23 |
-0~08 |
|
|
|
Total Volume and Open Interest |
61,898 |
366,871 |
+616 |
30 Day Federal Funds(CBOT) |
Feb13 |
130215 |
99.860 |
99.860 |
99.857 |
99.857 |
-0.003 |
1,075 |
41,142 |
+11 |
Mar13 |
130215 |
99.855 |
99.860 |
99.855 |
99.855 |
-0.005 |
904 |
36,337 |
-229 |
Apr13 |
130215 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
906 |
30,455 |
+370 |
May13 |
130215 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
843 |
25,334 |
-167 |
Jun13 |
130215 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
868 |
25,807 |
+492 |
Jul13 |
130215 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
474 |
20,416 |
+8 |
Total Volume and Open Interest |
9,577 |
328,225 |
+603 |
3-Mth Euro-Yen(CME) |
Mar13 |
130215 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun13 |
130215 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Sep13 |
130215 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Dec13 |
130215 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar14 |
130215 |
99.840 |
99.840 |
99.840 |
99.840 |
-0.005 |
|
|
|
Jun14 |
130215 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.005 |
|
|
|
Sep14 |
130215 |
99.835 |
99.835 |
99.835 |
99.835 |
-0.005 |
|
|
|
Dec14 |
130215 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.005 |
|
|
|
Mar15 |
130215 |
99.695 |
99.695 |
99.695 |
99.695 |
-0.005 |
|
|
|
Jun15 |
130215 |
99.555 |
99.555 |
99.555 |
99.555 |
-0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130215 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
740 |
+0 |
Jun13 |
130215 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
202 |
+0 |
Sep13 |
130215 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
Dec13 |
130215 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
592 |
+0 |
Mar14 |
130215 |
99.84 |
99.84 |
99.84 |
99.84 |
-0.01 |
0 |
246 |
+0 |
Jun14 |
130215 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
5 |
+0 |
Sep14 |
130215 |
99.83 |
99.83 |
99.83 |
99.83 |
0.00 |
0 |
25 |
+0 |
Dec14 |
130215 |
99.83 |
99.83 |
99.83 |
99.83 |
0.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
0 |
1,945 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130215 |
144.09 |
144.36 |
144.00 |
144.25 |
+0.21 |
2,426 |
20,496 |
-140 |
Jun13 |
130215 |
144.05 |
144.05 |
144.01 |
144.01 |
+0.35 |
0 |
4 |
+0 |
Sep13 |
130215 |
141.92 |
141.92 |
141.92 |
141.92 |
+0.35 |
|
|
|
Total Volume and Open Interest |
2,426 |
20,500 |
-140 |
Euro-Bund(EUREX) |
Mar13 |
130215 |
142.70 |
143.01 |
142.29 |
142.34 |
-0.25 |
937,667 |
960,909 |
-1,207 |
Jun13 |
130215 |
140.85 |
141.18 |
140.52 |
140.52 |
-0.24 |
999 |
13,881 |
-405 |
Sep13 |
130215 |
140.44 |
140.44 |
140.44 |
140.44 |
-0.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
938,666 |
974,796 |
-1,612 |
Euro-Bobl(EUREX) |
Mar13 |
130215 |
126.41 |
126.54 |
126.24 |
126.26 |
-0.11 |
569,540 |
866,909 |
+23,649 |
Jun13 |
130215 |
124.74 |
124.82 |
124.57 |
124.57 |
-0.10 |
3,288 |
86,485 |
+2,297 |
Sep13 |
130215 |
124.89 |
124.89 |
124.89 |
124.89 |
-0.11 |
0 |
928 |
+0 |
Total Volume and Open Interest |
572,828 |
954,322 |
+25,946 |
3-Mth Euribor(EUREX) |
Mar13 |
130215 |
99.760 |
99.760 |
99.750 |
99.760 |
+0.005 |
31 |
4,132 |
+0 |
Jun13 |
130215 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
0 |
1,478 |
+0 |
Sep13 |
130215 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
905 |
+0 |
Total Volume and Open Interest |
131 |
16,911 |
+100 |
Long Gilt(LIFFE) |
Mar13 |
130215 |
115~16 |
115~26 |
115~07 |
115~08 |
+0~01 |
235,935 |
357,110 |
+12,384 |
Jun13 |
130215 |
114~04 |
114~08 |
114~04 |
114~08 |
+0~01 |
0 |
4 |
+2 |
Total Volume and Open Interest |
235,935 |
357,114 |
+12,386 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130215 |
99.49 |
99.49 |
99.47 |
99.48 |
0.00 |
12,059 |
308,924 |
-4,609 |
Jun13 |
130215 |
99.47 |
99.48 |
99.46 |
99.46 |
-0.01 |
34,455 |
299,915 |
-7,286 |
Sep13 |
130215 |
99.47 |
99.47 |
99.45 |
99.45 |
-0.01 |
42,057 |
280,470 |
-7,657 |
Dec13 |
130215 |
99.44 |
99.45 |
99.42 |
99.43 |
unch |
44,958 |
300,630 |
-7,803 |
Mar14 |
130215 |
99.42 |
99.43 |
99.40 |
99.40 |
0.00 |
49,304 |
272,183 |
-7,252 |
Jun14 |
130215 |
99.37 |
99.39 |
99.35 |
99.36 |
unch |
43,241 |
228,260 |
+9,087 |
Total Volume and Open Interest |
402,326 |
2,463,652 |
-28,825 |
3-Mth Euribor(LIFFE) |
Mar13 |
130215 |
99.755 |
99.760 |
99.750 |
99.760 |
+0.005 |
90,260 |
514,627 |
-2,840 |
Jun13 |
130215 |
99.720 |
99.735 |
99.715 |
99.725 |
unch |
157,270 |
594,088 |
+6,150 |
Sep13 |
130215 |
99.665 |
99.690 |
99.665 |
99.670 |
unch |
214,482 |
437,909 |
+12,817 |
Total Volume and Open Interest |
1,273,734 |
4,449,452 |
+31,612 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130215 |
97.08 |
97.11 |
97.08 |
97.11 |
+0.02 |
18,977 |
148,281 |
+2,555 |
Jun13 |
130215 |
97.21 |
97.25 |
97.20 |
97.24 |
+0.03 |
37,395 |
208,553 |
+4,228 |
Sep13 |
130215 |
97.22 |
97.28 |
97.21 |
97.26 |
+0.04 |
21,074 |
140,496 |
+410 |
Dec13 |
130215 |
97.16 |
97.21 |
97.15 |
97.20 |
+0.05 |
16,138 |
111,360 |
+5,421 |
Mar14 |
130215 |
97.05 |
97.11 |
97.05 |
97.09 |
+0.04 |
4,958 |
69,767 |
+1,689 |
Jun14 |
130215 |
96.94 |
96.99 |
96.94 |
96.97 |
+0.03 |
1,323 |
35,500 |
+300 |
Sep14 |
130215 |
96.82 |
96.87 |
96.82 |
96.86 |
+0.03 |
642 |
24,202 |
+270 |
Dec14 |
130215 |
96.70 |
96.76 |
96.70 |
96.74 |
+0.03 |
740 |
12,544 |
+477 |
Mar15 |
130215 |
96.59 |
96.63 |
96.59 |
96.63 |
+0.02 |
161 |
1,112 |
+151 |
Jun15 |
130215 |
96.48 |
96.53 |
96.48 |
96.53 |
+0.03 |
56 |
656 |
+25 |
Total Volume and Open Interest |
101,521 |
752,994 |
+15,560 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130215 |
96.43 |
96.51 |
96.43 |
96.51 |
+0.07 |
68,696 |
417,232 |
+13,235 |
Jun13 |
130215 |
96.45 |
96.45 |
96.45 |
96.45 |
+0.07 |
0 |
6 |
+0 |
Total Volume and Open Interest |
68,696 |
417,238 |
+13,235 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130215 |
97.08 |
97.15 |
97.08 |
97.14 |
+0.05 |
189,331 |
541,867 |
+39,242 |
Jun13 |
130215 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.05 |
|
|
|
Total Volume and Open Interest |
189,331 |
541,867 |
+39,242 |
Gold(CMX) |
Feb13 |
130215 |
1633.2 |
1633.9 |
1599.5 |
1608.8 |
-25.9 |
236 |
1,464 |
-484 |
Apr13 |
130215 |
1634.2 |
1636.0 |
1596.7 |
1609.5 |
-26.0 |
130,849 |
263,963 |
+3,684 |
Jun13 |
130215 |
1636.7 |
1637.3 |
1599.7 |
1611.3 |
-26.1 |
9,882 |
61,167 |
+5,904 |
Aug13 |
130215 |
1635.0 |
1637.2 |
1600.2 |
1613.0 |
-26.1 |
2,290 |
24,738 |
+1,244 |
Oct13 |
130215 |
1638.9 |
1638.9 |
1606.8 |
1614.6 |
-26.1 |
495 |
12,001 |
-31 |
Dec13 |
130215 |
1640.8 |
1641.6 |
1606.0 |
1616.3 |
-26.1 |
1,594 |
34,500 |
+605 |
Feb14 |
130215 |
1637.0 |
1637.0 |
1616.8 |
1618.0 |
-26.1 |
173 |
9,035 |
-22 |
Apr14 |
130215 |
1621.0 |
1621.0 |
1615.9 |
1619.8 |
-26.1 |
101 |
4,111 |
+60 |
Jun14 |
130215 |
1638.0 |
1638.0 |
1621.8 |
1621.8 |
-26.2 |
9 |
8,495 |
+4 |
Aug14 |
130215 |
1618.5 |
1624.0 |
1618.5 |
1624.0 |
-26.2 |
0 |
93 |
+0 |
Oct14 |
130215 |
1626.4 |
1626.4 |
1626.4 |
1626.4 |
-26.2 |
1 |
4 |
+1 |
Dec14 |
130215 |
1650.0 |
1650.0 |
1629.0 |
1629.0 |
-26.2 |
185 |
5,619 |
-3 |
Total Volume and Open Interest |
146,851 |
446,274 |
+11,186 |
Silver(CMX) |
Mar13 |
130215 |
3035.0 |
3046.0 |
2966.0 |
2984.9 |
-50.4 |
35,077 |
53,277 |
-5,370 |
May13 |
130215 |
3042.5 |
3051.5 |
2974.0 |
2990.9 |
-50.6 |
8,925 |
36,834 |
+5,099 |
Jul13 |
130215 |
3040.0 |
3040.0 |
2980.0 |
2995.9 |
-50.5 |
1,147 |
9,923 |
+248 |
Sep13 |
130215 |
3011.5 |
3012.5 |
2990.0 |
3000.2 |
-50.4 |
245 |
7,714 |
+91 |
Dec13 |
130215 |
3049.0 |
3053.5 |
2989.5 |
3006.1 |
-50.5 |
286 |
22,785 |
+37 |
Mar14 |
130215 |
3010.0 |
3010.8 |
2998.0 |
3010.8 |
-50.6 |
22 |
2,020 |
+20 |
May14 |
130215 |
3013.4 |
3013.4 |
3013.4 |
3013.4 |
-50.6 |
0 |
959 |
+0 |
Total Volume and Open Interest |
45,923 |
152,947 |
+130 |
Platinum(NYMEX) |
Apr13 |
130215 |
1712.5 |
1716.9 |
1671.1 |
1677.7 |
-33.2 |
9,634 |
68,856 |
-906 |
Jul13 |
130215 |
1708.0 |
1708.0 |
1675.5 |
1680.2 |
-33.1 |
170 |
3,650 |
+43 |
Oct13 |
130215 |
1719.0 |
1719.0 |
1682.3 |
1682.5 |
-33.1 |
2 |
266 |
+0 |
Jan14 |
130215 |
1686.9 |
1686.9 |
1686.9 |
1686.9 |
-33.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,811 |
72,799 |
-858 |
Palladium(NYMEX) |
Mar13 |
130215 |
763.00 |
765.35 |
748.10 |
753.15 |
-10.90 |
6,960 |
28,954 |
-2,192 |
Jun13 |
130215 |
764.45 |
767.00 |
750.00 |
755.00 |
-10.90 |
2,600 |
9,208 |
+1,711 |
Sep13 |
130215 |
765.00 |
765.00 |
752.00 |
756.20 |
-10.90 |
1 |
120 |
+1 |
Total Volume and Open Interest |
9,576 |
38,298 |
-465 |
Copper(CMX) |
Mar13 |
130215 |
374.20 |
375.30 |
371.90 |
373.70 |
-0.05 |
51,737 |
63,325 |
-10,315 |
May13 |
130215 |
375.75 |
376.75 |
373.50 |
375.35 |
+0.10 |
22,865 |
69,124 |
+12,407 |
Jul13 |
130215 |
377.20 |
377.40 |
375.20 |
376.80 |
+0.15 |
2,508 |
18,350 |
+102 |
Sep13 |
130215 |
378.30 |
378.30 |
376.95 |
378.05 |
+0.25 |
1,157 |
6,868 |
+37 |
Dec13 |
130215 |
379.75 |
379.75 |
378.50 |
379.45 |
+0.25 |
1,359 |
11,475 |
+409 |
Total Volume and Open Interest |
81,074 |
178,043 |
+3,602 |
DJIA Index(CBOT) |
Mar13 |
130215 |
13946 |
13978 |
13895 |
13948 |
-2 |
140 |
12,649 |
+11 |
Jun13 |
130215 |
13875 |
13877 |
13875 |
13875 |
-2 |
0 |
1 |
+0 |
Sep13 |
130215 |
13796 |
13798 |
13796 |
13796 |
-2 |
|
|
|
Dec13 |
130215 |
13727 |
13729 |
13727 |
13727 |
-2 |
|
|
|
Total Volume and Open Interest |
140 |
12,650 |
+11 |
E-mini DJIA Index(CBOT) |
Mar13 |
130215 |
13952 |
13977 |
13879 |
13948 |
-2 |
87,775 |
116,646 |
-4,573 |
Jun13 |
130215 |
13872 |
13899 |
13817 |
13875 |
-2 |
236 |
2,342 |
+200 |
Sep13 |
130215 |
13796 |
13796 |
13796 |
13796 |
-2 |
|
|
|
Dec13 |
130215 |
13727 |
13727 |
13727 |
13727 |
-2 |
1 |
16 |
+0 |
Total Volume and Open Interest |
88,012 |
119,004 |
-4,373 |
S & P 500(CME) |
Mar13 |
130215 |
1518.90 |
1521.60 |
1511.50 |
1517.10 |
-1.40 |
7,271 |
204,682 |
+6 |
Jun13 |
130215 |
1512.00 |
1514.40 |
1506.20 |
1511.00 |
-1.40 |
52 |
5,901 |
-42 |
Sep13 |
130215 |
1504.60 |
1507.90 |
1499.70 |
1504.60 |
-1.30 |
10 |
1,420 |
-6 |
Dec13 |
130215 |
1497.90 |
1501.00 |
1492.80 |
1497.90 |
-1.10 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
7,333 |
213,087 |
-42 |
S & P 500 E-Mini(Globex) |
Mar13 |
130215 |
1518.75 |
1521.75 |
1511.25 |
1517.00 |
-1.50 |
1,269,215 |
3,040,795 |
+5,979 |
Jun13 |
130215 |
1512.00 |
1515.50 |
1505.50 |
1511.00 |
-1.50 |
2,553 |
48,929 |
+566 |
Total Volume and Open Interest |
1,272,090 |
3,094,087 |
+6,845 |
NASDAQ 100(CME) |
Mar13 |
130215 |
2769.00 |
2776.00 |
2753.00 |
2761.30 |
-6.00 |
268 |
14,758 |
+19 |
Jun13 |
130215 |
2754.80 |
2760.80 |
2754.80 |
2754.80 |
-6.00 |
|
|
|
Sep13 |
130215 |
2749.30 |
2755.30 |
2749.30 |
2749.30 |
-6.00 |
|
|
|
Total Volume and Open Interest |
268 |
14,758 |
+19 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130215 |
2769.30 |
2776.80 |
2754.30 |
2761.30 |
-6.00 |
164,467 |
338,462 |
+5,544 |
Jun13 |
130215 |
2759.80 |
2770.00 |
2748.80 |
2754.80 |
-6.00 |
621 |
2,144 |
+537 |
Total Volume and Open Interest |
165,089 |
340,647 |
+6,081 |
S & P Midcap 400(CME) |
Mar13 |
130215 |
1115.50 |
1117.00 |
1113.00 |
1114.80 |
-0.80 |
5 |
1,471 |
-3 |
Jun13 |
130215 |
1111.90 |
1112.70 |
1111.90 |
1111.90 |
-0.80 |
|
|
|
Sep13 |
130215 |
1109.90 |
1110.70 |
1109.90 |
1109.90 |
-0.80 |
|
|
|
Total Volume and Open Interest |
5 |
1,471 |
-3 |
Volatility Index(CBOE) |
Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
Mar13 |
130215 |
14.65 |
14.85 |
14.40 |
14.50 |
-0.05 |
56,061 |
203,230 |
-269 |
Apr13 |
130215 |
15.75 |
15.91 |
15.50 |
15.65 |
-0.10 |
24,707 |
68,510 |
+1,600 |
May13 |
130215 |
16.53 |
16.69 |
16.33 |
16.40 |
-0.05 |
13,322 |
44,186 |
+2,133 |
Total Volume and Open Interest |
114,444 |
404,340 |
+3,771 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130215 |
11235 |
11355 |
11080 |
11330 |
+90 |
9,966 |
66,787 |
+95 |
Jun13 |
130215 |
11215 |
11340 |
11085 |
11320 |
+85 |
1,539 |
7,095 |
-4,744 |
Total Volume and Open Interest |
11,534 |
73,883 |
-4,649 |
Nikkei 225(SGX) |
Mar13 |
130215 |
11325 |
11350 |
11060 |
11170 |
-165 |
152,756 |
307,905 |
+2,288 |
Jun13 |
130215 |
11230 |
11230 |
11005 |
11095 |
-160 |
1,075 |
8,528 |
+3,931 |
Sep13 |
130215 |
11085 |
11085 |
11085 |
11085 |
-165 |
0 |
1 |
+0 |
Total Volume and Open Interest |
155,329 |
341,288 |
+7,294 |
CAC 40(EURONEXT) |
Mar13 |
130215 |
3674.5 |
3695.0 |
3644.0 |
3662.0 |
-11.5 |
99,023 |
273,278 |
+98,785 |
Apr13 |
130215 |
3656.0 |
3686.5 |
3643.5 |
3656.0 |
-11.5 |
54 |
500 |
+11 |
Total Volume and Open Interest |
264,027 |
545,258 |
+33,063 |
Hang Seng Index(HKFE) |
Feb13 |
130215 |
23367 |
23452 |
23265 |
23423 |
+10 |
46,610 |
131,990 |
+1,451 |
Mar13 |
130215 |
23309 |
23410 |
23229 |
23382 |
+12 |
1,165 |
9,292 |
+508 |
Total Volume and Open Interest |
47,867 |
144,185 |
+1,961 |
DAX(EUREX) |
Mar13 |
130215 |
7631.0 |
7651.0 |
7570.0 |
7591.5 |
-42.0 |
98,027 |
142,738 |
+315 |
Jun13 |
130215 |
7652.0 |
7661.0 |
7584.0 |
7603.0 |
-42.0 |
448 |
14,057 |
+29 |
Sep13 |
130215 |
7640.0 |
7666.0 |
7592.0 |
7609.0 |
-42.0 |
97 |
1,032 |
-4 |
Total Volume and Open Interest |
98,572 |
157,827 |
+340 |
FT-SE 100(EURONEXT) |
Mar13 |
130215 |
6310.00 |
6328.50 |
6280.00 |
6308.50 |
+0.50 |
109,740 |
657,675 |
+8,882 |
Jun13 |
130215 |
6240.00 |
6256.00 |
6218.50 |
6243.00 |
+1.00 |
233 |
9,634 |
+127 |
Sep13 |
130215 |
6196.00 |
6213.00 |
6196.00 |
6197.50 |
unch |
0 |
431 |
+3 |
Total Volume and Open Interest |
109,973 |
667,920 |
+9,012 |
SPI 200(SFE) |
Mar13 |
130215 |
4993.0 |
5002.0 |
4968.0 |
4995.0 |
+1.0 |
30,125 |
277,294 |
+4,675 |
Jun13 |
130215 |
4985.0 |
5001.0 |
4973.0 |
4999.0 |
+1.0 |
81 |
3,723 |
+23 |
Sep13 |
130215 |
4956.0 |
4956.0 |
4956.0 |
4956.0 |
+1.0 |
3 |
1,466 |
-1 |
Total Volume and Open Interest |
30,940 |
291,734 |
+5,348 |
FTSE MIB(ISE) |
Mar13 |
130215 |
16495.00 |
16660.00 |
16445.00 |
16494.00 |
-53.00 |
17,366 |
38,402 |
+281 |
Jun13 |
130215 |
16215.00 |
16360.00 |
16190.00 |
16209.00 |
-56.00 |
14 |
284 |
+3 |
Sep13 |
130215 |
16731.00 |
16731.00 |
16731.00 |
16731.00 |
-56.00 |
|
|
|
Total Volume and Open Interest |
17,380 |
38,686 |
+284 |
KOSPI 200(KFE) |
Mar13 |
130215 |
262.55 |
262.75 |
261.65 |
262.60 |
-0.20 |
274,488 |
104,216 |
-6,341 |
Jun13 |
130215 |
263.30 |
264.45 |
263.10 |
264.25 |
+0.05 |
269 |
3,324 |
+121 |
Sep13 |
130215 |
265.95 |
265.95 |
265.95 |
265.95 |
-0.20 |
0 |
299 |
+0 |
Total Volume and Open Interest |
274,757 |
107,923 |
-6,220 |
GSCI(CME) |
Mar13 |
130215 |
680.00 |
680.50 |
673.00 |
676.00 |
-2.50 |
2,260 |
12,045 |
+1,975 |
Apr13 |
130215 |
676.50 |
680.75 |
673.50 |
676.50 |
-2.75 |
|
|
|
May13 |
130215 |
675.00 |
675.00 |
675.00 |
675.00 |
|
|
|
|
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. |
|
|