|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 21, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130221 |
1480.75 |
1494.50 |
1470.50 |
1487.75 |
+5.00 |
145,035 |
139,715 |
-6,609 |
May13 |
130221 |
1466.75 |
1476.00 |
1454.00 |
1470.50 |
+2.00 |
95,048 |
253,089 |
+10,181 |
Jul13 |
130221 |
1452.00 |
1460.75 |
1439.75 |
1454.50 |
-1.75 |
42,091 |
122,033 |
-999 |
Aug13 |
130221 |
1403.25 |
1418.50 |
1403.25 |
1414.00 |
-3.75 |
1,179 |
4,208 |
+166 |
Sep13 |
130221 |
1326.50 |
1343.00 |
1326.50 |
1335.00 |
-8.00 |
1,514 |
5,237 |
+108 |
Nov13 |
130221 |
1285.25 |
1285.75 |
1268.75 |
1277.00 |
-10.00 |
28,010 |
101,964 |
+2,265 |
Jan14 |
130221 |
1287.00 |
1291.50 |
1277.75 |
1281.75 |
-9.75 |
517 |
5,556 |
+87 |
Mar14 |
130221 |
1285.00 |
1295.00 |
1283.00 |
1285.25 |
-9.75 |
115 |
1,543 |
+24 |
May14 |
130221 |
1283.50 |
1293.75 |
1283.50 |
1283.75 |
-10.00 |
43 |
1,533 |
+23 |
Jul14 |
130221 |
1287.00 |
1297.25 |
1287.00 |
1287.00 |
-10.25 |
9 |
1,011 |
+5 |
Aug14 |
130221 |
1281.75 |
1292.00 |
1281.75 |
1281.75 |
-10.25 |
0 |
1 |
+0 |
Sep14 |
130221 |
1260.25 |
1270.50 |
1260.25 |
1260.25 |
-10.25 |
0 |
10 |
+0 |
Nov14 |
130221 |
1257.00 |
1262.00 |
1250.75 |
1253.75 |
-8.25 |
203 |
3,481 |
+46 |
Jan15 |
130221 |
1254.75 |
1263.00 |
1254.75 |
1254.75 |
-8.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
313,764 |
639,511 |
+5,297 |
Soybean Meal(CBOT) |
Mar13 |
130221 |
433.00 |
439.00 |
428.80 |
437.30 |
+3.70 |
52,940 |
48,257 |
-10,742 |
May13 |
130221 |
432.50 |
437.50 |
427.70 |
435.70 |
+2.80 |
46,316 |
123,425 |
+9,372 |
Jul13 |
130221 |
426.30 |
430.40 |
420.80 |
428.40 |
+1.70 |
16,562 |
52,116 |
+1,864 |
Aug13 |
130221 |
408.20 |
412.40 |
407.00 |
410.80 |
+0.70 |
2,101 |
7,844 |
-143 |
Sep13 |
130221 |
381.00 |
383.70 |
377.10 |
382.00 |
-0.50 |
1,773 |
6,595 |
+375 |
Oct13 |
130221 |
353.00 |
358.10 |
353.00 |
355.40 |
-2.30 |
1,089 |
7,355 |
+158 |
Dec13 |
130221 |
354.60 |
356.50 |
350.60 |
354.50 |
-1.50 |
6,101 |
35,364 |
-94 |
Jan14 |
130221 |
355.50 |
357.80 |
353.50 |
355.30 |
-2.20 |
573 |
2,835 |
+88 |
Mar14 |
130221 |
357.10 |
359.80 |
356.80 |
358.10 |
-1.60 |
13 |
2,816 |
+7 |
May14 |
130221 |
357.70 |
359.60 |
357.70 |
357.70 |
-1.90 |
1 |
1,299 |
+0 |
Total Volume and Open Interest |
127,471 |
288,404 |
+885 |
Soybean Oil(CBOT) |
Mar13 |
130221 |
51.95 |
51.97 |
51.21 |
51.31 |
-0.76 |
74,547 |
66,196 |
-14,286 |
May13 |
130221 |
52.35 |
52.35 |
51.53 |
51.68 |
-0.72 |
70,656 |
129,515 |
+7,016 |
Jul13 |
130221 |
52.65 |
52.65 |
51.85 |
51.99 |
-0.70 |
25,943 |
73,450 |
-596 |
Aug13 |
130221 |
52.29 |
52.65 |
51.80 |
51.96 |
-0.69 |
2,419 |
7,052 |
+118 |
Sep13 |
130221 |
52.14 |
52.36 |
51.53 |
51.69 |
-0.67 |
2,088 |
6,643 |
+334 |
Oct13 |
130221 |
51.59 |
51.59 |
51.05 |
51.16 |
-0.66 |
1,023 |
8,335 |
-41 |
Dec13 |
130221 |
51.71 |
51.71 |
50.93 |
51.12 |
-0.62 |
7,421 |
30,133 |
+604 |
Jan14 |
130221 |
51.70 |
51.89 |
51.11 |
51.28 |
-0.61 |
175 |
2,519 |
+22 |
Mar14 |
130221 |
51.53 |
52.12 |
51.53 |
51.53 |
-0.59 |
7 |
1,288 |
+1 |
May14 |
130221 |
51.55 |
52.15 |
51.55 |
51.55 |
-0.60 |
2 |
580 |
+1 |
Total Volume and Open Interest |
184,281 |
326,995 |
-6,827 |
Canola(WCE) |
Mar13 |
130221 |
641.8 |
646.5 |
638.7 |
643.4 |
-0.8 |
10,673 |
32,356 |
-9,506 |
May13 |
130221 |
630.5 |
634.4 |
625.7 |
631.7 |
-0.9 |
16,950 |
95,672 |
+7,617 |
Jul13 |
130221 |
617.4 |
621.5 |
614.0 |
618.8 |
-0.1 |
2,381 |
40,099 |
+988 |
Nov13 |
130221 |
568.5 |
575.0 |
565.6 |
571.8 |
+1.0 |
2,057 |
27,869 |
+951 |
Jan14 |
130221 |
566.8 |
571.9 |
566.8 |
569.0 |
+1.2 |
94 |
1,684 |
+69 |
Total Volume and Open Interest |
32,155 |
197,905 |
+119 |
Corn(CBOT) |
Mar13 |
130221 |
700.00 |
701.25 |
690.00 |
690.75 |
-9.75 |
126,555 |
269,457 |
-9,091 |
May13 |
130221 |
695.50 |
696.25 |
684.75 |
685.50 |
-10.75 |
84,754 |
430,775 |
+9,189 |
Jul13 |
130221 |
681.75 |
682.75 |
671.75 |
673.25 |
-9.50 |
30,140 |
211,562 |
+2,053 |
Sep13 |
130221 |
582.00 |
582.00 |
571.25 |
574.00 |
-7.25 |
7,509 |
79,643 |
+273 |
Dec13 |
130221 |
560.50 |
564.00 |
553.00 |
554.00 |
-7.50 |
24,510 |
277,514 |
+3,040 |
Mar14 |
130221 |
569.50 |
572.00 |
563.75 |
565.00 |
-7.00 |
420 |
18,758 |
+48 |
May14 |
130221 |
575.00 |
579.00 |
571.75 |
571.75 |
-7.25 |
89 |
5,839 |
-7 |
Jul14 |
130221 |
578.25 |
584.25 |
577.00 |
577.00 |
-7.25 |
97 |
3,441 |
+26 |
Sep14 |
130221 |
550.50 |
556.00 |
550.50 |
550.50 |
-5.00 |
0 |
217 |
+0 |
Dec14 |
130221 |
547.00 |
548.75 |
542.25 |
543.50 |
-5.25 |
667 |
14,195 |
+427 |
Total Volume and Open Interest |
274,771 |
1,313,307 |
+5,969 |
Wheat(CBOT) |
Mar13 |
130221 |
737.50 |
738.25 |
719.25 |
721.25 |
-17.25 |
60,016 |
113,778 |
-7,856 |
May13 |
130221 |
744.50 |
744.75 |
722.75 |
724.00 |
-21.25 |
44,298 |
175,316 |
+5,677 |
Jul13 |
130221 |
747.00 |
748.00 |
726.25 |
728.00 |
-20.00 |
14,629 |
103,293 |
+227 |
Sep13 |
130221 |
753.00 |
756.25 |
735.25 |
736.50 |
-19.75 |
1,911 |
17,042 |
+344 |
Dec13 |
130221 |
766.25 |
766.50 |
748.50 |
750.00 |
-18.50 |
4,538 |
64,779 |
-55 |
Mar14 |
130221 |
774.50 |
779.00 |
761.75 |
762.50 |
-16.50 |
89 |
4,537 |
+3 |
Total Volume and Open Interest |
125,712 |
483,373 |
-1,612 |
Wheat(KCBT) |
Mar13 |
130221 |
776.75 |
776.75 |
756.50 |
757.25 |
-20.00 |
13,776 |
46,789 |
-5,019 |
May13 |
130221 |
787.00 |
787.00 |
766.50 |
767.25 |
-20.25 |
10,731 |
74,209 |
+2,572 |
Jul13 |
130221 |
794.25 |
794.25 |
774.00 |
774.75 |
-20.00 |
4,473 |
43,213 |
+645 |
Sep13 |
130221 |
803.50 |
803.50 |
787.75 |
788.50 |
-19.75 |
473 |
9,592 |
+255 |
Dec13 |
130221 |
820.50 |
820.50 |
804.25 |
805.00 |
-19.50 |
1,012 |
11,927 |
-265 |
Mar14 |
130221 |
816.00 |
817.00 |
814.00 |
814.00 |
-19.00 |
57 |
427 |
-3 |
Total Volume and Open Interest |
30,573 |
186,748 |
-1,813 |
Wheat(MGE) |
Mar13 |
130221 |
819.50 |
820.75 |
805.25 |
806.50 |
-14.25 |
3,740 |
10,857 |
-1,296 |
May13 |
130221 |
832.50 |
834.00 |
817.00 |
817.75 |
-16.75 |
2,900 |
19,719 |
+1,183 |
Jul13 |
130221 |
841.50 |
843.00 |
825.50 |
826.25 |
-16.75 |
539 |
5,098 |
+215 |
Sep13 |
130221 |
845.50 |
845.50 |
829.25 |
830.25 |
-15.50 |
131 |
6,622 |
+39 |
Dec13 |
130221 |
852.00 |
852.00 |
836.50 |
837.75 |
-14.75 |
123 |
4,203 |
-50 |
Total Volume and Open Interest |
7,439 |
46,651 |
+95 |
Oats(CBOT) |
Mar13 |
130221 |
387.75 |
391.50 |
384.50 |
389.50 |
+1.75 |
1,702 |
3,039 |
-1,094 |
May13 |
130221 |
387.75 |
390.75 |
384.25 |
387.50 |
-1.00 |
1,709 |
7,242 |
+1,252 |
Jul13 |
130221 |
383.00 |
384.00 |
378.75 |
382.50 |
unch |
29 |
577 |
+2 |
Sep13 |
130221 |
379.50 |
379.50 |
377.50 |
379.50 |
+2.00 |
1 |
53 |
+0 |
Total Volume and Open Interest |
3,456 |
11,268 |
+166 |
Rough Rice(CBOT) |
Mar13 |
130221 |
15.99 |
16.02 |
15.81 |
15.84 |
-0.19 |
630 |
7,674 |
-911 |
May13 |
130221 |
16.32 |
16.33 |
16.12 |
16.14 |
-0.19 |
489 |
5,983 |
+118 |
Jul13 |
130221 |
16.52 |
16.52 |
16.41 |
16.43 |
-0.17 |
23 |
557 |
+13 |
Sep13 |
130221 |
15.66 |
15.68 |
15.66 |
15.68 |
+0.01 |
11 |
405 |
+8 |
Total Volume and Open Interest |
1,153 |
14,627 |
-772 |
Live Cattle(CME) |
Feb13 |
130221 |
125.700 |
126.330 |
125.000 |
125.300 |
+0.200 |
1,859 |
6,260 |
-863 |
Apr13 |
130221 |
128.235 |
128.750 |
127.535 |
127.830 |
-0.405 |
28,159 |
176,575 |
-682 |
Jun13 |
130221 |
124.680 |
125.100 |
123.750 |
124.080 |
-0.455 |
16,430 |
76,084 |
-344 |
Aug13 |
130221 |
125.730 |
126.100 |
124.850 |
125.150 |
-0.385 |
6,280 |
37,203 |
-217 |
Oct13 |
130221 |
129.650 |
130.200 |
129.100 |
129.485 |
-0.265 |
4,642 |
19,449 |
+1,384 |
Dec13 |
130221 |
131.130 |
131.600 |
130.500 |
130.900 |
-0.480 |
2,515 |
12,103 |
+683 |
Total Volume and Open Interest |
60,546 |
330,839 |
+164 |
Feeder Cattle(CME) |
Mar13 |
130221 |
140.850 |
141.550 |
140.185 |
140.700 |
-0.035 |
1,913 |
12,555 |
-242 |
Apr13 |
130221 |
143.550 |
144.450 |
142.985 |
143.185 |
-0.415 |
1,553 |
8,877 |
+321 |
May13 |
130221 |
147.200 |
147.750 |
146.400 |
146.500 |
-0.500 |
1,581 |
9,197 |
+352 |
Aug13 |
130221 |
154.050 |
154.485 |
153.200 |
153.485 |
-0.315 |
511 |
6,347 |
+102 |
Sep13 |
130221 |
155.630 |
156.000 |
154.850 |
155.035 |
-0.315 |
99 |
1,135 |
+4 |
Oct13 |
130221 |
156.700 |
157.000 |
155.800 |
156.075 |
-0.425 |
56 |
654 |
+9 |
Nov13 |
130221 |
157.400 |
157.575 |
157.000 |
157.380 |
-0.020 |
37 |
497 |
+3 |
Total Volume and Open Interest |
5,751 |
39,278 |
+550 |
Lean Hogs(CME) |
Apr13 |
130221 |
83.035 |
83.230 |
81.700 |
82.385 |
-0.565 |
21,080 |
99,262 |
-814 |
May13 |
130221 |
90.430 |
90.450 |
89.385 |
89.900 |
-0.485 |
295 |
2,623 |
+153 |
Jun13 |
130221 |
92.350 |
92.635 |
91.200 |
91.700 |
-0.650 |
9,532 |
42,741 |
+181 |
Jul13 |
130221 |
92.450 |
92.450 |
91.200 |
91.550 |
-0.900 |
2,237 |
14,074 |
-413 |
Aug13 |
130221 |
92.300 |
92.300 |
91.035 |
91.580 |
-0.520 |
2,290 |
18,131 |
-66 |
Oct13 |
130221 |
82.900 |
82.900 |
82.000 |
82.650 |
-0.300 |
2,473 |
22,407 |
-298 |
Dec13 |
130221 |
79.950 |
79.975 |
78.900 |
79.580 |
-0.470 |
1,944 |
14,372 |
-127 |
Feb14 |
130221 |
81.100 |
81.800 |
81.100 |
81.800 |
-0.400 |
196 |
4,172 |
+50 |
Total Volume and Open Interest |
40,121 |
219,994 |
-1,368 |
Class III Milk(CME) |
Feb13 |
130221 |
17.28 |
17.29 |
17.22 |
17.25 |
+0.01 |
72 |
3,165 |
-24 |
Mar13 |
130221 |
17.01 |
17.24 |
17.01 |
17.23 |
+0.18 |
423 |
3,633 |
-28 |
Apr13 |
130221 |
17.21 |
17.36 |
17.12 |
17.34 |
+0.18 |
479 |
3,005 |
+153 |
May13 |
130221 |
17.46 |
17.70 |
17.46 |
17.65 |
+0.17 |
127 |
2,232 |
+38 |
Jun13 |
130221 |
17.85 |
17.99 |
17.85 |
17.95 |
+0.08 |
91 |
1,728 |
-11 |
Total Volume and Open Interest |
1,443 |
20,848 |
+227 |
Cocoa(ICE) |
Mar13 |
130221 |
2153 |
2168 |
2131 |
2143 |
+16 |
42 |
107 |
-7 |
May13 |
130221 |
2105 |
2143 |
2102 |
2133 |
+20 |
10,024 |
86,996 |
-536 |
Jul13 |
130221 |
2117 |
2153 |
2116 |
2145 |
+19 |
2,880 |
29,242 |
+82 |
Sep13 |
130221 |
2127 |
2160 |
2127 |
2154 |
+17 |
2,064 |
25,200 |
-124 |
Dec13 |
130221 |
2139 |
2173 |
2137 |
2164 |
+15 |
1,278 |
15,504 |
-103 |
Mar14 |
130221 |
2150 |
2182 |
2148 |
2172 |
+12 |
561 |
19,588 |
+109 |
May14 |
130221 |
2179 |
2181 |
2179 |
2181 |
+14 |
56 |
8,069 |
+8 |
Total Volume and Open Interest |
16,949 |
186,934 |
-566 |
Coffee "C"(ICE) |
Mar13 |
130221 |
140.35 |
141.75 |
138.75 |
141.75 |
+0.75 |
20,581 |
2,640 |
-11,718 |
May13 |
130221 |
141.30 |
141.95 |
139.30 |
141.75 |
+0.10 |
26,585 |
104,306 |
+5,574 |
Jul13 |
130221 |
144.50 |
144.50 |
142.00 |
144.40 |
+0.10 |
4,919 |
27,487 |
+698 |
Sep13 |
130221 |
146.50 |
147.15 |
144.60 |
147.05 |
+0.10 |
2,579 |
13,131 |
+1,150 |
Dec13 |
130221 |
150.20 |
151.00 |
148.50 |
151.00 |
+0.20 |
1,059 |
8,238 |
+188 |
Mar14 |
130221 |
154.05 |
154.80 |
152.75 |
154.80 |
+0.25 |
430 |
2,038 |
+222 |
Total Volume and Open Interest |
56,435 |
159,526 |
-3,679 |
Orange Juice(ICE) |
Mar13 |
130221 |
124.55 |
128.55 |
124.35 |
128.05 |
+2.45 |
1,103 |
5,471 |
-620 |
May13 |
130221 |
125.40 |
129.45 |
125.25 |
128.90 |
+2.45 |
1,358 |
12,981 |
+411 |
Jul13 |
130221 |
126.00 |
128.75 |
125.75 |
128.75 |
+2.20 |
89 |
1,514 |
+2 |
Sep13 |
130221 |
125.00 |
128.25 |
125.00 |
128.25 |
+2.85 |
89 |
852 |
+31 |
Nov13 |
130221 |
126.50 |
127.45 |
126.50 |
127.45 |
+3.40 |
7 |
229 |
+7 |
Jan14 |
130221 |
126.95 |
126.95 |
126.95 |
126.95 |
+2.90 |
0 |
42 |
+0 |
Total Volume and Open Interest |
2,646 |
21,089 |
-169 |
Sugar #11(ICE) |
Mar13 |
130221 |
18.30 |
18.33 |
18.02 |
18.12 |
-0.23 |
56,697 |
91,501 |
-20,028 |
May13 |
130221 |
18.06 |
18.11 |
17.80 |
17.90 |
-0.23 |
64,431 |
331,029 |
+5,416 |
Jul13 |
130221 |
18.15 |
18.19 |
17.96 |
18.07 |
-0.16 |
26,378 |
185,865 |
+762 |
Oct13 |
130221 |
18.51 |
18.61 |
18.41 |
18.53 |
-0.12 |
10,793 |
93,778 |
+908 |
Mar14 |
130221 |
19.40 |
19.44 |
19.26 |
19.40 |
-0.08 |
4,234 |
73,043 |
+237 |
May14 |
130221 |
19.20 |
19.52 |
19.20 |
19.50 |
-0.04 |
1,068 |
14,278 |
+103 |
Jul14 |
130221 |
19.54 |
19.69 |
19.47 |
19.67 |
-0.01 |
408 |
10,292 |
+111 |
Oct14 |
130221 |
19.75 |
19.90 |
19.70 |
19.88 |
-0.03 |
151 |
12,478 |
+61 |
Total Volume and Open Interest |
164,291 |
825,539 |
-12,363 |
London Cocoa(LCE) |
Mar13 |
130221 |
1409 |
1424 |
1399 |
1419 |
+15 |
2,959 |
60,408 |
-183 |
May13 |
130221 |
1417 |
1433 |
1409 |
1428 |
+15 |
3,945 |
44,974 |
+1,432 |
Jul13 |
130221 |
1425 |
1444 |
1420 |
1438 |
+13 |
1,551 |
30,385 |
-351 |
Sep13 |
130221 |
1437 |
1451 |
1430 |
1447 |
+13 |
527 |
34,736 |
+128 |
Dec13 |
130221 |
1440 |
1459 |
1436 |
1453 |
+12 |
793 |
35,732 |
+600 |
Mar14 |
130221 |
1441 |
1459 |
1435 |
1451 |
+11 |
995 |
26,173 |
+229 |
May14 |
130221 |
1462 |
1462 |
1456 |
1456 |
+10 |
41 |
6,976 |
+0 |
Total Volume and Open Interest |
10,913 |
243,604 |
+1,862 |
London Sugar(LCE) |
May13 |
130221 |
498.50 |
501.20 |
495.80 |
498.00 |
-3.20 |
3,677 |
29,418 |
+1,364 |
Aug13 |
130221 |
496.40 |
499.60 |
495.00 |
496.90 |
-2.40 |
2,211 |
14,792 |
+517 |
Oct13 |
130221 |
496.70 |
499.10 |
494.40 |
496.50 |
-2.80 |
1,170 |
7,909 |
+239 |
Dec13 |
130221 |
504.00 |
506.10 |
502.30 |
504.50 |
-2.40 |
437 |
3,067 |
+41 |
Mar14 |
130221 |
513.40 |
515.50 |
512.40 |
515.20 |
-1.00 |
210 |
2,303 |
+46 |
Total Volume and Open Interest |
7,820 |
58,582 |
+2,281 |
Cotton(ICE) |
Mar13 |
130221 |
82.10 |
82.60 |
81.20 |
81.31 |
-0.97 |
11,187 |
12,314 |
-7,866 |
May13 |
130221 |
84.30 |
84.77 |
83.00 |
83.23 |
-1.23 |
24,748 |
133,519 |
+6,884 |
Jul13 |
130221 |
85.15 |
85.68 |
84.00 |
84.18 |
-1.24 |
3,692 |
32,447 |
-586 |
Oct13 |
130221 |
84.20 |
84.20 |
84.20 |
84.20 |
-0.72 |
0 |
24 |
+0 |
Dec13 |
130221 |
84.00 |
84.26 |
83.00 |
83.62 |
-0.65 |
1,440 |
17,583 |
+549 |
Mar14 |
130221 |
83.20 |
83.51 |
83.20 |
83.42 |
-0.75 |
9 |
775 |
+0 |
Total Volume and Open Interest |
41,078 |
197,060 |
-1,017 |
Lumber(CME) |
Mar13 |
130221 |
380.2 |
380.5 |
374.6 |
378.0 |
-5.2 |
806 |
2,999 |
-298 |
May13 |
130221 |
383.9 |
385.0 |
377.8 |
383.8 |
-2.4 |
879 |
4,387 |
+260 |
Jul13 |
130221 |
378.0 |
380.6 |
374.0 |
379.8 |
-2.9 |
150 |
1,081 |
+83 |
Sep13 |
130221 |
369.0 |
377.3 |
369.0 |
376.0 |
-1.5 |
19 |
143 |
+6 |
Total Volume and Open Interest |
1,867 |
8,674 |
+61 |
Crude Oil(NYM) |
Apr13 |
130221 |
94.72 |
94.92 |
92.63 |
92.84 |
-2.38 |
232,699 |
284,698 |
+14,368 |
May13 |
130221 |
95.25 |
95.33 |
93.12 |
93.27 |
-2.38 |
58,499 |
129,030 |
+3,165 |
Jun13 |
130221 |
95.63 |
95.63 |
93.53 |
93.65 |
-2.38 |
49,175 |
158,940 |
-5,223 |
Jul13 |
130221 |
95.76 |
95.92 |
93.86 |
93.95 |
-2.37 |
19,023 |
114,059 |
+4,582 |
Aug13 |
130221 |
96.00 |
96.00 |
94.01 |
94.09 |
-2.34 |
11,307 |
54,460 |
+2,308 |
Sep13 |
130221 |
95.75 |
95.85 |
93.98 |
94.07 |
-2.31 |
11,360 |
66,498 |
+532 |
Oct13 |
130221 |
95.62 |
95.62 |
93.85 |
93.93 |
-2.29 |
6,942 |
42,242 |
-699 |
Nov13 |
130221 |
93.77 |
94.20 |
93.65 |
93.71 |
-2.27 |
2,450 |
38,633 |
+302 |
Dec13 |
130221 |
95.25 |
95.28 |
93.36 |
93.45 |
-2.24 |
29,505 |
189,577 |
+284 |
Jan14 |
130221 |
94.12 |
94.12 |
93.08 |
93.16 |
-2.20 |
1,545 |
40,062 |
-257 |
Feb14 |
130221 |
94.27 |
94.27 |
92.87 |
92.87 |
-2.17 |
1,770 |
18,605 |
+103 |
Mar14 |
130221 |
93.00 |
93.24 |
92.60 |
92.60 |
-2.14 |
2,855 |
25,341 |
-192 |
Apr14 |
130221 |
92.31 |
92.31 |
92.31 |
92.31 |
-2.11 |
868 |
11,863 |
+75 |
May14 |
130221 |
92.03 |
92.03 |
92.03 |
92.03 |
-2.07 |
860 |
14,925 |
+83 |
Jun14 |
130221 |
93.22 |
93.22 |
91.74 |
91.77 |
-2.02 |
5,742 |
64,158 |
-375 |
Jul14 |
130221 |
91.44 |
91.44 |
91.44 |
91.44 |
-1.99 |
172 |
12,870 |
+57 |
Total Volume and Open Interest |
575,423 |
1,650,211 |
-13,344 |
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 |
130221 |
94.700 |
94.900 |
92.650 |
92.850 |
-2.375 |
4,868 |
1,618 |
+227 |
May13 |
130221 |
95.075 |
95.075 |
93.125 |
93.275 |
-2.375 |
126 |
266 |
+5 |
Jun13 |
130221 |
95.550 |
95.550 |
93.600 |
93.650 |
-2.375 |
91 |
504 |
+35 |
Jul13 |
130221 |
95.850 |
95.850 |
93.900 |
93.950 |
-2.375 |
7 |
13 |
+4 |
Aug13 |
130221 |
94.100 |
94.100 |
94.100 |
94.100 |
-2.325 |
0 |
2 |
+0 |
Sep13 |
130221 |
94.125 |
94.125 |
94.075 |
94.075 |
-2.300 |
0 |
2 |
+0 |
Oct13 |
130221 |
93.925 |
93.925 |
93.925 |
93.925 |
-2.300 |
0 |
3 |
+0 |
Nov13 |
130221 |
93.700 |
93.700 |
93.700 |
93.700 |
-2.275 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,092 |
2,565 |
-1,232 |
Heating Oil(NYM) |
Mar13 |
130221 |
315.06 |
315.63 |
308.86 |
309.57 |
-6.06 |
49,494 |
44,153 |
-11,278 |
Apr13 |
130221 |
314.53 |
315.09 |
308.74 |
309.49 |
-5.73 |
57,151 |
94,853 |
+7,344 |
May13 |
130221 |
321.17 |
321.18 |
316.00 |
316.70 |
-5.07 |
17,483 |
47,650 |
+1,409 |
Jun13 |
130221 |
317.35 |
317.35 |
313.12 |
313.77 |
-5.11 |
15,073 |
41,454 |
+170 |
Jul13 |
130221 |
315.00 |
315.02 |
311.57 |
312.05 |
-5.15 |
5,106 |
19,305 |
+469 |
Aug13 |
130221 |
313.33 |
313.46 |
310.23 |
310.61 |
-5.16 |
2,426 |
5,092 |
+121 |
Sep13 |
130221 |
312.60 |
312.60 |
309.25 |
309.55 |
-5.12 |
1,480 |
14,401 |
+125 |
Oct13 |
130221 |
311.41 |
311.41 |
308.29 |
308.65 |
-5.02 |
1,065 |
5,349 |
-15 |
Nov13 |
130221 |
308.18 |
309.38 |
307.89 |
307.89 |
-4.89 |
912 |
4,558 |
+100 |
Dec13 |
130221 |
310.27 |
311.47 |
307.04 |
307.27 |
-4.80 |
4,847 |
32,275 |
-345 |
Jan14 |
130221 |
306.98 |
307.72 |
306.47 |
306.60 |
-4.72 |
754 |
5,862 |
+53 |
Feb14 |
130221 |
306.40 |
306.73 |
305.50 |
305.57 |
-4.65 |
654 |
496 |
-9 |
Mar14 |
130221 |
305.50 |
305.50 |
304.27 |
304.27 |
-4.59 |
702 |
504 |
+96 |
Apr14 |
130221 |
303.00 |
303.74 |
302.07 |
302.27 |
-4.43 |
347 |
1,860 |
+282 |
Total Volume and Open Interest |
157,574 |
321,472 |
-1,403 |
Gasoline(NYMEX) |
Mar13 |
130221 |
304.58 |
305.97 |
297.82 |
303.65 |
-2.30 |
40,301 |
42,453 |
-10,831 |
Apr13 |
130221 |
325.00 |
326.09 |
318.25 |
323.40 |
-2.45 |
45,691 |
111,575 |
+6,472 |
May13 |
130221 |
321.60 |
321.68 |
315.65 |
319.69 |
-3.31 |
18,009 |
52,310 |
+1,687 |
Jun13 |
130221 |
318.10 |
318.31 |
310.89 |
313.97 |
-4.14 |
14,005 |
35,144 |
+356 |
Jul13 |
130221 |
312.01 |
312.01 |
306.13 |
308.19 |
-4.78 |
10,692 |
25,071 |
+585 |
Aug13 |
130221 |
306.41 |
306.93 |
301.05 |
302.38 |
-5.18 |
7,336 |
15,653 |
-15 |
Sep13 |
130221 |
301.70 |
301.70 |
295.43 |
296.45 |
-5.24 |
4,498 |
15,233 |
+751 |
Oct13 |
130221 |
279.20 |
279.68 |
278.29 |
278.72 |
-5.23 |
1,966 |
9,388 |
+246 |
Nov13 |
130221 |
275.15 |
275.15 |
272.39 |
273.11 |
-5.13 |
1,556 |
14,320 |
+209 |
Dec13 |
130221 |
270.80 |
270.83 |
268.40 |
268.93 |
-5.00 |
2,056 |
10,471 |
+66 |
Total Volume and Open Interest |
146,921 |
337,391 |
-304 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130221 |
303.70 |
303.70 |
303.65 |
303.70 |
-2.30 |
0 |
2 |
+0 |
Apr13 |
130221 |
323.40 |
323.40 |
323.40 |
323.40 |
-2.50 |
|
|
|
May13 |
130221 |
319.70 |
319.70 |
319.69 |
319.70 |
-3.30 |
|
|
|
Jun13 |
130221 |
314.00 |
314.00 |
313.97 |
314.00 |
-4.10 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar13 |
130221 |
3.268 |
3.337 |
3.231 |
3.246 |
-0.033 |
146,334 |
87,495 |
-17,506 |
Apr13 |
130221 |
3.321 |
3.380 |
3.274 |
3.298 |
-0.033 |
94,351 |
192,572 |
+4,602 |
May13 |
130221 |
3.370 |
3.439 |
3.337 |
3.360 |
-0.032 |
49,541 |
227,890 |
+8,068 |
Jun13 |
130221 |
3.420 |
3.490 |
3.394 |
3.415 |
-0.030 |
20,586 |
62,776 |
+3,947 |
Jul13 |
130221 |
3.470 |
3.537 |
3.449 |
3.469 |
-0.028 |
15,711 |
84,288 |
+2,356 |
Aug13 |
130221 |
3.509 |
3.562 |
3.473 |
3.493 |
-0.027 |
6,765 |
33,733 |
-80 |
Sep13 |
130221 |
3.526 |
3.567 |
3.479 |
3.500 |
-0.026 |
4,229 |
32,967 |
+33 |
Oct13 |
130221 |
3.547 |
3.589 |
3.511 |
3.531 |
-0.026 |
14,726 |
115,633 |
-717 |
Nov13 |
130221 |
3.645 |
3.690 |
3.625 |
3.640 |
-0.028 |
3,335 |
32,579 |
+98 |
Dec13 |
130221 |
3.846 |
3.889 |
3.825 |
3.839 |
-0.029 |
2,626 |
39,471 |
+574 |
Jan14 |
130221 |
3.955 |
3.996 |
3.930 |
3.942 |
-0.031 |
8,285 |
88,750 |
+1,257 |
Feb14 |
130221 |
3.979 |
3.987 |
3.938 |
3.943 |
-0.033 |
1,529 |
14,229 |
+488 |
Mar14 |
130221 |
3.932 |
3.941 |
3.899 |
3.903 |
-0.031 |
2,294 |
27,288 |
+294 |
Apr14 |
130221 |
3.844 |
3.870 |
3.831 |
3.831 |
-0.031 |
4,397 |
46,527 |
+374 |
May14 |
130221 |
3.895 |
3.895 |
3.858 |
3.858 |
-0.031 |
409 |
5,566 |
+196 |
Jun14 |
130221 |
3.915 |
3.915 |
3.885 |
3.885 |
-0.031 |
181 |
6,246 |
+13 |
Total Volume and Open Interest |
377,911 |
1,199,688 |
+5,203 |
Brent Crude Oil(ICE) |
Apr13 |
130221 |
115.20 |
115.31 |
113.32 |
113.53 |
-2.07 |
134,903 |
323,129 |
-3,996 |
May13 |
130221 |
114.25 |
114.42 |
112.50 |
112.68 |
-2.03 |
59,267 |
220,314 |
+1,938 |
Jun13 |
130221 |
113.19 |
113.65 |
111.80 |
111.94 |
-2.03 |
50,668 |
149,130 |
+621 |
Jul13 |
130221 |
112.82 |
112.90 |
111.16 |
111.27 |
-2.02 |
16,312 |
77,006 |
+3,022 |
Aug13 |
130221 |
112.19 |
112.25 |
110.54 |
110.63 |
-2.00 |
12,759 |
92,745 |
+3,091 |
Sep13 |
130221 |
111.34 |
111.52 |
109.83 |
109.91 |
-1.98 |
12,092 |
80,580 |
+805 |
Oct13 |
130221 |
110.64 |
110.64 |
109.16 |
109.24 |
-1.96 |
6,770 |
41,647 |
-510 |
Nov13 |
130221 |
110.02 |
110.02 |
108.56 |
108.61 |
-1.96 |
5,330 |
37,101 |
+792 |
Dec13 |
130221 |
109.42 |
109.59 |
107.91 |
108.00 |
-1.96 |
34,743 |
173,223 |
+893 |
Jan14 |
130221 |
107.43 |
107.43 |
107.43 |
107.43 |
-1.96 |
2,031 |
35,921 |
+189 |
Feb14 |
130221 |
106.87 |
106.87 |
106.87 |
106.87 |
-1.97 |
1,727 |
18,231 |
-195 |
Mar14 |
130221 |
106.31 |
106.31 |
106.31 |
106.31 |
-1.98 |
2,518 |
17,295 |
+189 |
Apr14 |
130221 |
105.78 |
105.78 |
105.78 |
105.78 |
-1.97 |
1,313 |
9,392 |
+30 |
May14 |
130221 |
105.29 |
105.29 |
105.29 |
105.29 |
-1.93 |
794 |
7,331 |
+111 |
Total Volume and Open Interest |
366,610 |
1,527,458 |
+8,489 |
Gas Oil(ICE) |
Mar13 |
130221 |
992.00 |
992.50 |
976.25 |
981.50 |
-14.50 |
59,168 |
125,355 |
-5,945 |
Apr13 |
130221 |
986.50 |
987.00 |
971.00 |
976.50 |
-14.50 |
73,954 |
139,693 |
+1,917 |
May13 |
130221 |
977.75 |
979.00 |
964.50 |
969.75 |
-14.25 |
41,248 |
61,253 |
+2,284 |
Jun13 |
130221 |
971.50 |
973.00 |
958.25 |
963.50 |
-14.25 |
37,018 |
64,252 |
-1,495 |
Jul13 |
130221 |
966.75 |
967.00 |
954.75 |
959.50 |
-13.75 |
8,176 |
25,871 |
+169 |
Aug13 |
130221 |
962.00 |
962.50 |
951.25 |
956.25 |
-13.25 |
5,009 |
20,004 |
+574 |
Sep13 |
130221 |
959.50 |
961.75 |
948.50 |
953.25 |
-13.00 |
6,728 |
20,645 |
+7 |
Oct13 |
130221 |
956.50 |
956.50 |
945.00 |
950.25 |
-12.75 |
2,756 |
14,808 |
+188 |
Nov13 |
130221 |
952.50 |
954.75 |
941.50 |
946.50 |
-12.75 |
1,834 |
15,694 |
+88 |
Dec13 |
130221 |
949.00 |
951.25 |
938.00 |
942.75 |
-12.75 |
10,750 |
48,276 |
+1,674 |
Total Volume and Open Interest |
250,515 |
607,705 |
+110 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130221 |
2.352 |
2.373 |
2.345 |
2.350 |
-0.015 |
314 |
1,116 |
-16 |
Apr13 |
130221 |
2.366 |
2.366 |
2.349 |
2.354 |
-0.018 |
172 |
1,811 |
+74 |
May13 |
130221 |
2.376 |
2.376 |
2.340 |
2.345 |
-0.025 |
76 |
971 |
+13 |
Jun13 |
130221 |
2.333 |
2.333 |
2.310 |
2.318 |
-0.021 |
185 |
1,233 |
-34 |
Jul13 |
130221 |
2.305 |
2.305 |
2.280 |
2.289 |
-0.023 |
364 |
1,247 |
+97 |
Aug13 |
130221 |
2.270 |
2.270 |
2.251 |
2.256 |
-0.018 |
277 |
955 |
+183 |
Sep13 |
130221 |
2.178 |
2.185 |
2.166 |
2.166 |
-0.023 |
178 |
615 |
-34 |
Total Volume and Open Interest |
1,655 |
9,940 |
+349 |
WTI Crude Oil(ICE) |
Apr13 |
130221 |
94.80 |
94.80 |
92.65 |
92.84 |
-2.38 |
41,960 |
71,571 |
+2,202 |
May13 |
130221 |
95.20 |
95.20 |
93.15 |
93.27 |
-2.38 |
15,194 |
32,339 |
+201 |
Jun13 |
130221 |
95.43 |
95.47 |
93.57 |
93.65 |
-2.38 |
15,196 |
64,918 |
+385 |
Jul13 |
130221 |
95.49 |
95.49 |
93.89 |
93.95 |
-2.37 |
4,099 |
36,818 |
+367 |
Aug13 |
130221 |
95.89 |
95.89 |
94.05 |
94.09 |
-2.34 |
2,842 |
18,130 |
+105 |
Sep13 |
130221 |
95.85 |
95.85 |
94.04 |
94.07 |
-2.31 |
2,050 |
17,362 |
+140 |
Oct13 |
130221 |
95.41 |
95.41 |
93.93 |
93.93 |
-2.29 |
1,205 |
13,082 |
+107 |
Nov13 |
130221 |
94.58 |
94.58 |
93.71 |
93.71 |
-2.27 |
885 |
10,698 |
+6 |
Dec13 |
130221 |
95.21 |
95.21 |
93.40 |
93.45 |
-2.24 |
9,232 |
104,176 |
+1,616 |
Jan14 |
130221 |
93.16 |
93.16 |
93.16 |
93.16 |
-2.20 |
300 |
7,052 |
+42 |
Feb14 |
130221 |
92.87 |
92.87 |
92.87 |
92.87 |
-2.17 |
135 |
3,001 |
+27 |
Mar14 |
130221 |
92.60 |
92.60 |
92.60 |
92.60 |
-2.14 |
189 |
5,302 |
+20 |
Apr14 |
130221 |
92.31 |
92.31 |
92.31 |
92.31 |
-2.11 |
51 |
2,850 |
+17 |
May14 |
130221 |
92.03 |
92.03 |
92.03 |
92.03 |
-2.07 |
37 |
2,142 |
-20 |
Jun14 |
130221 |
92.56 |
92.56 |
91.77 |
91.77 |
-2.02 |
191 |
15,088 |
+40 |
Jul14 |
130221 |
91.44 |
91.44 |
91.44 |
91.44 |
-1.99 |
4 |
1,994 |
+4 |
Total Volume and Open Interest |
96,255 |
501,992 |
-21,507 |
US Dollar Index(ICE) |
Mar13 |
130221 |
81.175 |
81.625 |
81.125 |
81.550 |
+0.395 |
15,642 |
49,058 |
+2,490 |
Jun13 |
130221 |
81.350 |
81.810 |
81.350 |
81.770 |
+0.415 |
75 |
990 |
+3 |
Sep13 |
130221 |
81.970 |
81.970 |
81.970 |
81.970 |
+0.415 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,717 |
50,051 |
+2,493 |
Australian Dollar(CME) |
Mar13 |
130221 |
102.37 |
102.47 |
102.04 |
102.16 |
-0.09 |
111,929 |
158,220 |
-2,663 |
Jun13 |
130221 |
101.69 |
101.78 |
101.39 |
101.48 |
-0.08 |
157 |
1,094 |
+23 |
Sep13 |
130221 |
101.01 |
101.01 |
100.57 |
100.85 |
-0.08 |
2 |
6 |
+0 |
Total Volume and Open Interest |
112,088 |
159,346 |
-2,640 |
British Pound(CME) |
Mar13 |
130221 |
152.38 |
152.71 |
151.24 |
152.39 |
-0.03 |
149,430 |
186,005 |
+5,250 |
Jun13 |
130221 |
152.21 |
152.63 |
151.17 |
152.32 |
-0.03 |
2,589 |
967 |
+227 |
Sep13 |
130221 |
152.49 |
152.49 |
152.28 |
152.28 |
-0.02 |
1 |
8 |
+1 |
Total Volume and Open Interest |
152,066 |
187,027 |
+5,524 |
Canadian Dollar(CME) |
Mar13 |
130221 |
98.31 |
98.35 |
97.91 |
98.03 |
-0.12 |
93,255 |
146,435 |
+7,680 |
Jun13 |
130221 |
98.09 |
98.09 |
97.74 |
97.84 |
-0.11 |
1,100 |
5,461 |
+266 |
Sep13 |
130221 |
97.94 |
97.94 |
97.55 |
97.65 |
-0.11 |
98 |
2,038 |
+64 |
Dec13 |
130221 |
97.60 |
97.60 |
97.38 |
97.44 |
-0.11 |
49 |
2,105 |
+24 |
Total Volume and Open Interest |
94,506 |
156,182 |
+8,036 |
Japanese Yen(CME) |
Mar13 |
130221 |
106.76 |
107.82 |
106.55 |
107.42 |
+0.83 |
207,099 |
214,342 |
+3,634 |
Jun13 |
130221 |
106.84 |
107.88 |
106.62 |
107.50 |
+0.83 |
1,044 |
3,478 |
+244 |
Sep13 |
130221 |
106.83 |
107.80 |
106.76 |
107.60 |
+0.84 |
276 |
353 |
+269 |
Total Volume and Open Interest |
208,463 |
218,241 |
+4,117 |
Swiss Franc(CME) |
Mar13 |
130221 |
107.87 |
107.90 |
107.16 |
107.33 |
-0.44 |
31,214 |
42,688 |
+272 |
Jun13 |
130221 |
107.81 |
107.89 |
107.37 |
107.44 |
-0.45 |
50 |
145 |
+2 |
Sep13 |
130221 |
107.79 |
108.02 |
107.57 |
107.57 |
-0.45 |
|
|
|
Total Volume and Open Interest |
31,264 |
42,833 |
+274 |
EuroFX(CME) |
Mar13 |
130221 |
132.88 |
132.92 |
131.63 |
131.72 |
-1.15 |
303,420 |
230,398 |
-1,278 |
Jun13 |
130221 |
132.98 |
132.98 |
131.75 |
131.80 |
-1.15 |
1,408 |
3,462 |
+386 |
Sep13 |
130221 |
132.69 |
133.01 |
131.85 |
131.88 |
-1.13 |
9 |
124 |
+5 |
Total Volume and Open Interest |
304,843 |
234,039 |
-888 |
Mexican Peso(CME) |
Mar13 |
130221 |
784.00 |
784.50 |
779.50 |
781.25 |
-2.75 |
31,085 |
167,595 |
+53 |
Apr13 |
130221 |
779.00 |
781.75 |
779.00 |
779.00 |
-2.75 |
|
|
|
Total Volume and Open Interest |
32,436 |
173,204 |
+1,187 |
Brazilian Real(CME) |
Mar13 |
130221 |
507.45 |
507.45 |
505.20 |
506.55 |
-3.15 |
3,348 |
18,656 |
+3,004 |
Apr13 |
130221 |
505.05 |
505.05 |
503.75 |
505.05 |
-2.80 |
0 |
2 |
+0 |
May13 |
130221 |
503.20 |
503.20 |
501.95 |
503.20 |
-2.80 |
1 |
10 |
+0 |
Jun13 |
130221 |
501.45 |
501.45 |
501.30 |
501.45 |
-2.70 |
233 |
266 |
+219 |
Total Volume and Open Interest |
3,582 |
40,040 |
+3,223 |
30-Year T-Bonds(CBOT) |
Mar13 |
130221 |
143~090 |
144~070 |
143~030 |
143~270 |
+0~240 |
289,634 |
598,216 |
-4,829 |
Jun13 |
130221 |
141~270 |
142~230 |
141~200 |
142~110 |
+0~240 |
7,319 |
17,631 |
+3,413 |
Sep13 |
130221 |
142~100 |
142~100 |
142~100 |
142~100 |
+0~240 |
|
|
|
Total Volume and Open Interest |
296,953 |
615,847 |
-1,416 |
10-Year T-Notes(CBOT) |
Mar13 |
130221 |
131~175 |
131~315 |
131~145 |
131~255 |
+0~105 |
1,036,536 |
1,934,124 |
+19,301 |
Jun13 |
130221 |
130~120 |
130~265 |
130~095 |
130~200 |
+0~100 |
30,868 |
153,637 |
+11,660 |
Sep13 |
130221 |
130~200 |
130~200 |
130~100 |
130~200 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,067,404 |
2,087,761 |
+30,961 |
5-Year T-Notes(CBOT) |
Mar13 |
130221 |
123~276 |
124~020 |
123~260 |
123~310 |
+0~044 |
460,263 |
1,566,608 |
+21,213 |
Jun13 |
130221 |
123~110 |
123~192 |
123~110 |
123~162 |
+0~046 |
18,438 |
67,713 |
+10,205 |
Sep13 |
130221 |
123~012 |
123~012 |
122~284 |
123~012 |
+0~046 |
|
|
|
Total Volume and Open Interest |
478,701 |
1,634,321 |
+31,418 |
2 Year T-Notes(CBOT) |
Mar13 |
130221 |
110~064 |
110~074 |
110~064 |
110~070 |
+0~004 |
205,414 |
947,876 |
-13,662 |
Jun13 |
130221 |
110~046 |
110~056 |
110~046 |
110~052 |
+0~004 |
16,769 |
69,156 |
+4,420 |
Sep13 |
130221 |
110~022 |
110~022 |
110~022 |
110~022 |
+0~004 |
|
|
|
Total Volume and Open Interest |
222,183 |
1,017,032 |
-9,242 |
Eurodollars(CME) |
Mar13 |
130221 |
99.707 |
99.710 |
99.702 |
99.705 |
unch |
156,754 |
929,598 |
-2,481 |
Jun13 |
130221 |
99.690 |
99.695 |
99.680 |
99.690 |
+0.005 |
74,763 |
784,007 |
+99 |
Sep13 |
130221 |
99.660 |
99.670 |
99.650 |
99.665 |
+0.005 |
100,979 |
730,696 |
+2,127 |
Dec13 |
130221 |
99.620 |
99.640 |
99.620 |
99.635 |
+0.015 |
101,065 |
766,798 |
+1,945 |
Mar14 |
130221 |
99.580 |
99.605 |
99.575 |
99.595 |
+0.020 |
108,884 |
661,508 |
+2,146 |
Jun14 |
130221 |
99.520 |
99.550 |
99.520 |
99.545 |
+0.025 |
103,631 |
595,981 |
+7,671 |
Sep14 |
130221 |
99.455 |
99.490 |
99.450 |
99.480 |
+0.030 |
119,438 |
475,944 |
-106 |
Dec14 |
130221 |
99.370 |
99.410 |
99.370 |
99.400 |
+0.035 |
114,531 |
559,674 |
+1,562 |
Mar15 |
130221 |
99.285 |
99.330 |
99.280 |
99.315 |
+0.035 |
97,913 |
467,294 |
+645 |
Jun15 |
130221 |
99.190 |
99.240 |
99.180 |
99.220 |
+0.040 |
78,721 |
578,115 |
+7,277 |
Sep15 |
130221 |
99.080 |
99.135 |
99.070 |
99.115 |
+0.045 |
71,187 |
419,658 |
+4,507 |
Dec15 |
130221 |
98.945 |
99.005 |
98.935 |
98.980 |
+0.050 |
72,871 |
507,525 |
+2,093 |
Mar16 |
130221 |
98.795 |
98.855 |
98.780 |
98.835 |
+0.055 |
45,446 |
328,678 |
-1,202 |
Jun16 |
130221 |
98.625 |
98.695 |
98.610 |
98.670 |
+0.060 |
50,899 |
214,471 |
+997 |
Sep16 |
130221 |
98.450 |
98.520 |
98.435 |
98.495 |
+0.060 |
38,581 |
213,442 |
-464 |
Dec16 |
130221 |
98.265 |
98.345 |
98.255 |
98.315 |
+0.060 |
35,796 |
152,962 |
-2,934 |
Mar17 |
130221 |
98.095 |
98.170 |
98.080 |
98.140 |
+0.060 |
24,036 |
127,056 |
-1,729 |
Jun17 |
130221 |
97.915 |
97.995 |
97.900 |
97.960 |
+0.060 |
18,507 |
80,531 |
-167 |
Total Volume and Open Interest |
1,462,752 |
8,870,871 |
+26,359 |
Ultra T-Bond(CBOT) |
Mar13 |
130221 |
155~17 |
156~29 |
155~11 |
156~11 |
+1~02 |
51,905 |
368,403 |
-899 |
Jun13 |
130221 |
155~08 |
156~19 |
155~08 |
156~03 |
+1~04 |
3,263 |
4,786 |
+1,272 |
Sep13 |
130221 |
156~03 |
156~03 |
156~03 |
156~03 |
+1~04 |
|
|
|
Total Volume and Open Interest |
55,168 |
373,189 |
+373 |
30 Day Federal Funds(CBOT) |
Feb13 |
130221 |
99.855 |
99.855 |
99.853 |
99.855 |
unch |
464 |
44,498 |
+202 |
Mar13 |
130221 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
1,565 |
38,052 |
+618 |
Apr13 |
130221 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
128 |
30,922 |
+6 |
May13 |
130221 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,218 |
25,800 |
+282 |
Jun13 |
130221 |
99.860 |
99.865 |
99.855 |
99.860 |
-0.005 |
217 |
26,026 |
+71 |
Jul13 |
130221 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
204 |
21,233 |
-145 |
Total Volume and Open Interest |
4,440 |
335,283 |
+1,030 |
3-Mth Euro-Yen(CME) |
Mar13 |
130221 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun13 |
130221 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Sep13 |
130221 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec13 |
130221 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar14 |
130221 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Jun14 |
130221 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Sep14 |
130221 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Dec14 |
130221 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar15 |
130221 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
Jun15 |
130221 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130221 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
738 |
+0 |
Jun13 |
130221 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
202 |
+0 |
Sep13 |
130221 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
120 |
+0 |
Dec13 |
130221 |
99.82 |
99.84 |
99.82 |
99.84 |
unch |
20 |
572 |
-20 |
Mar14 |
130221 |
99.82 |
99.83 |
99.82 |
99.83 |
unch |
2 |
248 |
+0 |
Jun14 |
130221 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
13 |
+0 |
Sep14 |
130221 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
32 |
+0 |
Dec14 |
130221 |
99.79 |
99.82 |
99.79 |
99.82 |
unch |
5 |
20 |
+5 |
Total Volume and Open Interest |
27 |
1,945 |
-15 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130221 |
144.26 |
144.50 |
144.23 |
144.48 |
+0.19 |
3,289 |
18,878 |
+404 |
Jun13 |
130221 |
143.97 |
144.24 |
143.97 |
144.24 |
+0.19 |
9 |
15 |
+4 |
Sep13 |
130221 |
142.15 |
142.15 |
142.15 |
142.15 |
+0.19 |
|
|
|
Total Volume and Open Interest |
3,298 |
18,893 |
+408 |
Euro-Bund(EUREX) |
Mar13 |
130221 |
142.71 |
143.60 |
142.71 |
143.38 |
+0.96 |
654,777 |
904,637 |
-20,131 |
Jun13 |
130221 |
140.95 |
141.76 |
140.95 |
141.55 |
+0.95 |
2,981 |
16,698 |
+39 |
Sep13 |
130221 |
141.43 |
141.43 |
141.43 |
141.43 |
+0.90 |
1 |
7 |
+1 |
Total Volume and Open Interest |
657,759 |
921,342 |
-20,091 |
Euro-Bobl(EUREX) |
Mar13 |
130221 |
126.40 |
126.79 |
126.39 |
126.68 |
+0.41 |
374,134 |
830,317 |
-7,937 |
Jun13 |
130221 |
124.77 |
125.09 |
124.75 |
124.98 |
+0.40 |
7,712 |
91,219 |
+1,947 |
Sep13 |
130221 |
125.28 |
125.28 |
125.28 |
125.28 |
+0.41 |
0 |
928 |
+0 |
Total Volume and Open Interest |
381,846 |
922,464 |
-5,990 |
3-Mth Euribor(EUREX) |
Mar13 |
130221 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.010 |
2 |
4,115 |
-1 |
Jun13 |
130221 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.020 |
0 |
1,384 |
+0 |
Sep13 |
130221 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.025 |
200 |
838 |
-115 |
Total Volume and Open Interest |
277 |
15,474 |
-191 |
Long Gilt(LIFFE) |
Mar13 |
130221 |
115~13 |
116~07 |
115~13 |
116~03 |
+0~29 |
198,735 |
366,274 |
-344 |
Jun13 |
130221 |
114~12 |
115~04 |
114~12 |
115~01 |
+0~28 |
5,689 |
666 |
+663 |
Total Volume and Open Interest |
204,424 |
366,940 |
+319 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130221 |
99.50 |
99.51 |
99.49 |
99.50 |
+0.00 |
98,294 |
308,500 |
+311 |
Jun13 |
130221 |
99.52 |
99.53 |
99.51 |
99.53 |
+0.02 |
150,129 |
318,001 |
-7,478 |
Sep13 |
130221 |
99.53 |
99.55 |
99.52 |
99.54 |
+0.03 |
124,715 |
311,559 |
+7,578 |
Dec13 |
130221 |
99.52 |
99.55 |
99.51 |
99.54 |
+0.04 |
123,269 |
311,429 |
-3,816 |
Mar14 |
130221 |
99.49 |
99.53 |
99.49 |
99.52 |
+0.04 |
109,704 |
279,289 |
+6,618 |
Jun14 |
130221 |
99.45 |
99.49 |
99.44 |
99.48 |
+0.04 |
86,104 |
222,415 |
-5,859 |
Total Volume and Open Interest |
989,461 |
2,587,407 |
+13,966 |
3-Mth Euribor(LIFFE) |
Mar13 |
130221 |
99.755 |
99.765 |
99.750 |
99.760 |
+0.010 |
54,428 |
503,966 |
+803 |
Jun13 |
130221 |
99.705 |
99.730 |
99.705 |
99.725 |
+0.020 |
101,355 |
567,156 |
-8,842 |
Sep13 |
130221 |
99.650 |
99.685 |
99.650 |
99.675 |
+0.025 |
64,279 |
415,816 |
-5,666 |
Total Volume and Open Interest |
832,136 |
4,323,663 |
-18,784 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130221 |
97.06 |
97.09 |
97.06 |
97.09 |
+0.02 |
28,515 |
129,596 |
-16,380 |
Jun13 |
130221 |
97.18 |
97.22 |
97.16 |
97.21 |
+0.03 |
25,765 |
205,679 |
-10,128 |
Sep13 |
130221 |
97.20 |
97.26 |
97.18 |
97.25 |
+0.04 |
18,549 |
140,700 |
-5,199 |
Dec13 |
130221 |
97.15 |
97.21 |
97.13 |
97.20 |
+0.05 |
10,499 |
112,201 |
-1,429 |
Mar14 |
130221 |
97.06 |
97.12 |
97.04 |
97.11 |
+0.05 |
6,192 |
74,070 |
+2,068 |
Jun14 |
130221 |
96.94 |
97.00 |
96.93 |
97.00 |
+0.06 |
1,414 |
36,332 |
-179 |
Sep14 |
130221 |
96.83 |
96.89 |
96.81 |
96.89 |
+0.06 |
2,051 |
25,507 |
+735 |
Dec14 |
130221 |
96.73 |
96.77 |
96.72 |
96.77 |
+0.05 |
378 |
13,271 |
+20 |
Mar15 |
130221 |
96.62 |
96.67 |
96.62 |
96.67 |
+0.06 |
0 |
1,016 |
+0 |
Jun15 |
130221 |
96.56 |
96.56 |
96.56 |
96.56 |
+0.05 |
0 |
600 |
+0 |
Total Volume and Open Interest |
93,363 |
739,440 |
-30,492 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130221 |
96.44 |
96.50 |
96.42 |
96.49 |
+0.05 |
53,244 |
397,269 |
+4,465 |
Jun13 |
130221 |
96.43 |
96.43 |
96.43 |
96.43 |
+0.05 |
1 |
7 |
+1 |
Total Volume and Open Interest |
53,245 |
397,276 |
+4,466 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130221 |
97.09 |
97.15 |
97.06 |
97.14 |
+0.05 |
140,182 |
539,206 |
-5,331 |
Jun13 |
130221 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.05 |
|
|
|
Total Volume and Open Interest |
140,182 |
539,206 |
-5,331 |
Gold(CMX) |
Feb13 |
130221 |
1568.5 |
1581.2 |
1554.5 |
1578.2 |
+0.6 |
272 |
1,153 |
-83 |
Apr13 |
130221 |
1564.8 |
1584.4 |
1554.3 |
1578.6 |
+0.6 |
220,226 |
264,444 |
+1,869 |
Jun13 |
130221 |
1566.8 |
1586.0 |
1556.4 |
1580.3 |
+0.5 |
6,527 |
63,496 |
+1,550 |
Aug13 |
130221 |
1572.6 |
1587.2 |
1560.0 |
1582.0 |
+0.5 |
4,815 |
24,943 |
-1,261 |
Oct13 |
130221 |
1575.4 |
1583.9 |
1562.0 |
1583.5 |
+0.4 |
577 |
12,054 |
+48 |
Dec13 |
130221 |
1573.4 |
1590.0 |
1562.7 |
1585.0 |
+0.3 |
7,537 |
32,385 |
-443 |
Feb14 |
130221 |
1569.5 |
1586.5 |
1569.5 |
1586.5 |
+0.2 |
367 |
9,193 |
+179 |
Apr14 |
130221 |
1569.8 |
1588.2 |
1569.8 |
1588.2 |
+0.1 |
12 |
4,148 |
+6 |
Jun14 |
130221 |
1570.1 |
1592.4 |
1568.0 |
1590.1 |
unch |
4 |
8,537 |
+1 |
Aug14 |
130221 |
1570.1 |
1592.1 |
1570.1 |
1592.1 |
-0.1 |
0 |
94 |
+0 |
Oct14 |
130221 |
1594.3 |
1594.3 |
1594.3 |
1594.3 |
-0.2 |
0 |
5 |
+0 |
Dec14 |
130221 |
1584.6 |
1600.0 |
1584.6 |
1596.8 |
-0.3 |
2 |
5,410 |
+0 |
Total Volume and Open Interest |
242,337 |
447,290 |
+1,877 |
Silver(CMX) |
Mar13 |
130221 |
2851.0 |
2888.0 |
2829.0 |
2869.9 |
+7.7 |
75,526 |
47,473 |
-3,115 |
May13 |
130221 |
2858.5 |
2893.0 |
2835.0 |
2876.1 |
+8.0 |
18,582 |
43,794 |
+2,920 |
Jul13 |
130221 |
2884.0 |
2891.5 |
2845.0 |
2881.2 |
+8.1 |
1,862 |
10,145 |
+55 |
Sep13 |
130221 |
2850.5 |
2887.0 |
2850.0 |
2885.6 |
+8.1 |
402 |
7,981 |
+10 |
Dec13 |
130221 |
2891.5 |
2904.0 |
2850.0 |
2891.4 |
+8.1 |
822 |
23,472 |
+205 |
Mar14 |
130221 |
2895.8 |
2895.8 |
2895.8 |
2895.8 |
+8.0 |
49 |
2,048 |
+18 |
May14 |
130221 |
2898.4 |
2898.4 |
2898.4 |
2898.4 |
+8.0 |
9 |
959 |
+2 |
Total Volume and Open Interest |
97,680 |
155,353 |
+149 |
Platinum(NYMEX) |
Apr13 |
130221 |
1648.1 |
1652.1 |
1599.0 |
1620.0 |
-27.1 |
16,024 |
68,186 |
+414 |
Jul13 |
130221 |
1649.5 |
1649.5 |
1602.2 |
1622.5 |
-27.1 |
364 |
3,730 |
+25 |
Oct13 |
130221 |
1637.1 |
1637.1 |
1612.0 |
1625.0 |
-27.1 |
15 |
276 |
+8 |
Jan14 |
130221 |
1629.4 |
1629.4 |
1629.4 |
1629.4 |
-27.1 |
1 |
5 |
+1 |
Total Volume and Open Interest |
16,407 |
72,215 |
+448 |
Palladium(NYMEX) |
Mar13 |
130221 |
737.00 |
742.25 |
708.30 |
733.60 |
-2.80 |
6,435 |
25,609 |
-1,507 |
Jun13 |
130221 |
741.00 |
742.70 |
710.70 |
735.50 |
-2.75 |
1,849 |
12,413 |
+1,488 |
Sep13 |
130221 |
736.70 |
736.70 |
736.70 |
736.70 |
-2.75 |
4 |
130 |
+2 |
Total Volume and Open Interest |
8,323 |
38,162 |
-8 |
Copper(CMX) |
Mar13 |
130221 |
359.90 |
360.80 |
353.70 |
355.30 |
-5.50 |
85,247 |
46,592 |
-5,648 |
May13 |
130221 |
361.95 |
362.50 |
355.35 |
356.95 |
-5.55 |
25,298 |
82,392 |
+3,353 |
Jul13 |
130221 |
362.25 |
363.90 |
357.25 |
358.35 |
-5.60 |
2,925 |
20,016 |
-259 |
Sep13 |
130221 |
365.00 |
365.00 |
359.20 |
359.65 |
-5.60 |
828 |
7,230 |
+148 |
Dec13 |
130221 |
365.15 |
365.30 |
359.90 |
361.20 |
-5.60 |
692 |
11,687 |
+56 |
Total Volume and Open Interest |
117,069 |
178,372 |
-1,557 |
DJIA Index(CBOT) |
Mar13 |
130221 |
13890 |
13907 |
13815 |
13875 |
-45 |
355 |
12,659 |
+15 |
Jun13 |
130221 |
13800 |
13820 |
13800 |
13800 |
-55 |
0 |
5 |
+0 |
Sep13 |
130221 |
13721 |
13741 |
13721 |
13721 |
-20 |
|
|
|
Dec13 |
130221 |
13652 |
13672 |
13652 |
13652 |
-20 |
|
|
|
Total Volume and Open Interest |
355 |
12,664 |
+15 |
E-mini DJIA Index(CBOT) |
Mar13 |
130221 |
13895 |
13910 |
13811 |
13872 |
-17 |
102,016 |
121,072 |
+2,581 |
Jun13 |
130221 |
13823 |
13834 |
13740 |
13800 |
-20 |
94 |
2,519 |
+36 |
Sep13 |
130221 |
13721 |
13721 |
13721 |
13721 |
-20 |
|
|
|
Dec13 |
130221 |
13652 |
13652 |
13652 |
13652 |
-20 |
0 |
16 |
+0 |
Total Volume and Open Interest |
102,110 |
123,607 |
+2,617 |
S & P 500(CME) |
Mar13 |
130221 |
1507.50 |
1509.60 |
1495.30 |
1501.10 |
-6.00 |
12,091 |
218,632 |
+3,595 |
Jun13 |
130221 |
1492.50 |
1498.00 |
1491.20 |
1495.10 |
-5.90 |
292 |
5,990 |
+51 |
Sep13 |
130221 |
1488.60 |
1488.60 |
1485.60 |
1488.60 |
-6.00 |
0 |
1,379 |
+0 |
Dec13 |
130221 |
1481.90 |
1481.90 |
1478.90 |
1481.90 |
-6.00 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
12,383 |
227,085 |
+3,646 |
S & P 500 E-Mini(Globex) |
Mar13 |
130221 |
1507.75 |
1509.75 |
1495.00 |
1501.00 |
-6.00 |
1,498,369 |
3,091,729 |
-41,292 |
Jun13 |
130221 |
1502.00 |
1503.25 |
1489.25 |
1495.00 |
-6.00 |
3,919 |
51,166 |
+1,165 |
Total Volume and Open Interest |
1,502,332 |
3,147,268 |
-40,120 |
NASDAQ 100(CME) |
Mar13 |
130221 |
2737.00 |
2740.30 |
2699.00 |
2714.00 |
-23.50 |
1,071 |
15,263 |
+518 |
Jun13 |
130221 |
2707.50 |
2710.00 |
2700.00 |
2707.50 |
-23.50 |
|
|
|
Sep13 |
130221 |
2702.00 |
2725.50 |
2702.00 |
2702.00 |
-23.50 |
|
|
|
Total Volume and Open Interest |
1,071 |
15,263 |
+518 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130221 |
2736.00 |
2741.00 |
2699.50 |
2714.00 |
-23.50 |
163,031 |
346,255 |
+9,961 |
Jun13 |
130221 |
2731.80 |
2733.00 |
2693.00 |
2707.50 |
-23.50 |
95 |
2,167 |
+26 |
Total Volume and Open Interest |
163,126 |
348,464 |
+9,987 |
S & P Midcap 400(CME) |
Mar13 |
130221 |
1103.00 |
1103.00 |
1088.00 |
1093.60 |
-8.60 |
2 |
1,474 |
+2 |
Jun13 |
130221 |
1090.70 |
1099.50 |
1090.70 |
1090.70 |
-8.80 |
|
|
|
Sep13 |
130221 |
1088.70 |
1097.50 |
1088.70 |
1088.70 |
-8.80 |
|
|
|
Total Volume and Open Interest |
2 |
1,474 |
+2 |
Volatility Index(CBOE) |
Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
Mar13 |
130221 |
15.35 |
16.05 |
15.05 |
15.50 |
+0.10 |
73,118 |
209,152 |
+800 |
Apr13 |
130221 |
16.00 |
16.48 |
15.70 |
16.15 |
+0.15 |
32,777 |
75,702 |
+3,802 |
May13 |
130221 |
16.60 |
16.90 |
16.34 |
16.75 |
+0.20 |
12,766 |
45,713 |
-14 |
Total Volume and Open Interest |
141,342 |
425,770 |
+6,996 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130221 |
11425 |
11445 |
11205 |
11290 |
-140 |
15,360 |
68,005 |
+3,952 |
Jun13 |
130221 |
11375 |
11420 |
11195 |
11280 |
-140 |
290 |
7,155 |
+51 |
Total Volume and Open Interest |
15,678 |
75,179 |
+4,020 |
Nikkei 225(SGX) |
Mar13 |
130221 |
11450 |
11555 |
11295 |
11310 |
-140 |
90,414 |
285,412 |
-16,114 |
Jun13 |
130221 |
11380 |
11470 |
11225 |
11235 |
-135 |
418 |
12,330 |
-2 |
Sep13 |
130221 |
11225 |
11225 |
11225 |
11225 |
-140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
90,985 |
322,715 |
-16,295 |
CAC 40(EURONEXT) |
Mar13 |
130221 |
3689.0 |
3690.0 |
3621.5 |
3625.0 |
-83.0 |
86,843 |
315,540 |
+20,070 |
Apr13 |
130221 |
3682.0 |
3684.5 |
3618.5 |
3618.5 |
-83.0 |
43 |
1,045 |
+454 |
May13 |
130221 |
3555.5 |
3555.5 |
3555.5 |
3555.5 |
-83.0 |
|
|
|
Total Volume and Open Interest |
86,886 |
316,619 |
+20,525 |
Hang Seng Index(HKFE) |
Feb13 |
130221 |
23070 |
23070 |
22800 |
22858 |
-363 |
63,333 |
125,028 |
-2,934 |
Mar13 |
130221 |
23000 |
23010 |
22750 |
22811 |
-367 |
3,513 |
10,843 |
+837 |
Total Volume and Open Interest |
67,160 |
138,590 |
-2,232 |
DAX(EUREX) |
Mar13 |
130221 |
7693.0 |
7698.0 |
7559.5 |
7583.0 |
-149.5 |
119,711 |
148,849 |
+2,938 |
Jun13 |
130221 |
7700.0 |
7709.5 |
7574.0 |
7594.0 |
-149.5 |
312 |
14,562 |
+130 |
Sep13 |
130221 |
7698.0 |
7703.0 |
7590.0 |
7599.0 |
-149.5 |
85 |
1,093 |
+43 |
Total Volume and Open Interest |
120,108 |
164,504 |
+3,111 |
FT-SE 100(EURONEXT) |
Mar13 |
130221 |
6347.00 |
6354.00 |
6259.00 |
6275.50 |
-96.50 |
100,438 |
651,651 |
-858 |
Jun13 |
130221 |
6241.00 |
6241.00 |
6200.00 |
6208.50 |
-96.00 |
40 |
9,618 |
-131 |
Sep13 |
130221 |
6161.00 |
6161.00 |
6161.00 |
6161.00 |
-97.00 |
0 |
391 |
-25 |
Total Volume and Open Interest |
100,478 |
661,840 |
-1,014 |
SPI 200(SFE) |
Mar13 |
130221 |
5073.0 |
5082.0 |
4956.0 |
4967.0 |
-106.0 |
31,760 |
287,219 |
+5,656 |
Jun13 |
130221 |
5068.0 |
5068.0 |
4965.0 |
4972.0 |
-106.0 |
10 |
3,275 |
-422 |
Sep13 |
130221 |
5033.0 |
5033.0 |
4933.0 |
4933.0 |
-104.0 |
8 |
1,466 |
+0 |
Total Volume and Open Interest |
37,345 |
305,909 |
+9,526 |
FTSE MIB(ISE) |
Mar13 |
130221 |
16425.00 |
16425.00 |
16000.00 |
16046.00 |
-479.00 |
19,199 |
38,481 |
+1,010 |
Jun13 |
130221 |
16085.00 |
16095.00 |
15750.00 |
15761.00 |
-479.00 |
49 |
366 |
+24 |
Sep13 |
130221 |
15903.00 |
15903.00 |
15903.00 |
15903.00 |
-479.00 |
|
|
|
Total Volume and Open Interest |
19,248 |
38,847 |
+1,034 |
KOSPI 200(KFE) |
Mar13 |
130221 |
267.50 |
267.85 |
266.80 |
267.85 |
-1.00 |
239,939 |
120,761 |
+13,227 |
Jun13 |
130221 |
268.55 |
269.60 |
268.55 |
269.60 |
-1.10 |
334 |
3,593 |
+60 |
Sep13 |
130221 |
271.25 |
271.25 |
271.25 |
271.25 |
-1.25 |
2 |
307 |
+8 |
Total Volume and Open Interest |
240,275 |
124,745 |
+13,295 |
GSCI(CME) |
Mar13 |
130221 |
659.75 |
660.00 |
657.50 |
657.50 |
-9.75 |
1,103 |
11,961 |
-279 |
Apr13 |
130221 |
658.60 |
668.30 |
658.60 |
658.60 |
-9.65 |
36 |
36 |
+36 |
May13 |
130221 |
659.00 |
659.25 |
656.50 |
656.75 |
-9.75 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,140 |
11,998 |
-242 |
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. |
|
|