|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 20, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar13 |
130220 |
1469.75 |
1492.00 |
1466.50 |
1482.75 |
+12.50 |
90,717 |
146,324 |
-7,357 |
| May13 |
130220 |
1456.50 |
1477.00 |
1453.50 |
1468.50 |
+11.25 |
62,446 |
242,908 |
+10,939 |
| Jul13 |
130220 |
1442.50 |
1463.00 |
1441.50 |
1456.25 |
+10.75 |
22,621 |
123,032 |
+1,682 |
| Aug13 |
130220 |
1405.00 |
1421.00 |
1403.50 |
1417.75 |
+14.00 |
364 |
4,042 |
+15 |
| Sep13 |
130220 |
1332.50 |
1346.25 |
1329.75 |
1343.00 |
+13.00 |
422 |
5,129 |
+66 |
| Nov13 |
130220 |
1272.75 |
1291.25 |
1271.00 |
1287.00 |
+12.25 |
17,045 |
99,699 |
+1,875 |
| Jan14 |
130220 |
1278.50 |
1295.00 |
1278.50 |
1291.50 |
+12.25 |
321 |
5,469 |
+14 |
| Mar14 |
130220 |
1290.00 |
1297.50 |
1282.75 |
1295.00 |
+12.25 |
185 |
1,519 |
-38 |
| May14 |
130220 |
1286.25 |
1296.00 |
1281.75 |
1293.75 |
+12.00 |
46 |
1,510 |
+14 |
| Jul14 |
130220 |
1296.25 |
1297.25 |
1285.25 |
1297.25 |
+12.00 |
29 |
1,006 |
+3 |
| Aug14 |
130220 |
1292.00 |
1292.00 |
1280.00 |
1292.00 |
+12.00 |
0 |
1 |
+0 |
| Sep14 |
130220 |
1270.50 |
1270.50 |
1259.50 |
1270.50 |
+11.00 |
9 |
10 |
+9 |
| Nov14 |
130220 |
1255.00 |
1263.50 |
1254.00 |
1262.00 |
+8.00 |
49 |
3,435 |
-1 |
| Jan15 |
130220 |
1263.00 |
1263.00 |
1255.00 |
1263.00 |
+8.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
194,258 |
634,214 |
+7,225 |
| Soybean Meal(CBOT) |
| Mar13 |
130220 |
425.20 |
434.80 |
424.70 |
433.60 |
+8.30 |
33,264 |
58,999 |
-5,403 |
| May13 |
130220 |
424.60 |
434.00 |
424.00 |
432.90 |
+8.20 |
24,574 |
114,053 |
+4,430 |
| Jul13 |
130220 |
418.50 |
427.50 |
417.80 |
426.70 |
+8.20 |
10,801 |
50,252 |
+400 |
| Aug13 |
130220 |
402.90 |
410.10 |
402.20 |
410.10 |
+7.90 |
835 |
7,987 |
+46 |
| Sep13 |
130220 |
375.60 |
382.80 |
374.30 |
382.50 |
+8.20 |
782 |
6,220 |
+192 |
| Oct13 |
130220 |
350.00 |
357.80 |
350.00 |
357.70 |
+7.20 |
623 |
7,197 |
+1 |
| Dec13 |
130220 |
348.50 |
356.70 |
348.50 |
356.00 |
+6.80 |
4,911 |
35,458 |
+283 |
| Jan14 |
130220 |
350.30 |
358.10 |
350.30 |
357.50 |
+6.90 |
348 |
2,747 |
-33 |
| Mar14 |
130220 |
356.50 |
360.50 |
353.00 |
359.70 |
+6.70 |
94 |
2,809 |
+12 |
| May14 |
130220 |
359.60 |
359.60 |
352.80 |
359.60 |
+6.80 |
25 |
1,299 |
+20 |
| Total Volume and Open Interest |
76,283 |
287,519 |
-52 |
| Soybean Oil(CBOT) |
| Mar13 |
130220 |
52.58 |
52.79 |
52.00 |
52.07 |
-0.46 |
35,276 |
80,482 |
-5,879 |
| May13 |
130220 |
52.92 |
53.13 |
52.33 |
52.40 |
-0.50 |
29,727 |
122,499 |
+3,644 |
| Jul13 |
130220 |
53.20 |
53.41 |
52.63 |
52.69 |
-0.52 |
14,530 |
74,046 |
+20 |
| Aug13 |
130220 |
52.97 |
53.22 |
52.58 |
52.65 |
-0.45 |
1,151 |
6,934 |
+373 |
| Sep13 |
130220 |
52.64 |
52.85 |
52.25 |
52.36 |
-0.38 |
710 |
6,309 |
+100 |
| Oct13 |
130220 |
51.89 |
52.20 |
51.69 |
51.82 |
-0.24 |
613 |
8,376 |
+225 |
| Dec13 |
130220 |
51.98 |
52.19 |
51.53 |
51.74 |
-0.22 |
6,009 |
29,529 |
+1,266 |
| Jan14 |
130220 |
52.08 |
52.26 |
51.76 |
51.89 |
-0.18 |
194 |
2,497 |
+21 |
| Mar14 |
130220 |
52.12 |
52.31 |
52.12 |
52.12 |
-0.19 |
50 |
1,287 |
-24 |
| May14 |
130220 |
52.15 |
52.38 |
52.15 |
52.15 |
-0.23 |
97 |
579 |
+62 |
| Total Volume and Open Interest |
88,518 |
333,822 |
-136 |
| Canola(WCE) |
| Mar13 |
130220 |
639.9 |
648.5 |
639.9 |
644.2 |
+2.2 |
6,782 |
41,862 |
-9,162 |
| May13 |
130220 |
628.5 |
637.6 |
625.3 |
632.6 |
+1.7 |
9,264 |
88,055 |
+3,829 |
| Jul13 |
130220 |
616.6 |
623.7 |
616.6 |
618.9 |
+1.5 |
4,770 |
39,111 |
+2,587 |
| Nov13 |
130220 |
566.5 |
574.7 |
563.3 |
570.8 |
+1.1 |
3,609 |
26,918 |
+1,269 |
| Jan14 |
130220 |
559.4 |
571.2 |
559.4 |
567.8 |
+1.1 |
39 |
1,615 |
+25 |
| Total Volume and Open Interest |
24,469 |
197,786 |
-1,452 |
| Corn(CBOT) |
| Mar13 |
130220 |
696.75 |
701.50 |
693.25 |
700.50 |
+5.25 |
126,664 |
278,548 |
-15,971 |
| May13 |
130220 |
693.25 |
697.00 |
688.75 |
696.25 |
+4.25 |
81,293 |
421,586 |
+11,494 |
| Jul13 |
130220 |
681.50 |
683.50 |
677.00 |
682.75 |
+2.50 |
32,177 |
209,509 |
+3,332 |
| Sep13 |
130220 |
577.00 |
582.00 |
575.25 |
581.25 |
+3.50 |
6,051 |
79,370 |
+956 |
| Dec13 |
130220 |
558.00 |
562.50 |
555.25 |
561.50 |
+3.75 |
18,870 |
274,474 |
+3,065 |
| Mar14 |
130220 |
568.00 |
573.00 |
567.50 |
572.00 |
+3.50 |
463 |
18,710 |
+117 |
| May14 |
130220 |
576.50 |
579.00 |
575.50 |
579.00 |
+3.50 |
203 |
5,846 |
+70 |
| Jul14 |
130220 |
582.00 |
584.25 |
580.25 |
584.25 |
+3.25 |
187 |
3,415 |
-5 |
| Sep14 |
130220 |
554.50 |
555.50 |
552.50 |
555.50 |
+0.25 |
11 |
217 |
+5 |
| Dec14 |
130220 |
545.50 |
551.50 |
545.50 |
548.75 |
+2.25 |
313 |
13,768 |
+169 |
| Total Volume and Open Interest |
266,271 |
1,307,338 |
+3,240 |
| Wheat(CBOT) |
| Mar13 |
130220 |
731.75 |
740.75 |
727.75 |
738.50 |
+6.25 |
60,478 |
121,634 |
-8,954 |
| May13 |
130220 |
738.75 |
747.25 |
734.00 |
745.25 |
+6.50 |
42,784 |
169,639 |
+10,176 |
| Jul13 |
130220 |
742.00 |
749.75 |
737.00 |
748.00 |
+6.25 |
15,935 |
103,066 |
+1,064 |
| Sep13 |
130220 |
751.50 |
757.75 |
745.00 |
756.25 |
+6.00 |
1,971 |
16,698 |
+333 |
| Dec13 |
130220 |
763.25 |
769.75 |
758.00 |
768.50 |
+5.25 |
4,761 |
64,834 |
+928 |
| Mar14 |
130220 |
776.50 |
780.00 |
770.25 |
779.00 |
+4.50 |
96 |
4,534 |
+22 |
| Total Volume and Open Interest |
126,174 |
484,985 |
+3,661 |
| Wheat(KCBT) |
| Mar13 |
130220 |
769.00 |
778.00 |
765.75 |
777.25 |
+8.25 |
18,314 |
51,808 |
-1,836 |
| May13 |
130220 |
779.75 |
788.50 |
776.75 |
787.50 |
+7.50 |
11,417 |
71,637 |
+1,028 |
| Jul13 |
130220 |
788.00 |
795.50 |
784.50 |
794.75 |
+6.75 |
4,758 |
42,568 |
+761 |
| Sep13 |
130220 |
802.00 |
809.00 |
798.50 |
808.25 |
+6.50 |
497 |
9,337 |
+188 |
| Dec13 |
130220 |
818.25 |
824.75 |
814.50 |
824.50 |
+6.00 |
535 |
12,192 |
-135 |
| Mar14 |
130220 |
829.25 |
833.50 |
824.75 |
833.00 |
+5.75 |
12 |
430 |
-1 |
| Total Volume and Open Interest |
35,534 |
188,561 |
+5 |
| Wheat(MGE) |
| Mar13 |
130220 |
815.50 |
823.00 |
814.25 |
820.75 |
+5.00 |
3,129 |
12,153 |
-693 |
| May13 |
130220 |
830.00 |
836.25 |
827.25 |
834.50 |
+3.75 |
2,394 |
18,536 |
+538 |
| Jul13 |
130220 |
841.00 |
845.25 |
836.50 |
843.00 |
+2.75 |
479 |
4,883 |
-12 |
| Sep13 |
130220 |
842.00 |
848.50 |
841.25 |
845.75 |
+1.75 |
248 |
6,583 |
-27 |
| Dec13 |
130220 |
851.25 |
855.00 |
847.25 |
852.50 |
+1.50 |
152 |
4,253 |
+15 |
| Total Volume and Open Interest |
6,406 |
46,556 |
-175 |
| Oats(CBOT) |
| Mar13 |
130220 |
378.00 |
393.00 |
377.75 |
387.75 |
+10.00 |
818 |
4,133 |
-72 |
| May13 |
130220 |
384.00 |
393.50 |
383.25 |
388.50 |
+5.25 |
847 |
5,990 |
+406 |
| Jul13 |
130220 |
384.00 |
387.00 |
376.00 |
382.50 |
+0.50 |
47 |
575 |
+28 |
| Sep13 |
130220 |
377.50 |
377.75 |
377.50 |
377.50 |
-0.25 |
4 |
53 |
+3 |
| Total Volume and Open Interest |
1,757 |
11,102 |
+406 |
| Rough Rice(CBOT) |
| Mar13 |
130220 |
15.93 |
16.08 |
15.82 |
16.02 |
+0.10 |
1,317 |
8,585 |
-48 |
| May13 |
130220 |
16.26 |
16.40 |
16.15 |
16.33 |
+0.09 |
1,262 |
5,865 |
+1,140 |
| Jul13 |
130220 |
16.55 |
16.60 |
16.52 |
16.60 |
+0.08 |
4 |
544 |
-2 |
| Sep13 |
130220 |
15.60 |
15.72 |
15.56 |
15.67 |
+0.12 |
2 |
397 |
+2 |
| Total Volume and Open Interest |
2,585 |
15,399 |
+1,092 |
| Live Cattle(CME) |
| Feb13 |
130220 |
126.180 |
126.635 |
124.330 |
125.100 |
-1.300 |
2,469 |
7,123 |
-1,347 |
| Apr13 |
130220 |
129.485 |
129.800 |
127.385 |
128.235 |
-1.315 |
26,351 |
177,257 |
+58 |
| Jun13 |
130220 |
125.535 |
126.000 |
123.830 |
124.535 |
-1.215 |
6,653 |
76,428 |
+245 |
| Aug13 |
130220 |
126.385 |
126.650 |
124.785 |
125.535 |
-1.065 |
4,052 |
37,420 |
+714 |
| Oct13 |
130220 |
130.300 |
130.880 |
129.000 |
129.750 |
-1.000 |
2,717 |
18,065 |
+844 |
| Dec13 |
130220 |
132.000 |
132.350 |
130.435 |
131.380 |
-1.020 |
1,054 |
11,420 |
+405 |
| Total Volume and Open Interest |
43,513 |
330,675 |
+968 |
| Feeder Cattle(CME) |
| Mar13 |
130220 |
142.750 |
143.035 |
140.185 |
140.735 |
-2.450 |
2,856 |
12,797 |
-306 |
| Apr13 |
130220 |
145.500 |
146.200 |
143.185 |
143.600 |
-2.585 |
2,474 |
8,556 |
+150 |
| May13 |
130220 |
149.150 |
149.550 |
146.575 |
147.000 |
-2.575 |
1,535 |
8,845 |
+47 |
| Aug13 |
130220 |
156.150 |
156.400 |
153.435 |
153.800 |
-2.635 |
801 |
6,245 |
+69 |
| Sep13 |
130220 |
157.735 |
157.735 |
154.950 |
155.350 |
-2.450 |
152 |
1,131 |
-21 |
| Oct13 |
130220 |
158.400 |
158.550 |
155.985 |
156.500 |
-2.100 |
109 |
645 |
+2 |
| Nov13 |
130220 |
159.050 |
159.050 |
156.785 |
157.400 |
-1.785 |
75 |
494 |
+3 |
| Total Volume and Open Interest |
8,005 |
38,728 |
-56 |
| Lean Hogs(CME) |
| Apr13 |
130220 |
83.050 |
83.600 |
82.100 |
82.950 |
-0.100 |
17,977 |
100,076 |
+449 |
| May13 |
130220 |
90.000 |
90.800 |
89.300 |
90.385 |
-0.365 |
198 |
2,470 |
+105 |
| Jun13 |
130220 |
91.885 |
92.535 |
91.250 |
92.350 |
+0.370 |
8,176 |
42,560 |
-612 |
| Jul13 |
130220 |
91.750 |
92.500 |
91.350 |
92.450 |
+0.550 |
2,972 |
14,487 |
-425 |
| Aug13 |
130220 |
91.600 |
92.200 |
91.100 |
92.100 |
+0.370 |
2,401 |
18,197 |
+253 |
| Oct13 |
130220 |
82.200 |
83.000 |
81.830 |
82.950 |
+0.700 |
1,172 |
22,705 |
-326 |
| Dec13 |
130220 |
79.430 |
80.100 |
79.035 |
80.050 |
+0.575 |
506 |
14,499 |
-57 |
| Feb14 |
130220 |
81.500 |
82.400 |
81.250 |
82.200 |
+0.500 |
362 |
4,122 |
+147 |
| Total Volume and Open Interest |
33,778 |
221,362 |
-460 |
| Class III Milk(CME) |
| Feb13 |
130220 |
17.24 |
17.28 |
17.23 |
17.24 |
-0.03 |
11 |
3,189 |
+6 |
| Mar13 |
130220 |
17.29 |
17.29 |
17.05 |
17.05 |
-0.20 |
434 |
3,661 |
+28 |
| Apr13 |
130220 |
17.38 |
17.40 |
17.12 |
17.16 |
-0.17 |
552 |
2,852 |
+142 |
| May13 |
130220 |
17.70 |
17.70 |
17.44 |
17.48 |
-0.14 |
150 |
2,194 |
+42 |
| Jun13 |
130220 |
18.10 |
18.10 |
17.86 |
17.87 |
-0.22 |
63 |
1,739 |
+13 |
| Total Volume and Open Interest |
1,331 |
20,621 |
+273 |
| Cocoa(ICE) |
| Mar13 |
130220 |
2130 |
2130 |
2099 |
2127 |
-2 |
67 |
114 |
-93 |
| May13 |
130220 |
2129 |
2134 |
2105 |
2113 |
-6 |
10,900 |
87,532 |
+319 |
| Jul13 |
130220 |
2143 |
2145 |
2117 |
2126 |
-5 |
3,267 |
29,160 |
+1,267 |
| Sep13 |
130220 |
2152 |
2152 |
2129 |
2137 |
-4 |
1,809 |
25,324 |
+993 |
| Dec13 |
130220 |
2150 |
2153 |
2140 |
2149 |
-4 |
575 |
15,607 |
+134 |
| Mar14 |
130220 |
2162 |
2164 |
2150 |
2160 |
-5 |
354 |
19,479 |
-87 |
| May14 |
130220 |
2168 |
2168 |
2160 |
2167 |
-5 |
6 |
8,061 |
+1 |
| Total Volume and Open Interest |
16,978 |
187,500 |
+2,534 |
| Coffee "C"(ICE) |
| Mar13 |
130220 |
136.60 |
141.70 |
136.55 |
141.00 |
+4.50 |
18,938 |
14,358 |
-6,767 |
| May13 |
130220 |
138.15 |
142.40 |
138.10 |
141.65 |
+3.25 |
25,366 |
98,732 |
+8,284 |
| Jul13 |
130220 |
141.30 |
144.95 |
141.00 |
144.30 |
+3.00 |
4,353 |
26,789 |
+1,271 |
| Sep13 |
130220 |
144.50 |
147.45 |
144.20 |
146.95 |
+2.70 |
1,773 |
11,981 |
+682 |
| Dec13 |
130220 |
148.00 |
151.35 |
148.00 |
150.80 |
+2.55 |
944 |
8,050 |
+224 |
| Mar14 |
130220 |
153.35 |
154.70 |
153.35 |
154.55 |
+2.25 |
345 |
1,816 |
+71 |
| Total Volume and Open Interest |
51,889 |
163,205 |
+3,890 |
| Orange Juice(ICE) |
| Mar13 |
130220 |
123.50 |
125.70 |
123.30 |
125.60 |
+1.30 |
2,698 |
6,091 |
-2,031 |
| May13 |
130220 |
124.90 |
126.65 |
124.00 |
126.45 |
+1.55 |
3,091 |
12,570 |
+1,784 |
| Jul13 |
130220 |
124.90 |
126.55 |
124.70 |
126.55 |
+1.35 |
163 |
1,512 |
+88 |
| Sep13 |
130220 |
123.20 |
125.40 |
123.20 |
125.40 |
+1.35 |
178 |
821 |
+135 |
| Nov13 |
130220 |
124.05 |
124.05 |
124.05 |
124.05 |
+1.20 |
13 |
222 |
+2 |
| Jan14 |
130220 |
124.05 |
124.05 |
124.05 |
124.05 |
+1.20 |
10 |
42 |
-5 |
| Total Volume and Open Interest |
6,153 |
21,258 |
-27 |
| Sugar #11(ICE) |
| Mar13 |
130220 |
18.20 |
18.46 |
18.08 |
18.35 |
+0.13 |
62,156 |
111,529 |
-18,869 |
| May13 |
130220 |
17.95 |
18.23 |
17.82 |
18.13 |
+0.17 |
70,228 |
325,613 |
+8,019 |
| Jul13 |
130220 |
17.98 |
18.30 |
17.93 |
18.23 |
+0.16 |
33,100 |
185,103 |
+6,371 |
| Oct13 |
130220 |
18.25 |
18.68 |
18.25 |
18.65 |
+0.20 |
12,769 |
92,870 |
+1,378 |
| Mar14 |
130220 |
19.20 |
19.50 |
19.13 |
19.48 |
+0.22 |
3,936 |
72,806 |
+301 |
| May14 |
130220 |
19.20 |
19.57 |
19.20 |
19.54 |
+0.21 |
699 |
14,175 |
+220 |
| Jul14 |
130220 |
19.43 |
19.71 |
19.43 |
19.68 |
+0.23 |
220 |
10,181 |
+51 |
| Oct14 |
130220 |
19.65 |
19.91 |
19.65 |
19.91 |
+0.26 |
188 |
12,417 |
+150 |
| Total Volume and Open Interest |
183,397 |
837,902 |
-2,378 |
| London Cocoa(LCE) |
| Mar13 |
130220 |
1402 |
1409 |
1397 |
1404 |
+5 |
3,675 |
60,591 |
-2,322 |
| May13 |
130220 |
1412 |
1420 |
1406 |
1413 |
+5 |
5,462 |
43,542 |
+854 |
| Jul13 |
130220 |
1423 |
1431 |
1418 |
1425 |
+5 |
2,217 |
30,736 |
-158 |
| Sep13 |
130220 |
1432 |
1439 |
1427 |
1434 |
+5 |
1,432 |
34,608 |
-86 |
| Dec13 |
130220 |
1438 |
1445 |
1434 |
1441 |
+6 |
1,886 |
35,132 |
+572 |
| Mar14 |
130220 |
1440 |
1445 |
1433 |
1440 |
+5 |
974 |
25,944 |
+822 |
| May14 |
130220 |
1448 |
1449 |
1442 |
1446 |
+4 |
20 |
6,976 |
+38 |
| Total Volume and Open Interest |
15,688 |
241,742 |
-258 |
| London Sugar(LCE) |
| May13 |
130220 |
494.50 |
502.00 |
493.30 |
501.20 |
+5.60 |
4,837 |
28,054 |
+1,090 |
| Aug13 |
130220 |
493.60 |
500.50 |
492.20 |
499.30 |
+4.60 |
1,767 |
14,275 |
+405 |
| Oct13 |
130220 |
494.50 |
500.60 |
492.30 |
499.30 |
+3.70 |
912 |
7,670 |
+463 |
| Dec13 |
130220 |
501.40 |
507.90 |
499.90 |
506.90 |
+4.30 |
215 |
3,026 |
+118 |
| Mar14 |
130220 |
510.10 |
516.90 |
509.30 |
516.20 |
+4.80 |
208 |
2,257 |
+72 |
| Total Volume and Open Interest |
8,118 |
56,301 |
+2,221 |
| Cotton(ICE) |
| Mar13 |
130220 |
82.10 |
83.25 |
81.88 |
82.28 |
+0.10 |
10,287 |
20,180 |
-8,166 |
| May13 |
130220 |
83.96 |
85.24 |
83.96 |
84.46 |
+0.33 |
18,499 |
126,635 |
+5,449 |
| Jul13 |
130220 |
84.85 |
85.95 |
84.83 |
85.42 |
+0.47 |
3,198 |
33,033 |
-486 |
| Oct13 |
130220 |
84.92 |
84.92 |
84.92 |
84.92 |
+0.04 |
1 |
24 |
+0 |
| Dec13 |
130220 |
83.71 |
84.75 |
83.70 |
84.27 |
+0.44 |
1,288 |
17,034 |
-65 |
| Mar14 |
130220 |
84.50 |
84.60 |
84.17 |
84.17 |
+0.15 |
50 |
775 |
-10 |
| Total Volume and Open Interest |
33,325 |
198,077 |
-3,278 |
| Lumber(CME) |
| Mar13 |
130220 |
387.8 |
387.8 |
379.8 |
383.2 |
-6.6 |
831 |
3,297 |
-361 |
| May13 |
130220 |
386.2 |
387.4 |
381.0 |
386.2 |
-4.2 |
806 |
4,127 |
+550 |
| Jul13 |
130220 |
381.5 |
383.0 |
375.3 |
382.7 |
-2.6 |
131 |
998 |
+71 |
| Sep13 |
130220 |
376.5 |
378.0 |
367.7 |
377.5 |
-0.2 |
9 |
137 |
+7 |
| Total Volume and Open Interest |
1,781 |
8,613 |
+270 |
| Crude Oil(NYM) |
| Mar13 |
130220 |
96.66 |
97.07 |
93.92 |
94.46 |
-2.20 |
223,592 |
54,552 |
-26,004 |
| Apr13 |
130220 |
97.10 |
97.49 |
94.21 |
95.22 |
-1.88 |
178,385 |
270,330 |
+12,989 |
| May13 |
130220 |
97.54 |
97.92 |
94.69 |
95.65 |
-1.89 |
57,043 |
125,865 |
+2,576 |
| Jun13 |
130220 |
97.93 |
98.30 |
95.11 |
96.03 |
-1.89 |
61,326 |
164,163 |
+714 |
| Jul13 |
130220 |
98.21 |
98.58 |
95.44 |
96.32 |
-1.90 |
17,007 |
109,477 |
+2,179 |
| Aug13 |
130220 |
98.65 |
98.66 |
95.72 |
96.43 |
-1.90 |
12,250 |
52,152 |
+312 |
| Sep13 |
130220 |
98.17 |
98.58 |
95.60 |
96.38 |
-1.88 |
14,830 |
65,966 |
+968 |
| Oct13 |
130220 |
98.31 |
98.31 |
95.52 |
96.22 |
-1.83 |
6,050 |
42,941 |
-146 |
| Nov13 |
130220 |
98.02 |
98.02 |
95.31 |
95.98 |
-1.79 |
5,287 |
38,331 |
-119 |
| Dec13 |
130220 |
97.45 |
97.72 |
94.92 |
95.69 |
-1.74 |
53,969 |
189,293 |
+39 |
| Jan14 |
130220 |
95.40 |
97.30 |
94.66 |
95.36 |
-1.69 |
4,157 |
40,319 |
-35 |
| Feb14 |
130220 |
94.79 |
95.04 |
94.78 |
95.04 |
-1.63 |
3,259 |
18,502 |
+531 |
| Mar14 |
130220 |
96.45 |
96.48 |
94.74 |
94.74 |
-1.58 |
5,456 |
25,533 |
+829 |
| Apr14 |
130220 |
94.42 |
94.42 |
94.42 |
94.42 |
-1.51 |
1,289 |
11,788 |
+226 |
| May14 |
130220 |
94.10 |
94.10 |
94.10 |
94.10 |
-1.44 |
1,406 |
14,842 |
-17 |
| Jun14 |
130220 |
94.97 |
95.16 |
93.07 |
93.79 |
-1.37 |
12,393 |
64,533 |
+1,757 |
| Total Volume and Open Interest |
696,518 |
1,663,555 |
-1,240 |
| e-miNY Crude Oil(NYM) |
| Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
3,761 |
2,870 |
-105 |
| Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
| Apr13 |
130220 |
97.100 |
97.475 |
94.250 |
95.225 |
-1.875 |
2,113 |
1,391 |
+273 |
| May13 |
130220 |
97.600 |
97.900 |
94.925 |
95.650 |
-1.900 |
56 |
261 |
+2 |
| Jun13 |
130220 |
97.875 |
98.250 |
95.400 |
96.025 |
-1.900 |
18 |
469 |
+10 |
| Jul13 |
130220 |
97.650 |
98.400 |
95.575 |
96.325 |
-1.900 |
2 |
9 |
+2 |
| Aug13 |
130220 |
96.425 |
96.425 |
96.425 |
96.425 |
-1.900 |
0 |
2 |
+0 |
| Sep13 |
130220 |
96.375 |
96.375 |
96.375 |
96.375 |
-1.875 |
1 |
2 |
+1 |
| Oct13 |
130220 |
96.225 |
96.225 |
96.225 |
96.225 |
-1.825 |
0 |
3 |
+0 |
| Nov13 |
130220 |
95.975 |
95.975 |
95.975 |
95.975 |
-1.800 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
8,762 |
3,797 |
-20 |
| Heating Oil(NYM) |
| Mar13 |
130220 |
318.39 |
319.69 |
313.64 |
315.63 |
-2.43 |
56,220 |
55,431 |
-11,160 |
| Apr13 |
130220 |
318.78 |
319.58 |
313.53 |
315.22 |
-2.95 |
41,655 |
87,509 |
+2,186 |
| May13 |
130220 |
325.04 |
326.09 |
320.32 |
321.77 |
-3.04 |
18,226 |
46,241 |
-1,757 |
| Jun13 |
130220 |
321.92 |
322.95 |
317.14 |
318.88 |
-3.00 |
11,551 |
41,284 |
+868 |
| Jul13 |
130220 |
319.97 |
321.03 |
315.77 |
317.20 |
-2.92 |
4,181 |
18,836 |
-54 |
| Aug13 |
130220 |
319.03 |
319.03 |
314.25 |
315.77 |
-2.91 |
1,407 |
4,971 |
-250 |
| Sep13 |
130220 |
317.14 |
318.23 |
313.54 |
314.67 |
-2.90 |
2,439 |
14,276 |
+546 |
| Oct13 |
130220 |
315.60 |
316.17 |
312.69 |
313.67 |
-2.92 |
761 |
5,364 |
-16 |
| Nov13 |
130220 |
316.24 |
316.30 |
311.35 |
312.78 |
-2.97 |
754 |
4,458 |
-104 |
| Dec13 |
130220 |
314.91 |
315.71 |
310.55 |
312.07 |
-3.05 |
3,612 |
32,620 |
+839 |
| Jan14 |
130220 |
313.51 |
313.92 |
310.28 |
311.32 |
-3.08 |
617 |
5,809 |
+16 |
| Feb14 |
130220 |
310.25 |
310.25 |
310.22 |
310.22 |
-3.08 |
477 |
505 |
-40 |
| Mar14 |
130220 |
308.50 |
308.86 |
308.50 |
308.86 |
-3.10 |
578 |
408 |
-83 |
| Apr14 |
130220 |
309.20 |
309.31 |
305.58 |
306.70 |
-3.01 |
512 |
1,578 |
+192 |
| Total Volume and Open Interest |
143,540 |
322,875 |
-8,776 |
| Gasoline(NYMEX) |
| Mar13 |
130220 |
312.10 |
312.39 |
303.04 |
305.95 |
-6.17 |
59,274 |
53,284 |
-8,918 |
| Apr13 |
130220 |
331.59 |
331.81 |
323.58 |
325.85 |
-5.67 |
66,087 |
105,103 |
+7,963 |
| May13 |
130220 |
327.75 |
328.63 |
320.91 |
323.00 |
-5.12 |
29,109 |
50,623 |
+1,243 |
| Jun13 |
130220 |
322.79 |
323.24 |
316.13 |
318.11 |
-4.44 |
19,094 |
34,788 |
+782 |
| Jul13 |
130220 |
316.15 |
317.02 |
311.00 |
312.97 |
-3.85 |
10,503 |
24,486 |
-466 |
| Aug13 |
130220 |
310.28 |
311.84 |
305.50 |
307.56 |
-3.47 |
7,655 |
15,668 |
+777 |
| Sep13 |
130220 |
304.55 |
305.68 |
299.86 |
301.69 |
-3.21 |
7,732 |
14,482 |
+530 |
| Oct13 |
130220 |
285.85 |
285.85 |
283.95 |
283.95 |
-3.37 |
2,057 |
9,142 |
+393 |
| Nov13 |
130220 |
281.52 |
281.52 |
276.08 |
278.24 |
-3.43 |
1,767 |
14,111 |
+525 |
| Dec13 |
130220 |
277.15 |
277.29 |
271.86 |
273.93 |
-3.52 |
2,184 |
10,405 |
+160 |
| Total Volume and Open Interest |
206,857 |
337,695 |
+3,427 |
| e-miNY RBOB Gasoline(NYM) |
| Mar13 |
130220 |
306.00 |
306.00 |
305.95 |
306.00 |
-6.10 |
1 |
2 |
+1 |
| Apr13 |
130220 |
325.90 |
325.90 |
325.85 |
325.90 |
-5.60 |
|
|
|
| May13 |
130220 |
323.00 |
323.00 |
323.00 |
323.00 |
-5.10 |
|
|
|
| Jun13 |
130220 |
318.10 |
318.11 |
318.10 |
318.10 |
-4.50 |
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
| Natural Gas(NYM) |
| Mar13 |
130220 |
3.271 |
3.313 |
3.257 |
3.279 |
+0.007 |
126,940 |
105,001 |
-20,558 |
| Apr13 |
130220 |
3.327 |
3.367 |
3.312 |
3.331 |
unch |
66,877 |
187,970 |
+1,444 |
| May13 |
130220 |
3.390 |
3.428 |
3.373 |
3.392 |
-0.003 |
38,955 |
219,822 |
+3,603 |
| Jun13 |
130220 |
3.450 |
3.477 |
3.423 |
3.445 |
-0.002 |
14,359 |
58,829 |
+3,086 |
| Jul13 |
130220 |
3.499 |
3.529 |
3.476 |
3.497 |
-0.004 |
16,467 |
81,932 |
+4,128 |
| Aug13 |
130220 |
3.539 |
3.548 |
3.499 |
3.520 |
-0.004 |
4,744 |
33,813 |
+503 |
| Sep13 |
130220 |
3.544 |
3.554 |
3.502 |
3.526 |
-0.004 |
4,100 |
32,934 |
+54 |
| Oct13 |
130220 |
3.555 |
3.586 |
3.534 |
3.557 |
-0.004 |
13,405 |
116,350 |
-214 |
| Nov13 |
130220 |
3.667 |
3.696 |
3.654 |
3.668 |
-0.007 |
1,409 |
32,481 |
-242 |
| Dec13 |
130220 |
3.881 |
3.897 |
3.850 |
3.868 |
-0.009 |
2,726 |
38,897 |
+605 |
| Jan14 |
130220 |
3.988 |
4.003 |
3.957 |
3.973 |
-0.008 |
7,217 |
87,493 |
+285 |
| Feb14 |
130220 |
3.998 |
3.998 |
3.958 |
3.976 |
-0.008 |
919 |
13,741 |
+211 |
| Mar14 |
130220 |
3.960 |
3.960 |
3.930 |
3.934 |
-0.009 |
2,908 |
26,994 |
+505 |
| Apr14 |
130220 |
3.878 |
3.880 |
3.862 |
3.862 |
-0.008 |
2,573 |
46,153 |
-98 |
| May14 |
130220 |
3.898 |
3.898 |
3.889 |
3.889 |
-0.009 |
531 |
5,370 |
+46 |
| Jun14 |
130220 |
3.914 |
3.916 |
3.914 |
3.916 |
-0.011 |
242 |
6,233 |
+39 |
| Total Volume and Open Interest |
306,769 |
1,194,485 |
-5,058 |
| Brent Crude Oil(ICE) |
| Apr13 |
130220 |
117.35 |
117.66 |
115.02 |
115.60 |
-1.92 |
60,361 |
327,125 |
-11,020 |
| May13 |
130220 |
116.44 |
116.74 |
114.15 |
114.71 |
-1.89 |
24,600 |
218,376 |
+3,673 |
| Jun13 |
130220 |
115.70 |
115.96 |
113.42 |
113.97 |
-1.83 |
18,946 |
148,509 |
+212 |
| Jul13 |
130220 |
114.91 |
115.23 |
112.73 |
113.29 |
-1.77 |
7,690 |
73,984 |
+1,940 |
| Aug13 |
130220 |
114.21 |
114.52 |
112.07 |
112.63 |
-1.71 |
6,591 |
89,654 |
+391 |
| Sep13 |
130220 |
113.43 |
113.74 |
111.33 |
111.89 |
-1.66 |
5,343 |
79,775 |
-482 |
| Oct13 |
130220 |
112.76 |
112.98 |
110.76 |
111.20 |
-1.61 |
1,423 |
42,157 |
+813 |
| Nov13 |
130220 |
112.08 |
112.35 |
110.12 |
110.57 |
-1.56 |
1,080 |
36,309 |
+165 |
| Dec13 |
130220 |
111.45 |
111.71 |
109.40 |
109.96 |
-1.52 |
7,800 |
172,330 |
+1,127 |
| Jan14 |
130220 |
109.39 |
109.39 |
109.39 |
109.39 |
-1.49 |
271 |
35,732 |
+462 |
| Feb14 |
130220 |
108.84 |
108.84 |
108.84 |
108.84 |
-1.46 |
207 |
18,426 |
-439 |
| Mar14 |
130220 |
108.29 |
108.29 |
108.29 |
108.29 |
-1.42 |
84 |
17,106 |
+285 |
| Apr14 |
130220 |
107.75 |
107.75 |
107.75 |
107.75 |
-1.37 |
2 |
9,362 |
+82 |
| May14 |
130220 |
107.22 |
107.22 |
107.22 |
107.22 |
-1.32 |
10 |
7,220 |
+282 |
| Total Volume and Open Interest |
136,191 |
1,518,969 |
-2,290 |
| Gas Oil(ICE) |
| Mar13 |
130220 |
1002.25 |
1005.00 |
990.00 |
996.00 |
-3.75 |
21,983 |
131,300 |
-5,431 |
| Apr13 |
130220 |
997.75 |
1001.00 |
985.00 |
991.00 |
-4.00 |
26,753 |
137,776 |
+12,707 |
| May13 |
130220 |
991.50 |
994.50 |
977.75 |
984.00 |
-3.75 |
11,862 |
58,969 |
+4,031 |
| Jun13 |
130220 |
985.50 |
988.75 |
971.25 |
977.75 |
-3.75 |
11,134 |
65,747 |
+1,890 |
| Jul13 |
130220 |
981.00 |
984.25 |
967.50 |
973.25 |
-4.00 |
1,520 |
25,702 |
-673 |
| Aug13 |
130220 |
977.25 |
980.50 |
964.00 |
969.50 |
-4.00 |
533 |
19,430 |
+603 |
| Sep13 |
130220 |
974.00 |
977.00 |
960.50 |
966.25 |
-4.25 |
649 |
20,638 |
+310 |
| Oct13 |
130220 |
970.00 |
973.50 |
956.50 |
963.00 |
-4.25 |
385 |
14,620 |
+367 |
| Nov13 |
130220 |
966.00 |
969.00 |
952.75 |
959.25 |
-4.50 |
131 |
15,606 |
+355 |
| Dec13 |
130220 |
962.75 |
966.00 |
949.25 |
955.50 |
-4.50 |
3,265 |
46,602 |
-1,329 |
| Total Volume and Open Interest |
78,628 |
607,595 |
+12,742 |
| Ethanol(CBOT) |
| Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
| Mar13 |
130220 |
2.346 |
2.377 |
2.346 |
2.365 |
-0.003 |
236 |
1,132 |
-55 |
| Apr13 |
130220 |
2.375 |
2.386 |
2.369 |
2.372 |
-0.004 |
429 |
1,737 |
-70 |
| May13 |
130220 |
2.385 |
2.385 |
2.368 |
2.370 |
-0.004 |
328 |
958 |
-1 |
| Jun13 |
130220 |
2.350 |
2.350 |
2.339 |
2.339 |
-0.008 |
315 |
1,267 |
+25 |
| Jul13 |
130220 |
2.306 |
2.318 |
2.306 |
2.312 |
-0.004 |
241 |
1,150 |
-18 |
| Aug13 |
130220 |
2.280 |
2.282 |
2.270 |
2.274 |
-0.002 |
196 |
772 |
+95 |
| Sep13 |
130220 |
2.180 |
2.190 |
2.180 |
2.189 |
-0.001 |
85 |
649 |
+32 |
| Total Volume and Open Interest |
1,929 |
9,591 |
+62 |
| WTI Crude Oil(ICE) |
| Apr13 |
130220 |
97.16 |
97.49 |
94.24 |
95.22 |
-1.88 |
9,279 |
69,369 |
+3,225 |
| May13 |
130220 |
97.61 |
97.91 |
94.72 |
95.65 |
-1.89 |
2,491 |
32,138 |
-1,365 |
| Jun13 |
130220 |
97.96 |
98.29 |
95.21 |
96.03 |
-1.89 |
1,889 |
64,533 |
-1,367 |
| Jul13 |
130220 |
98.25 |
98.53 |
95.45 |
96.32 |
-1.90 |
332 |
36,451 |
-303 |
| Aug13 |
130220 |
98.45 |
98.63 |
95.60 |
96.43 |
-1.90 |
289 |
18,025 |
-184 |
| Sep13 |
130220 |
98.25 |
98.42 |
95.62 |
96.38 |
-1.88 |
249 |
17,222 |
+179 |
| Oct13 |
130220 |
97.88 |
98.20 |
95.41 |
96.22 |
-1.83 |
137 |
12,975 |
-41 |
| Nov13 |
130220 |
97.59 |
97.90 |
95.20 |
95.98 |
-1.79 |
224 |
10,692 |
-41 |
| Dec13 |
130220 |
97.42 |
97.75 |
94.92 |
95.69 |
-1.74 |
1,264 |
102,560 |
+727 |
| Jan14 |
130220 |
95.36 |
95.36 |
95.36 |
95.36 |
-1.69 |
159 |
7,010 |
+69 |
| Feb14 |
130220 |
95.04 |
95.04 |
95.04 |
95.04 |
-1.63 |
174 |
2,974 |
+57 |
| Mar14 |
130220 |
94.74 |
94.74 |
94.74 |
94.74 |
-1.58 |
104 |
5,282 |
+106 |
| Apr14 |
130220 |
94.42 |
94.42 |
94.42 |
94.42 |
-1.51 |
25 |
2,833 |
+14 |
| May14 |
130220 |
94.10 |
94.10 |
94.10 |
94.10 |
-1.44 |
5 |
2,162 |
-31 |
| Jun14 |
130220 |
95.41 |
95.42 |
93.52 |
93.79 |
-1.37 |
72 |
15,048 |
+500 |
| Jul14 |
130220 |
93.43 |
93.43 |
93.43 |
93.43 |
-1.32 |
5 |
1,990 |
-2 |
| Total Volume and Open Interest |
20,776 |
523,499 |
-4,698 |
| US Dollar Index(ICE) |
| Mar13 |
130220 |
80.460 |
81.230 |
80.350 |
81.155 |
+0.610 |
19,401 |
46,568 |
+771 |
| Jun13 |
130220 |
80.635 |
81.400 |
80.550 |
81.355 |
+0.655 |
104 |
987 |
+48 |
| Sep13 |
130220 |
81.555 |
81.555 |
81.555 |
81.555 |
+0.655 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
19,505 |
47,558 |
+819 |
| Australian Dollar(CME) |
| Mar13 |
130220 |
103.30 |
103.47 |
102.17 |
102.25 |
-1.15 |
77,177 |
160,883 |
-856 |
| Jun13 |
130220 |
102.57 |
102.71 |
101.50 |
101.56 |
-1.15 |
160 |
1,071 |
-10 |
| Sep13 |
130220 |
100.93 |
102.06 |
100.93 |
100.93 |
-1.13 |
1 |
6 |
+0 |
| Total Volume and Open Interest |
77,338 |
161,986 |
-866 |
| British Pound(CME) |
| Mar13 |
130220 |
154.23 |
154.49 |
151.89 |
152.42 |
-1.80 |
116,507 |
180,755 |
+2,448 |
| Jun13 |
130220 |
154.22 |
154.29 |
151.85 |
152.35 |
-1.80 |
378 |
740 |
+146 |
| Sep13 |
130220 |
153.00 |
154.09 |
152.30 |
152.30 |
-1.79 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
116,885 |
181,503 |
+2,594 |
| Canadian Dollar(CME) |
| Mar13 |
130220 |
98.80 |
98.85 |
98.12 |
98.15 |
-0.60 |
67,823 |
138,755 |
+5,165 |
| Jun13 |
130220 |
98.61 |
98.61 |
97.92 |
97.95 |
-0.60 |
529 |
5,195 |
+300 |
| Sep13 |
130220 |
98.20 |
98.36 |
97.76 |
97.76 |
-0.60 |
34 |
1,974 |
+12 |
| Dec13 |
130220 |
98.05 |
98.15 |
97.55 |
97.55 |
-0.60 |
30 |
2,081 |
+4 |
| Total Volume and Open Interest |
68,426 |
148,146 |
+5,486 |
| Japanese Yen(CME) |
| Mar13 |
130220 |
106.90 |
107.40 |
106.35 |
106.59 |
-0.45 |
267,592 |
210,708 |
-98 |
| Jun13 |
130220 |
106.89 |
107.45 |
106.45 |
106.67 |
-0.44 |
814 |
3,234 |
+167 |
| Sep13 |
130220 |
106.89 |
107.28 |
106.74 |
106.76 |
-0.45 |
2 |
84 |
+2 |
| Total Volume and Open Interest |
268,416 |
214,124 |
+70 |
| Swiss Franc(CME) |
| Mar13 |
130220 |
108.38 |
108.91 |
107.71 |
107.77 |
-0.59 |
21,771 |
42,416 |
+872 |
| Jun13 |
130220 |
109.03 |
109.03 |
107.85 |
107.89 |
-0.58 |
80 |
143 |
+60 |
| Sep13 |
130220 |
108.02 |
108.61 |
108.02 |
108.02 |
-0.59 |
|
|
|
| Total Volume and Open Interest |
21,851 |
42,559 |
+932 |
| EuroFX(CME) |
| Mar13 |
130220 |
133.89 |
134.37 |
132.73 |
132.87 |
-1.04 |
237,879 |
231,676 |
-1,853 |
| Jun13 |
130220 |
133.95 |
134.44 |
132.84 |
132.95 |
-1.04 |
1,012 |
3,076 |
+226 |
| Sep13 |
130220 |
133.65 |
134.06 |
133.01 |
133.01 |
-1.05 |
5 |
119 |
+0 |
| Total Volume and Open Interest |
238,897 |
234,927 |
-1,626 |
| Mexican Peso(CME) |
| Mar13 |
130220 |
789.50 |
790.25 |
782.25 |
784.00 |
-4.00 |
26,473 |
167,542 |
+1,745 |
| Apr13 |
130220 |
781.75 |
785.75 |
781.75 |
781.75 |
-4.00 |
|
|
|
| Total Volume and Open Interest |
26,481 |
172,017 |
+1,747 |
| Brazilian Real(CME) |
| Mar13 |
130220 |
510.95 |
511.35 |
508.35 |
509.70 |
-1.20 |
2,691 |
15,652 |
-1,482 |
| Apr13 |
130220 |
508.50 |
509.80 |
506.95 |
507.85 |
-1.50 |
4 |
2 |
+0 |
| May13 |
130220 |
506.00 |
507.75 |
505.10 |
506.00 |
-1.40 |
0 |
10 |
+0 |
| Jun13 |
130220 |
504.15 |
504.15 |
503.40 |
504.15 |
-1.25 |
6 |
47 |
+1 |
| Total Volume and Open Interest |
2,701 |
36,817 |
-1,481 |
| 30-Year T-Bonds(CBOT) |
| Mar13 |
130220 |
143~000 |
143~130 |
142~170 |
143~030 |
+0~010 |
341,036 |
603,045 |
-7,733 |
| Jun13 |
130220 |
141~170 |
141~290 |
141~030 |
141~190 |
+0~010 |
6,103 |
14,218 |
+3,916 |
| Sep13 |
130220 |
141~180 |
141~180 |
141~170 |
141~180 |
+0~010 |
1 |
0 |
-1 |
| Total Volume and Open Interest |
347,140 |
617,263 |
-3,818 |
| 10-Year T-Notes(CBOT) |
| Mar13 |
130220 |
131~105 |
131~185 |
131~050 |
131~150 |
+0~040 |
1,077,288 |
1,914,823 |
-35,545 |
| Jun13 |
130220 |
130~050 |
130~130 |
130~000 |
130~100 |
+0~040 |
25,561 |
141,977 |
+7,456 |
| Sep13 |
130220 |
130~100 |
130~100 |
130~060 |
130~100 |
+0~040 |
|
|
|
| Total Volume and Open Interest |
1,102,849 |
2,056,800 |
-28,089 |
| 5-Year T-Notes(CBOT) |
| Mar13 |
130220 |
123~234 |
123~276 |
123~216 |
123~264 |
+0~024 |
515,447 |
1,545,395 |
-26,793 |
| Jun13 |
130220 |
123~080 |
123~124 |
123~062 |
123~114 |
+0~030 |
11,387 |
57,508 |
+5,070 |
| Sep13 |
130220 |
122~284 |
122~284 |
122~254 |
122~284 |
+0~030 |
|
|
|
| Total Volume and Open Interest |
526,834 |
1,602,903 |
-21,723 |
| 2 Year T-Notes(CBOT) |
| Mar13 |
130220 |
110~060 |
110~066 |
110~054 |
110~064 |
+0~004 |
98,143 |
961,538 |
-14,757 |
| Jun13 |
130220 |
110~040 |
110~050 |
110~036 |
110~046 |
+0~006 |
5,188 |
64,736 |
+2,942 |
| Sep13 |
130220 |
110~016 |
110~016 |
110~010 |
110~016 |
+0~006 |
|
|
|
| Total Volume and Open Interest |
103,331 |
1,026,274 |
-11,815 |
| Eurodollars(CME) |
| Mar13 |
130220 |
99.705 |
99.707 |
99.702 |
99.705 |
unch |
95,361 |
932,079 |
+13,353 |
| Jun13 |
130220 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
63,524 |
783,908 |
-85 |
| Sep13 |
130220 |
99.655 |
99.665 |
99.655 |
99.660 |
unch |
65,206 |
728,569 |
+2,197 |
| Dec13 |
130220 |
99.615 |
99.630 |
99.615 |
99.620 |
unch |
97,560 |
764,853 |
+9,779 |
| Mar14 |
130220 |
99.575 |
99.585 |
99.570 |
99.575 |
unch |
68,728 |
659,362 |
-1,924 |
| Jun14 |
130220 |
99.515 |
99.530 |
99.510 |
99.520 |
+0.005 |
76,253 |
588,310 |
+128 |
| Sep14 |
130220 |
99.445 |
99.460 |
99.440 |
99.450 |
unch |
82,512 |
476,050 |
+4,684 |
| Dec14 |
130220 |
99.360 |
99.375 |
99.355 |
99.365 |
unch |
84,572 |
558,112 |
+8,950 |
| Mar15 |
130220 |
99.270 |
99.295 |
99.265 |
99.280 |
unch |
72,501 |
466,649 |
+11,157 |
| Jun15 |
130220 |
99.170 |
99.195 |
99.160 |
99.180 |
unch |
59,131 |
570,838 |
+520 |
| Sep15 |
130220 |
99.055 |
99.085 |
99.050 |
99.070 |
+0.005 |
58,770 |
415,151 |
+4,833 |
| Dec15 |
130220 |
98.920 |
98.950 |
98.905 |
98.930 |
+0.005 |
61,886 |
505,432 |
+1,875 |
| Mar16 |
130220 |
98.765 |
98.800 |
98.750 |
98.780 |
+0.005 |
42,934 |
329,880 |
+4,014 |
| Jun16 |
130220 |
98.595 |
98.630 |
98.580 |
98.610 |
+0.005 |
49,285 |
213,474 |
-8,485 |
| Sep16 |
130220 |
98.415 |
98.455 |
98.400 |
98.435 |
+0.010 |
30,446 |
213,906 |
-4,341 |
| Dec16 |
130220 |
98.235 |
98.275 |
98.215 |
98.255 |
+0.015 |
34,541 |
155,896 |
-923 |
| Mar17 |
130220 |
98.060 |
98.100 |
98.040 |
98.080 |
+0.015 |
27,971 |
128,785 |
-11,867 |
| Jun17 |
130220 |
97.880 |
97.920 |
97.855 |
97.900 |
+0.015 |
19,616 |
80,698 |
+55 |
| Total Volume and Open Interest |
1,125,009 |
8,844,512 |
-45,392 |
| Ultra T-Bond(CBOT) |
| Mar13 |
130220 |
155~08 |
155~24 |
154~16 |
155~09 |
-0~04 |
48,817 |
369,302 |
+101 |
| Jun13 |
130220 |
154~27 |
155~12 |
154~08 |
154~31 |
-0~04 |
1,086 |
3,514 |
+872 |
| Sep13 |
130220 |
154~31 |
155~03 |
154~31 |
154~31 |
-0~04 |
|
|
|
| Total Volume and Open Interest |
49,903 |
372,816 |
+973 |
| 30 Day Federal Funds(CBOT) |
| Feb13 |
130220 |
99.855 |
99.857 |
99.855 |
99.855 |
-0.002 |
1,511 |
44,296 |
+935 |
| Mar13 |
130220 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
3,044 |
37,434 |
+754 |
| Apr13 |
130220 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
365 |
30,916 |
+23 |
| May13 |
130220 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,062 |
25,518 |
+536 |
| Jun13 |
130220 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
268 |
25,955 |
-84 |
| Jul13 |
130220 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
368 |
21,378 |
+90 |
| Total Volume and Open Interest |
7,532 |
334,253 |
+2,295 |
| 3-Mth Euro-Yen(CME) |
| Mar13 |
130220 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Jun13 |
130220 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Sep13 |
130220 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Dec13 |
130220 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Mar14 |
130220 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Jun14 |
130220 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Sep14 |
130220 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
| Dec14 |
130220 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar15 |
130220 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
| Jun15 |
130220 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar13 |
130220 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
2 |
738 |
-2 |
| Jun13 |
130220 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
202 |
+0 |
| Sep13 |
130220 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
120 |
+0 |
| Dec13 |
130220 |
99.82 |
99.84 |
99.82 |
99.84 |
unch |
0 |
592 |
+0 |
| Mar14 |
130220 |
99.82 |
99.83 |
99.82 |
99.83 |
unch |
4 |
248 |
+2 |
| Jun14 |
130220 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
8 |
13 |
+8 |
| Sep14 |
130220 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
7 |
32 |
+7 |
| Dec14 |
130220 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
15 |
+0 |
| Total Volume and Open Interest |
21 |
1,960 |
+15 |
| Japanese Gov't Bonds(SGX) |
| Mar13 |
130220 |
144.41 |
144.42 |
144.25 |
144.29 |
-0.11 |
2,008 |
18,474 |
-727 |
| Jun13 |
130220 |
144.09 |
144.09 |
144.05 |
144.05 |
-0.11 |
0 |
11 |
+7 |
| Sep13 |
130220 |
141.96 |
141.96 |
141.96 |
141.96 |
-0.11 |
|
|
|
| Total Volume and Open Interest |
2,008 |
18,485 |
-720 |
| Euro-Bund(EUREX) |
| Mar13 |
130220 |
142.72 |
142.72 |
142.23 |
142.42 |
-0.40 |
355,006 |
924,768 |
-59,960 |
| Jun13 |
130220 |
140.85 |
140.85 |
140.42 |
140.60 |
-0.40 |
1,817 |
16,659 |
+387 |
| Sep13 |
130220 |
140.51 |
140.53 |
140.46 |
140.53 |
-0.38 |
2 |
6 |
+0 |
| Total Volume and Open Interest |
356,825 |
941,433 |
-59,573 |
| Euro-Bobl(EUREX) |
| Mar13 |
130220 |
126.42 |
126.43 |
126.18 |
126.27 |
-0.18 |
218,382 |
838,254 |
-53,749 |
| Jun13 |
130220 |
124.66 |
124.68 |
124.52 |
124.58 |
-0.18 |
1,565 |
89,272 |
+275 |
| Sep13 |
130220 |
124.87 |
124.87 |
124.87 |
124.87 |
-0.21 |
0 |
928 |
+0 |
| Total Volume and Open Interest |
219,947 |
928,454 |
-53,474 |
| 3-Mth Euribor(EUREX) |
| Mar13 |
130220 |
99.755 |
99.755 |
99.750 |
99.750 |
-0.005 |
0 |
4,116 |
+1 |
| Jun13 |
130220 |
99.710 |
99.710 |
99.705 |
99.705 |
-0.010 |
150 |
1,384 |
-94 |
| Sep13 |
130220 |
99.655 |
99.655 |
99.650 |
99.650 |
-0.015 |
0 |
953 |
+0 |
| Total Volume and Open Interest |
408 |
15,665 |
-1,301 |
| Long Gilt(LIFFE) |
| Mar13 |
130220 |
115~09 |
116~15 |
114~28 |
115~05 |
-0~09 |
111,301 |
366,618 |
+10,385 |
| Jun13 |
130220 |
114~09 |
115~13 |
113~29 |
114~04 |
-0~10 |
699 |
3 |
+1 |
| Total Volume and Open Interest |
112,000 |
366,621 |
+10,386 |
| 3-Mth Short Sterling(LIFFE) |
| Mar13 |
130220 |
99.48 |
99.50 |
99.48 |
99.50 |
+0.01 |
8,486 |
308,189 |
+1,027 |
| Jun13 |
130220 |
99.47 |
99.52 |
99.47 |
99.51 |
+0.04 |
22,931 |
325,479 |
+20,120 |
| Sep13 |
130220 |
99.46 |
99.52 |
99.46 |
99.51 |
+0.05 |
41,858 |
303,981 |
+16,962 |
| Dec13 |
130220 |
99.45 |
99.51 |
99.44 |
99.50 |
+0.05 |
37,732 |
315,245 |
+11,743 |
| Mar14 |
130220 |
99.42 |
99.49 |
99.41 |
99.48 |
+0.06 |
41,463 |
272,671 |
-458 |
| Jun14 |
130220 |
99.38 |
99.45 |
99.37 |
99.44 |
+0.06 |
34,709 |
228,274 |
+2,521 |
| Total Volume and Open Interest |
296,968 |
2,573,441 |
+81,748 |
| 3-Mth Euribor(LIFFE) |
| Mar13 |
130220 |
99.755 |
99.760 |
99.750 |
99.750 |
-0.005 |
33,009 |
503,163 |
-9,437 |
| Jun13 |
130220 |
99.715 |
99.720 |
99.705 |
99.705 |
-0.010 |
89,572 |
575,998 |
-17,727 |
| Sep13 |
130220 |
99.665 |
99.670 |
99.645 |
99.650 |
-0.015 |
61,591 |
421,482 |
-16,800 |
| Total Volume and Open Interest |
729,967 |
4,342,447 |
-90,441 |
| 3-Mth Aus T-Bills(SFE) |
| Mar13 |
130220 |
97.08 |
97.09 |
97.05 |
97.07 |
-0.02 |
34,407 |
145,976 |
-3,456 |
| Jun13 |
130220 |
97.20 |
97.22 |
97.16 |
97.18 |
-0.02 |
36,114 |
215,807 |
+5,469 |
| Sep13 |
130220 |
97.22 |
97.25 |
97.18 |
97.21 |
-0.01 |
33,051 |
145,899 |
+6,519 |
| Dec13 |
130220 |
97.16 |
97.19 |
97.12 |
97.15 |
-0.01 |
17,449 |
113,630 |
+4,367 |
| Mar14 |
130220 |
97.06 |
97.09 |
97.02 |
97.06 |
+0.01 |
6,525 |
72,002 |
+1,730 |
| Jun14 |
130220 |
96.94 |
96.96 |
96.90 |
96.94 |
unch |
2,455 |
36,511 |
+944 |
| Sep14 |
130220 |
96.84 |
96.85 |
96.78 |
96.83 |
+0.01 |
1,283 |
24,772 |
+432 |
| Dec14 |
130220 |
96.72 |
96.73 |
96.68 |
96.72 |
+0.01 |
491 |
13,251 |
+438 |
| Mar15 |
130220 |
96.61 |
96.61 |
96.61 |
96.61 |
+0.01 |
1 |
1,016 |
+55 |
| Jun15 |
130220 |
96.51 |
96.51 |
96.51 |
96.51 |
+0.01 |
2 |
600 |
+0 |
| Total Volume and Open Interest |
131,781 |
769,932 |
+16,500 |
| 10-Year Aus T-Bonds(SFE) |
| Mar13 |
130220 |
96.45 |
96.48 |
96.41 |
96.44 |
-0.01 |
30,476 |
392,804 |
-14,319 |
| Jun13 |
130220 |
96.40 |
96.40 |
96.38 |
96.38 |
-0.01 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
30,476 |
392,810 |
-14,319 |
| 3-Year Aus T-Bonds(SFE) |
| Mar13 |
130220 |
97.10 |
97.13 |
97.05 |
97.09 |
-0.01 |
133,502 |
544,537 |
-48,077 |
| Jun13 |
130220 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
133,502 |
544,537 |
-48,077 |
| Gold(CMX) |
| Feb13 |
130220 |
1604.7 |
1606.9 |
1561.8 |
1577.6 |
-26.0 |
460 |
1,236 |
-103 |
| Apr13 |
130220 |
1604.2 |
1609.2 |
1558.1 |
1578.0 |
-26.2 |
258,379 |
262,575 |
+3,480 |
| Jun13 |
130220 |
1605.9 |
1610.7 |
1559.8 |
1579.8 |
-26.2 |
11,208 |
61,946 |
+256 |
| Aug13 |
130220 |
1608.1 |
1611.2 |
1564.8 |
1581.5 |
-26.2 |
4,058 |
26,204 |
-747 |
| Oct13 |
130220 |
1602.5 |
1602.5 |
1567.1 |
1583.1 |
-26.2 |
641 |
12,006 |
-94 |
| Dec13 |
130220 |
1611.2 |
1614.9 |
1565.0 |
1584.7 |
-26.3 |
7,156 |
32,828 |
-1,875 |
| Feb14 |
130220 |
1613.5 |
1613.5 |
1570.1 |
1586.3 |
-26.3 |
50 |
9,014 |
-21 |
| Apr14 |
130220 |
1613.8 |
1613.8 |
1570.1 |
1588.1 |
-26.3 |
16 |
4,142 |
+2 |
| Jun14 |
130220 |
1620.0 |
1620.0 |
1590.1 |
1590.1 |
-26.4 |
79 |
8,536 |
+13 |
| Aug14 |
130220 |
1590.6 |
1592.2 |
1590.6 |
1592.2 |
-26.5 |
1 |
94 |
+1 |
| Oct14 |
130220 |
1594.5 |
1594.5 |
1594.5 |
1594.5 |
-26.6 |
1 |
5 |
+0 |
| Dec14 |
130220 |
1607.5 |
1607.5 |
1582.1 |
1597.1 |
-26.6 |
16 |
5,410 |
-7 |
| Total Volume and Open Interest |
283,227 |
445,413 |
+854 |
| Silver(CMX) |
| Mar13 |
130220 |
2941.0 |
2961.5 |
2825.5 |
2862.2 |
-80.0 |
69,899 |
50,588 |
-1,404 |
| May13 |
130220 |
2948.0 |
2967.0 |
2831.5 |
2868.1 |
-80.1 |
20,515 |
40,874 |
+1,742 |
| Jul13 |
130220 |
2970.0 |
2970.0 |
2840.0 |
2873.1 |
-80.2 |
4,600 |
10,090 |
+238 |
| Sep13 |
130220 |
2971.5 |
2971.5 |
2868.0 |
2877.5 |
-80.2 |
912 |
7,971 |
+134 |
| Dec13 |
130220 |
2976.0 |
2976.5 |
2857.0 |
2883.3 |
-80.4 |
517 |
23,267 |
+145 |
| Mar14 |
130220 |
2981.5 |
2981.5 |
2887.8 |
2887.8 |
-80.5 |
53 |
2,030 |
+10 |
| May14 |
130220 |
2890.4 |
2890.4 |
2890.4 |
2890.4 |
-80.5 |
38 |
957 |
-2 |
| Total Volume and Open Interest |
97,138 |
155,204 |
+840 |
| Platinum(NYMEX) |
| Apr13 |
130220 |
1694.7 |
1699.0 |
1636.1 |
1647.1 |
-50.4 |
16,604 |
67,772 |
-1,259 |
| Jul13 |
130220 |
1693.4 |
1701.1 |
1638.9 |
1649.6 |
-50.2 |
130 |
3,705 |
+66 |
| Oct13 |
130220 |
1662.5 |
1662.5 |
1641.9 |
1652.1 |
-50.0 |
5 |
268 |
+1 |
| Jan14 |
130220 |
1656.5 |
1656.5 |
1656.5 |
1656.5 |
-50.0 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
16,740 |
71,767 |
-1,192 |
| Palladium(NYMEX) |
| Mar13 |
130220 |
764.00 |
766.30 |
728.50 |
736.40 |
-27.75 |
6,134 |
27,116 |
-1,117 |
| Jun13 |
130220 |
768.00 |
768.10 |
730.60 |
738.25 |
-27.75 |
1,465 |
10,925 |
+1,203 |
| Sep13 |
130220 |
765.90 |
765.90 |
739.45 |
739.45 |
-27.75 |
12 |
128 |
+8 |
| Total Volume and Open Interest |
7,611 |
38,170 |
+94 |
| Copper(CMX) |
| Mar13 |
130220 |
365.70 |
367.00 |
359.25 |
360.80 |
-4.15 |
50,976 |
52,240 |
-6,088 |
| May13 |
130220 |
367.45 |
368.65 |
360.90 |
362.50 |
-4.15 |
18,332 |
79,039 |
+4,688 |
| Jul13 |
130220 |
368.60 |
370.00 |
362.90 |
363.95 |
-4.10 |
3,000 |
20,275 |
+1,066 |
| Sep13 |
130220 |
370.50 |
370.70 |
364.45 |
365.25 |
-4.10 |
638 |
7,082 |
+134 |
| Dec13 |
130220 |
369.75 |
370.00 |
365.65 |
366.80 |
-4.05 |
534 |
11,631 |
+0 |
| Total Volume and Open Interest |
74,327 |
179,929 |
+82 |
| DJIA Index(CBOT) |
| Mar13 |
130220 |
14009 |
14035 |
13889 |
13920 |
-86 |
29 |
12,644 |
+2 |
| Jun13 |
130220 |
13855 |
13855 |
13820 |
13855 |
-80 |
10 |
5 |
+0 |
| Sep13 |
130220 |
13741 |
13856 |
13741 |
13741 |
-115 |
|
|
|
| Dec13 |
130220 |
13672 |
13787 |
13672 |
13672 |
-115 |
|
|
|
| Total Volume and Open Interest |
39 |
12,649 |
+2 |
| E-mini DJIA Index(CBOT) |
| Mar13 |
130220 |
14007 |
14035 |
13883 |
13889 |
-118 |
108,785 |
118,491 |
+55 |
| Jun13 |
130220 |
13939 |
13953 |
13818 |
13820 |
-115 |
126 |
2,483 |
+130 |
| Sep13 |
130220 |
13741 |
13741 |
13741 |
13741 |
-115 |
|
|
|
| Dec13 |
130220 |
13672 |
13672 |
13672 |
13672 |
-115 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
108,911 |
120,990 |
+185 |
| S & P 500(CME) |
| Mar13 |
130220 |
1528.50 |
1530.00 |
1506.50 |
1507.10 |
-20.90 |
22,807 |
215,037 |
+9,208 |
| Jun13 |
130220 |
1517.00 |
1517.00 |
1501.00 |
1501.00 |
-20.90 |
59 |
5,939 |
+13 |
| Sep13 |
130220 |
1500.00 |
1500.00 |
1494.60 |
1494.60 |
-20.90 |
54 |
1,379 |
-47 |
| Dec13 |
130220 |
1487.90 |
1488.80 |
1487.90 |
1487.90 |
-20.90 |
0 |
1,084 |
+0 |
| Total Volume and Open Interest |
22,920 |
223,439 |
+9,174 |
| S & P 500 E-Mini(Globex) |
| Mar13 |
130220 |
1528.75 |
1530.00 |
1506.50 |
1507.00 |
-21.00 |
1,732,853 |
3,133,021 |
+32,202 |
| Jun13 |
130220 |
1522.50 |
1523.75 |
1500.50 |
1501.00 |
-21.00 |
2,592 |
50,001 |
+697 |
| Total Volume and Open Interest |
1,735,656 |
3,187,388 |
+32,878 |
| NASDAQ 100(CME) |
| Mar13 |
130220 |
2783.50 |
2786.00 |
2736.00 |
2737.50 |
-43.30 |
208 |
14,745 |
-19 |
| Jun13 |
130220 |
2739.00 |
2739.00 |
2731.00 |
2731.00 |
-43.30 |
|
|
|
| Sep13 |
130220 |
2725.50 |
2768.80 |
2725.50 |
2725.50 |
-43.30 |
|
|
|
| Total Volume and Open Interest |
208 |
14,745 |
-19 |
| NASDAQ 100 E-Mini(Globex) |
| Mar13 |
130220 |
2784.50 |
2786.50 |
2725.00 |
2737.50 |
-43.30 |
169,760 |
336,294 |
-3,821 |
| Jun13 |
130220 |
2777.00 |
2780.00 |
2726.30 |
2731.00 |
-43.30 |
120 |
2,141 |
+7 |
| Total Volume and Open Interest |
169,881 |
338,477 |
-3,814 |
| S & P Midcap 400(CME) |
| Mar13 |
130220 |
1120.50 |
1123.00 |
1102.20 |
1102.20 |
-20.20 |
1 |
1,472 |
+1 |
| Jun13 |
130220 |
1099.50 |
1119.70 |
1099.50 |
1099.50 |
-20.20 |
|
|
|
| Sep13 |
130220 |
1097.50 |
1117.70 |
1097.50 |
1097.50 |
-20.20 |
|
|
|
| Total Volume and Open Interest |
1 |
1,472 |
+1 |
| Volatility Index(CBOE) |
| Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
| Mar13 |
130220 |
13.95 |
15.40 |
13.80 |
15.40 |
+1.50 |
53,303 |
208,352 |
+2,062 |
| Apr13 |
130220 |
14.95 |
16.00 |
14.80 |
16.00 |
+1.05 |
27,307 |
71,900 |
+1,464 |
| May13 |
130220 |
15.80 |
16.62 |
15.68 |
16.55 |
+0.80 |
9,761 |
45,727 |
+803 |
| Total Volume and Open Interest |
106,158 |
418,774 |
+7,337 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar13 |
130220 |
11440 |
11570 |
11420 |
11430 |
-10 |
15,243 |
64,053 |
-523 |
| Jun13 |
130220 |
11460 |
11550 |
11420 |
11420 |
-10 |
55 |
7,104 |
+1 |
| Total Volume and Open Interest |
15,317 |
71,159 |
-521 |
| Nikkei 225(SGX) |
| Mar13 |
130220 |
11365 |
11515 |
11325 |
11450 |
+70 |
152,287 |
301,526 |
-5,857 |
| Jun13 |
130220 |
11265 |
11410 |
11265 |
11370 |
+70 |
314 |
12,332 |
+2,654 |
| Sep13 |
130220 |
11365 |
11365 |
11365 |
11365 |
+70 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
153,576 |
339,010 |
-3,396 |
| CAC 40(EURONEXT) |
| Mar13 |
130220 |
3736.0 |
3744.0 |
3692.5 |
3708.0 |
-28.5 |
109,928 |
295,470 |
-6,128 |
| Apr13 |
130220 |
3727.0 |
3736.0 |
3688.0 |
3701.5 |
-29.5 |
490 |
591 |
+70 |
| May13 |
130220 |
3638.5 |
3638.5 |
3638.5 |
3638.5 |
-28.0 |
|
|
|
| Total Volume and Open Interest |
110,419 |
296,094 |
|
| Hang Seng Index(HKFE) |
| Feb13 |
130220 |
23286 |
23305 |
23134 |
23221 |
+60 |
43,693 |
127,962 |
-2,711 |
| Mar13 |
130220 |
23243 |
23260 |
23092 |
23178 |
+59 |
1,308 |
10,006 |
+607 |
| Total Volume and Open Interest |
45,172 |
140,822 |
-2,122 |
| DAX(EUREX) |
| Mar13 |
130220 |
7753.0 |
7784.5 |
7705.0 |
7732.5 |
-25.0 |
56,225 |
145,911 |
+269 |
| Jun13 |
130220 |
7768.0 |
7793.0 |
7720.5 |
7743.5 |
-25.5 |
168 |
14,432 |
+136 |
| Sep13 |
130220 |
7779.0 |
7793.5 |
7725.0 |
7748.5 |
-26.0 |
28 |
1,050 |
+12 |
| Total Volume and Open Interest |
56,421 |
161,393 |
+417 |
| FT-SE 100(EURONEXT) |
| Mar13 |
130220 |
6353.50 |
6397.00 |
6350.00 |
6372.00 |
+9.50 |
95,395 |
652,509 |
+1,081 |
| Jun13 |
130220 |
6288.00 |
6327.00 |
6284.50 |
6304.50 |
+8.50 |
4,229 |
9,749 |
+73 |
| Sep13 |
130220 |
6258.00 |
6258.00 |
6258.00 |
6258.00 |
+8.50 |
25 |
416 |
-15 |
| Total Volume and Open Interest |
99,649 |
662,854 |
+1,139 |
| SPI 200(SFE) |
| Mar13 |
130220 |
5059.0 |
5087.0 |
5050.0 |
5073.0 |
+13.0 |
21,613 |
281,563 |
+790 |
| Jun13 |
130220 |
5085.0 |
5085.0 |
5076.0 |
5078.0 |
+13.0 |
27 |
3,697 |
-100 |
| Sep13 |
130220 |
5020.0 |
5037.0 |
5020.0 |
5037.0 |
+15.0 |
2 |
1,466 |
+1 |
| Total Volume and Open Interest |
22,447 |
296,383 |
+715 |
| FTSE MIB(ISE) |
| Mar13 |
130220 |
16630.00 |
16735.00 |
16480.00 |
16525.00 |
-118.00 |
12,578 |
37,471 |
-362 |
| Jun13 |
130220 |
16320.00 |
16410.00 |
16220.00 |
16240.00 |
-118.00 |
30 |
342 |
+49 |
| Sep13 |
130220 |
16382.00 |
16382.00 |
16382.00 |
16382.00 |
-118.00 |
|
|
|
| Total Volume and Open Interest |
12,608 |
37,813 |
-313 |
| KOSPI 200(KFE) |
| Mar13 |
130220 |
269.10 |
269.20 |
268.85 |
268.85 |
+5.50 |
146,661 |
107,534 |
+438 |
| Jun13 |
130220 |
265.70 |
270.80 |
265.70 |
270.70 |
+5.70 |
136 |
3,533 |
+129 |
| Sep13 |
130220 |
273.00 |
273.00 |
272.50 |
272.50 |
+5.80 |
0 |
299 |
+0 |
| Total Volume and Open Interest |
146,797 |
111,450 |
+567 |
| GSCI(CME) |
| Mar13 |
130220 |
674.25 |
674.25 |
665.50 |
667.25 |
-7.75 |
265 |
12,240 |
-2 |
| Apr13 |
130220 |
675.00 |
675.00 |
666.25 |
668.25 |
-7.50 |
|
|
|
| May13 |
130220 |
666.50 |
673.80 |
664.75 |
666.50 |
-7.25 |
|
|
|
| Total Volume and Open Interest |
265 |
12,240 |
-2,648 |
| 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. |
|
|
