|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 22, 2013 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar13 |
130222 |
1487.00 |
1516.50 |
1459.50 |
1461.25 |
-26.50 |
118,253 |
128,189 |
-11,526 |
| May13 |
130222 |
1469.00 |
1497.00 |
1442.00 |
1443.75 |
-26.75 |
84,293 |
253,977 |
+888 |
| Jul13 |
130222 |
1453.00 |
1483.50 |
1426.50 |
1429.00 |
-25.50 |
30,830 |
123,487 |
+1,454 |
| Aug13 |
130222 |
1412.75 |
1441.25 |
1387.50 |
1389.50 |
-24.50 |
1,403 |
4,325 |
+117 |
| Sep13 |
130222 |
1335.00 |
1361.75 |
1316.25 |
1318.00 |
-17.00 |
1,510 |
5,323 |
+86 |
| Nov13 |
130222 |
1276.25 |
1307.00 |
1264.00 |
1266.75 |
-10.25 |
20,392 |
101,679 |
-285 |
| Jan14 |
130222 |
1283.75 |
1311.25 |
1262.00 |
1264.00 |
-17.75 |
676 |
5,631 |
+75 |
| Mar14 |
130222 |
1300.25 |
1300.75 |
1272.50 |
1274.25 |
-11.00 |
89 |
1,554 |
+11 |
| May14 |
130222 |
1289.75 |
1289.75 |
1269.00 |
1270.75 |
-13.00 |
65 |
1,540 |
+7 |
| Jul14 |
130222 |
1274.00 |
1287.00 |
1272.25 |
1274.00 |
-13.00 |
95 |
1,014 |
+3 |
| Aug14 |
130222 |
1268.75 |
1281.75 |
1267.00 |
1268.75 |
-13.00 |
0 |
1 |
+0 |
| Sep14 |
130222 |
1247.25 |
1260.25 |
1245.50 |
1247.25 |
-13.00 |
0 |
10 |
+0 |
| Nov14 |
130222 |
1259.00 |
1275.00 |
1238.75 |
1240.50 |
-13.25 |
170 |
3,546 |
+65 |
| Jan15 |
130222 |
1241.50 |
1254.75 |
1239.75 |
1241.50 |
-13.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
257,783 |
630,410 |
-9,101 |
| Soybean Meal(CBOT) |
| Mar13 |
130222 |
437.50 |
445.00 |
426.20 |
426.90 |
-10.40 |
34,022 |
40,926 |
-7,331 |
| May13 |
130222 |
435.60 |
443.90 |
425.50 |
426.40 |
-9.30 |
43,635 |
128,854 |
+5,429 |
| Jul13 |
130222 |
428.40 |
437.80 |
419.40 |
420.30 |
-8.10 |
13,335 |
52,139 |
+23 |
| Aug13 |
130222 |
410.90 |
420.40 |
403.00 |
403.80 |
-7.00 |
1,148 |
7,830 |
-14 |
| Sep13 |
130222 |
381.90 |
390.80 |
376.10 |
376.60 |
-5.40 |
1,304 |
6,540 |
-55 |
| Oct13 |
130222 |
359.50 |
365.00 |
351.70 |
352.30 |
-3.10 |
560 |
7,307 |
-48 |
| Dec13 |
130222 |
354.20 |
363.00 |
350.00 |
351.20 |
-3.30 |
5,220 |
36,126 |
+762 |
| Jan14 |
130222 |
356.30 |
365.00 |
352.00 |
352.50 |
-2.80 |
407 |
2,785 |
-50 |
| Mar14 |
130222 |
364.40 |
364.40 |
355.00 |
355.00 |
-3.10 |
27 |
2,829 |
+13 |
| May14 |
130222 |
355.40 |
357.70 |
355.40 |
355.40 |
-2.30 |
0 |
1,299 |
+0 |
| Total Volume and Open Interest |
99,658 |
287,133 |
-1,271 |
| Soybean Oil(CBOT) |
| Mar13 |
130222 |
51.28 |
51.79 |
50.30 |
50.35 |
-0.96 |
57,137 |
53,554 |
-12,642 |
| May13 |
130222 |
51.70 |
52.17 |
50.67 |
50.73 |
-0.95 |
63,543 |
133,487 |
+3,972 |
| Jul13 |
130222 |
51.99 |
52.58 |
50.98 |
51.02 |
-0.97 |
27,080 |
75,620 |
+2,170 |
| Aug13 |
130222 |
51.96 |
52.42 |
51.00 |
51.04 |
-0.92 |
1,520 |
7,014 |
-38 |
| Sep13 |
130222 |
51.70 |
52.16 |
50.87 |
50.88 |
-0.81 |
1,132 |
6,658 |
+15 |
| Oct13 |
130222 |
51.18 |
51.83 |
50.50 |
50.52 |
-0.64 |
563 |
8,375 |
+40 |
| Dec13 |
130222 |
51.14 |
51.77 |
50.39 |
50.44 |
-0.68 |
7,147 |
31,146 |
+1,013 |
| Jan14 |
130222 |
51.36 |
52.02 |
50.60 |
50.61 |
-0.67 |
321 |
2,708 |
+189 |
| Mar14 |
130222 |
50.86 |
51.53 |
50.86 |
50.86 |
-0.67 |
7 |
1,287 |
-1 |
| May14 |
130222 |
50.93 |
51.55 |
50.93 |
50.93 |
-0.62 |
1 |
580 |
+0 |
| Total Volume and Open Interest |
158,451 |
321,713 |
-5,282 |
| Canola(WCE) |
| Mar13 |
130222 |
642.0 |
649.9 |
631.4 |
632.0 |
-11.4 |
6,933 |
27,142 |
-5,214 |
| May13 |
130222 |
630.0 |
638.1 |
620.9 |
621.4 |
-10.3 |
14,300 |
97,844 |
+2,172 |
| Jul13 |
130222 |
618.0 |
624.6 |
609.7 |
609.8 |
-9.0 |
1,535 |
40,848 |
+749 |
| Nov13 |
130222 |
570.0 |
577.6 |
563.5 |
563.6 |
-8.2 |
2,098 |
28,756 |
+887 |
| Jan14 |
130222 |
569.9 |
573.7 |
560.6 |
560.6 |
-8.4 |
128 |
1,803 |
+119 |
| Total Volume and Open Interest |
24,994 |
196,618 |
-1,287 |
| Corn(CBOT) |
| Mar13 |
130222 |
692.00 |
697.75 |
690.00 |
690.25 |
-0.50 |
140,765 |
227,035 |
-42,422 |
| May13 |
130222 |
686.00 |
691.00 |
683.50 |
684.25 |
-1.25 |
92,977 |
448,120 |
+17,345 |
| Jul13 |
130222 |
673.25 |
678.25 |
671.25 |
671.75 |
-1.50 |
34,774 |
214,527 |
+2,965 |
| Sep13 |
130222 |
573.75 |
578.00 |
571.50 |
573.00 |
-1.00 |
7,118 |
79,429 |
-214 |
| Dec13 |
130222 |
555.00 |
559.00 |
552.00 |
552.75 |
-1.25 |
19,754 |
279,953 |
+2,439 |
| Mar14 |
130222 |
565.00 |
569.00 |
562.25 |
563.25 |
-1.75 |
575 |
18,839 |
+81 |
| May14 |
130222 |
571.00 |
573.25 |
570.25 |
570.25 |
-1.50 |
184 |
5,837 |
-2 |
| Jul14 |
130222 |
578.50 |
579.75 |
574.50 |
575.25 |
-1.75 |
76 |
3,446 |
+5 |
| Sep14 |
130222 |
552.50 |
552.50 |
544.75 |
544.75 |
-5.75 |
6 |
217 |
+0 |
| Dec14 |
130222 |
543.25 |
547.00 |
539.00 |
539.25 |
-4.25 |
389 |
14,351 |
+156 |
| Total Volume and Open Interest |
296,642 |
1,293,676 |
-19,631 |
| Wheat(CBOT) |
| Mar13 |
130222 |
721.00 |
729.75 |
713.50 |
715.00 |
-6.25 |
46,611 |
104,891 |
-8,887 |
| May13 |
130222 |
724.75 |
732.00 |
717.00 |
718.75 |
-5.25 |
39,765 |
178,925 |
+3,609 |
| Jul13 |
130222 |
728.00 |
735.75 |
722.50 |
723.50 |
-4.50 |
13,139 |
103,871 |
+578 |
| Sep13 |
130222 |
737.75 |
744.00 |
731.75 |
732.50 |
-4.00 |
1,519 |
17,241 |
+199 |
| Dec13 |
130222 |
751.00 |
758.00 |
745.50 |
746.50 |
-3.50 |
4,742 |
65,552 |
+773 |
| Mar14 |
130222 |
764.50 |
767.75 |
758.25 |
758.25 |
-4.25 |
110 |
4,587 |
+50 |
| Total Volume and Open Interest |
106,173 |
479,843 |
-3,530 |
| Wheat(KCBT) |
| Mar13 |
130222 |
759.00 |
763.50 |
748.75 |
749.75 |
-7.50 |
17,077 |
39,893 |
-6,896 |
| May13 |
130222 |
767.50 |
773.00 |
758.75 |
759.50 |
-7.75 |
15,229 |
78,280 |
+4,071 |
| Jul13 |
130222 |
775.50 |
780.25 |
766.75 |
767.50 |
-7.25 |
4,826 |
42,881 |
-332 |
| Sep13 |
130222 |
790.00 |
793.75 |
781.00 |
781.50 |
-7.00 |
529 |
9,801 |
+209 |
| Dec13 |
130222 |
806.50 |
810.00 |
798.00 |
798.00 |
-7.00 |
508 |
12,050 |
+123 |
| Mar14 |
130222 |
817.00 |
817.00 |
806.50 |
806.50 |
-7.50 |
23 |
429 |
+2 |
| Total Volume and Open Interest |
38,238 |
183,945 |
-2,803 |
| Wheat(MGE) |
| Mar13 |
130222 |
810.50 |
818.25 |
801.75 |
802.75 |
-3.75 |
2,794 |
10,023 |
-834 |
| May13 |
130222 |
819.25 |
827.75 |
810.50 |
812.00 |
-5.75 |
2,746 |
19,852 |
+133 |
| Jul13 |
130222 |
826.00 |
835.25 |
818.25 |
819.50 |
-6.75 |
627 |
5,331 |
+233 |
| Sep13 |
130222 |
832.00 |
838.00 |
820.50 |
821.50 |
-8.75 |
90 |
6,630 |
+8 |
| Dec13 |
130222 |
837.75 |
843.75 |
828.00 |
829.00 |
-8.75 |
44 |
4,198 |
-5 |
| Total Volume and Open Interest |
6,304 |
46,188 |
-463 |
| Oats(CBOT) |
| Mar13 |
130222 |
387.25 |
390.50 |
387.25 |
388.00 |
-1.50 |
841 |
2,716 |
-323 |
| May13 |
130222 |
385.75 |
391.00 |
384.00 |
385.25 |
-2.25 |
1,728 |
8,022 |
+780 |
| Jul13 |
130222 |
383.00 |
383.00 |
381.25 |
381.25 |
-1.25 |
84 |
639 |
+62 |
| Sep13 |
130222 |
378.25 |
378.25 |
378.25 |
378.25 |
-1.25 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
2,670 |
11,798 |
+530 |
| Rough Rice(CBOT) |
| Mar13 |
130222 |
15.81 |
15.88 |
15.56 |
15.59 |
-0.25 |
1,152 |
6,643 |
-1,031 |
| May13 |
130222 |
16.12 |
16.18 |
15.86 |
15.89 |
-0.25 |
1,056 |
6,860 |
+877 |
| Jul13 |
130222 |
16.39 |
16.43 |
16.15 |
16.18 |
-0.25 |
23 |
560 |
+3 |
| Sep13 |
130222 |
15.75 |
15.75 |
15.58 |
15.59 |
-0.09 |
19 |
422 |
+17 |
| Total Volume and Open Interest |
2,250 |
14,493 |
-134 |
| Live Cattle(CME) |
| Feb13 |
130222 |
125.300 |
126.480 |
125.200 |
126.350 |
+1.050 |
2,739 |
5,017 |
-1,243 |
| Apr13 |
130222 |
127.600 |
128.630 |
127.535 |
128.235 |
+0.405 |
40,091 |
174,199 |
-2,376 |
| Jun13 |
130222 |
123.750 |
124.650 |
123.700 |
124.480 |
+0.400 |
12,078 |
76,671 |
+587 |
| Aug13 |
130222 |
124.900 |
125.650 |
124.800 |
125.350 |
+0.200 |
6,865 |
36,918 |
-285 |
| Oct13 |
130222 |
129.185 |
129.950 |
129.185 |
129.800 |
+0.315 |
4,060 |
20,412 |
+963 |
| Dec13 |
130222 |
130.850 |
131.380 |
130.630 |
131.150 |
+0.250 |
1,847 |
12,701 |
+598 |
| Total Volume and Open Interest |
68,222 |
329,312 |
-1,527 |
| Feeder Cattle(CME) |
| Mar13 |
130222 |
140.700 |
141.950 |
140.200 |
141.250 |
+0.550 |
3,985 |
12,089 |
-466 |
| Apr13 |
130222 |
143.400 |
144.700 |
142.800 |
143.785 |
+0.600 |
2,806 |
9,245 |
+368 |
| May13 |
130222 |
146.650 |
147.800 |
146.100 |
147.130 |
+0.630 |
2,264 |
9,501 |
+304 |
| Aug13 |
130222 |
153.250 |
154.735 |
153.000 |
154.285 |
+0.800 |
906 |
6,407 |
+60 |
| Sep13 |
130222 |
155.000 |
156.325 |
155.000 |
156.000 |
+0.965 |
102 |
1,148 |
+13 |
| Oct13 |
130222 |
155.785 |
157.150 |
155.785 |
157.075 |
+1.000 |
92 |
672 |
+18 |
| Nov13 |
130222 |
157.700 |
158.250 |
157.435 |
158.000 |
+0.620 |
44 |
492 |
-5 |
| Total Volume and Open Interest |
10,205 |
39,574 |
+296 |
| Lean Hogs(CME) |
| Apr13 |
130222 |
82.200 |
82.900 |
81.600 |
81.650 |
-0.735 |
24,627 |
98,904 |
-358 |
| May13 |
130222 |
89.680 |
90.000 |
88.900 |
89.900 |
unch |
562 |
2,580 |
-43 |
| Jun13 |
130222 |
91.700 |
92.230 |
90.900 |
90.950 |
-0.750 |
12,463 |
42,798 |
+57 |
| Jul13 |
130222 |
91.650 |
92.200 |
90.900 |
90.980 |
-0.570 |
2,745 |
13,857 |
-217 |
| Aug13 |
130222 |
91.500 |
92.080 |
90.885 |
91.000 |
-0.580 |
3,559 |
17,790 |
-341 |
| Oct13 |
130222 |
82.480 |
83.000 |
81.830 |
82.000 |
-0.650 |
1,540 |
22,343 |
-64 |
| Dec13 |
130222 |
79.600 |
80.000 |
78.750 |
78.800 |
-0.780 |
888 |
14,461 |
+89 |
| Feb14 |
130222 |
81.800 |
81.800 |
80.885 |
81.200 |
-0.600 |
301 |
4,178 |
+6 |
| Total Volume and Open Interest |
46,849 |
219,182 |
-812 |
| Class III Milk(CME) |
| Feb13 |
130222 |
17.25 |
17.26 |
17.23 |
17.26 |
+0.01 |
45 |
3,157 |
-8 |
| Mar13 |
130222 |
17.20 |
17.28 |
17.15 |
17.24 |
+0.01 |
270 |
3,625 |
-8 |
| Apr13 |
130222 |
17.38 |
17.38 |
17.18 |
17.27 |
-0.07 |
284 |
3,079 |
+74 |
| May13 |
130222 |
17.70 |
17.70 |
17.56 |
17.59 |
-0.06 |
180 |
2,301 |
+69 |
| Jun13 |
130222 |
17.93 |
17.95 |
17.90 |
17.92 |
-0.03 |
143 |
1,777 |
+49 |
| Total Volume and Open Interest |
1,047 |
21,069 |
+221 |
| Cocoa(ICE) |
| Mar13 |
130222 |
2181 |
2189 |
2161 |
2161 |
+18 |
25 |
80 |
-27 |
| May13 |
130222 |
2135 |
2156 |
2128 |
2139 |
+6 |
7,179 |
87,393 |
+397 |
| Jul13 |
130222 |
2151 |
2164 |
2138 |
2149 |
+4 |
1,507 |
29,447 |
+205 |
| Sep13 |
130222 |
2168 |
2171 |
2146 |
2157 |
+3 |
1,431 |
24,624 |
-576 |
| Dec13 |
130222 |
2174 |
2180 |
2165 |
2167 |
+3 |
1,116 |
15,734 |
+230 |
| Mar14 |
130222 |
2179 |
2188 |
2172 |
2175 |
+3 |
790 |
19,632 |
+44 |
| May14 |
130222 |
2193 |
2194 |
2184 |
2184 |
+3 |
543 |
7,829 |
-240 |
| Total Volume and Open Interest |
12,599 |
186,966 |
+32 |
| Coffee "C"(ICE) |
| Mar13 |
130222 |
142.20 |
143.95 |
142.20 |
143.10 |
+1.35 |
1,437 |
1,394 |
-1,246 |
| May13 |
130222 |
141.60 |
144.35 |
141.60 |
143.80 |
+2.05 |
24,254 |
103,108 |
-1,198 |
| Jul13 |
130222 |
144.45 |
146.95 |
144.45 |
146.50 |
+2.10 |
12,666 |
27,779 |
+292 |
| Sep13 |
130222 |
147.30 |
149.55 |
147.30 |
149.10 |
+2.05 |
7,934 |
14,318 |
+1,187 |
| Dec13 |
130222 |
151.20 |
153.40 |
151.20 |
152.95 |
+1.95 |
1,935 |
8,583 |
+345 |
| Mar14 |
130222 |
155.00 |
156.85 |
155.00 |
156.70 |
+1.90 |
294 |
2,044 |
+6 |
| Total Volume and Open Interest |
48,682 |
158,974 |
-552 |
| Orange Juice(ICE) |
| Mar13 |
130222 |
128.50 |
130.95 |
127.65 |
128.70 |
+0.65 |
960 |
4,750 |
-721 |
| May13 |
130222 |
128.90 |
131.70 |
128.20 |
129.25 |
+0.35 |
1,413 |
13,656 |
+675 |
| Jul13 |
130222 |
129.10 |
129.60 |
128.80 |
128.95 |
+0.20 |
42 |
1,531 |
+17 |
| Sep13 |
130222 |
128.25 |
129.35 |
128.25 |
128.65 |
+0.40 |
30 |
863 |
+11 |
| Nov13 |
130222 |
128.65 |
128.65 |
128.00 |
128.00 |
+0.55 |
2 |
229 |
+0 |
| Jan14 |
130222 |
127.15 |
129.20 |
127.15 |
127.75 |
+0.80 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
2,447 |
21,071 |
-18 |
| Sugar #11(ICE) |
| Mar13 |
130222 |
18.13 |
18.30 |
18.10 |
18.24 |
+0.12 |
48,222 |
70,183 |
-21,318 |
| May13 |
130222 |
18.08 |
18.24 |
17.96 |
18.15 |
+0.25 |
65,441 |
332,944 |
+1,915 |
| Jul13 |
130222 |
18.23 |
18.38 |
18.12 |
18.31 |
+0.24 |
27,038 |
190,442 |
+4,577 |
| Oct13 |
130222 |
18.53 |
18.82 |
18.53 |
18.77 |
+0.24 |
13,667 |
91,712 |
-2,066 |
| Mar14 |
130222 |
19.35 |
19.70 |
19.35 |
19.65 |
+0.25 |
4,317 |
73,317 |
+274 |
| May14 |
130222 |
19.57 |
19.77 |
19.54 |
19.74 |
+0.24 |
1,118 |
14,274 |
-4 |
| Jul14 |
130222 |
19.73 |
19.92 |
19.66 |
19.88 |
+0.21 |
422 |
10,515 |
+223 |
| Oct14 |
130222 |
19.93 |
20.10 |
19.89 |
20.05 |
+0.17 |
168 |
12,533 |
+55 |
| Total Volume and Open Interest |
160,526 |
809,255 |
-16,284 |
| London Cocoa(LCE) |
| Mar13 |
130222 |
1424 |
1434 |
1418 |
1424 |
+5 |
7,034 |
59,471 |
-937 |
| May13 |
130222 |
1434 |
1441 |
1425 |
1434 |
+6 |
5,848 |
46,005 |
+1,031 |
| Jul13 |
130222 |
1445 |
1450 |
1434 |
1442 |
+4 |
3,368 |
30,689 |
+304 |
| Sep13 |
130222 |
1457 |
1459 |
1441 |
1449 |
+2 |
1,686 |
34,731 |
-5 |
| Dec13 |
130222 |
1464 |
1465 |
1448 |
1453 |
unch |
3,318 |
35,986 |
+254 |
| Mar14 |
130222 |
1460 |
1463 |
1449 |
1451 |
unch |
1,328 |
26,582 |
+409 |
| May14 |
130222 |
1465 |
1465 |
1454 |
1454 |
-2 |
1 |
6,995 |
+19 |
| Total Volume and Open Interest |
23,227 |
244,773 |
+1,169 |
| London Sugar(LCE) |
| May13 |
130222 |
501.00 |
506.50 |
499.70 |
505.50 |
+7.50 |
3,941 |
29,601 |
+183 |
| Aug13 |
130222 |
499.80 |
504.50 |
498.80 |
503.10 |
+6.20 |
2,393 |
15,353 |
+561 |
| Oct13 |
130222 |
499.60 |
503.40 |
497.70 |
502.80 |
+6.30 |
1,347 |
8,168 |
+259 |
| Dec13 |
130222 |
507.90 |
511.00 |
505.70 |
510.20 |
+5.70 |
527 |
3,178 |
+111 |
| Mar14 |
130222 |
518.10 |
520.90 |
515.60 |
520.10 |
+4.90 |
335 |
2,344 |
+41 |
| Total Volume and Open Interest |
8,580 |
59,798 |
+1,216 |
| Cotton(ICE) |
| Mar13 |
130222 |
81.30 |
82.24 |
81.12 |
81.39 |
+0.08 |
8,723 |
5,581 |
-6,733 |
| May13 |
130222 |
83.18 |
84.16 |
82.76 |
83.14 |
-0.09 |
22,932 |
137,530 |
+4,011 |
| Jul13 |
130222 |
84.11 |
85.04 |
83.68 |
84.01 |
-0.17 |
3,161 |
33,415 |
+968 |
| Oct13 |
130222 |
84.56 |
84.56 |
84.56 |
84.56 |
+0.36 |
0 |
24 |
+0 |
| Dec13 |
130222 |
83.50 |
84.07 |
83.25 |
83.64 |
+0.02 |
2,195 |
19,068 |
+1,485 |
| Mar14 |
130222 |
83.52 |
83.52 |
83.52 |
83.52 |
+0.10 |
70 |
801 |
+26 |
| Total Volume and Open Interest |
37,087 |
196,820 |
-240 |
| Lumber(CME) |
| Mar13 |
130222 |
378.5 |
381.7 |
375.7 |
376.4 |
-1.6 |
1,267 |
2,438 |
-561 |
| May13 |
130222 |
383.7 |
388.0 |
382.0 |
382.5 |
-1.3 |
1,255 |
4,667 |
+280 |
| Jul13 |
130222 |
382.5 |
384.9 |
380.0 |
381.3 |
+1.5 |
184 |
1,133 |
+52 |
| Sep13 |
130222 |
374.3 |
378.0 |
374.3 |
375.4 |
-0.6 |
13 |
144 |
+1 |
| Total Volume and Open Interest |
2,720 |
8,446 |
-228 |
| Crude Oil(NYM) |
| Apr13 |
130222 |
92.96 |
93.48 |
92.44 |
93.13 |
+0.29 |
338,967 |
298,131 |
+13,433 |
| May13 |
130222 |
93.53 |
93.91 |
92.88 |
93.57 |
+0.30 |
87,229 |
126,148 |
-2,882 |
| Jun13 |
130222 |
93.83 |
94.26 |
93.28 |
93.96 |
+0.31 |
73,191 |
156,955 |
-1,985 |
| Jul13 |
130222 |
94.10 |
94.55 |
93.61 |
94.27 |
+0.32 |
19,817 |
115,474 |
+1,415 |
| Aug13 |
130222 |
94.23 |
94.68 |
93.78 |
94.41 |
+0.32 |
15,834 |
51,616 |
-2,844 |
| Sep13 |
130222 |
94.32 |
94.66 |
93.71 |
94.39 |
+0.32 |
13,602 |
66,915 |
+417 |
| Oct13 |
130222 |
94.00 |
94.56 |
93.69 |
94.25 |
+0.32 |
5,883 |
43,422 |
+1,180 |
| Nov13 |
130222 |
93.80 |
94.22 |
93.65 |
94.03 |
+0.32 |
5,023 |
37,929 |
-704 |
| Dec13 |
130222 |
93.60 |
94.03 |
93.09 |
93.76 |
+0.31 |
58,628 |
189,590 |
+13 |
| Jan14 |
130222 |
93.48 |
93.49 |
93.17 |
93.45 |
+0.29 |
3,069 |
39,819 |
-243 |
| Feb14 |
130222 |
92.75 |
93.16 |
92.75 |
93.16 |
+0.29 |
2,532 |
18,763 |
+158 |
| Mar14 |
130222 |
92.85 |
93.16 |
92.47 |
92.89 |
+0.29 |
3,113 |
24,699 |
-642 |
| Apr14 |
130222 |
92.60 |
92.60 |
92.60 |
92.60 |
+0.29 |
1,234 |
11,892 |
+29 |
| May14 |
130222 |
92.33 |
92.33 |
92.33 |
92.33 |
+0.30 |
976 |
15,101 |
+176 |
| Jun14 |
130222 |
91.77 |
92.21 |
91.65 |
92.07 |
+0.30 |
9,175 |
64,648 |
+490 |
| Jul14 |
130222 |
91.75 |
91.75 |
91.75 |
91.75 |
+0.31 |
236 |
12,904 |
+34 |
| Total Volume and Open Interest |
678,657 |
1,643,321 |
-6,890 |
| e-miNY Crude Oil(NYM) |
| Feb13 |
130118 |
95.200 |
95.650 |
94.925 |
95.550 |
+0.050 |
4,225 |
2,690 |
-180 |
| Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
| Apr13 |
130222 |
92.975 |
93.500 |
92.425 |
93.125 |
+0.275 |
10,567 |
1,998 |
+380 |
| May13 |
130222 |
93.475 |
93.875 |
92.925 |
93.575 |
+0.300 |
159 |
318 |
+52 |
| Jun13 |
130222 |
93.975 |
94.225 |
93.325 |
93.950 |
+0.300 |
72 |
523 |
+19 |
| Jul13 |
130222 |
93.975 |
94.500 |
93.625 |
94.275 |
+0.325 |
6 |
14 |
+1 |
| Aug13 |
130222 |
94.400 |
94.400 |
94.400 |
94.400 |
+0.300 |
0 |
2 |
+0 |
| Sep13 |
130222 |
94.400 |
94.400 |
94.400 |
94.400 |
+0.325 |
0 |
2 |
+0 |
| Oct13 |
130222 |
94.250 |
94.250 |
94.250 |
94.250 |
+0.325 |
0 |
3 |
+0 |
| Nov13 |
130222 |
94.025 |
94.025 |
94.025 |
94.025 |
+0.325 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
10,804 |
3,017 |
+452 |
| Heating Oil(NYM) |
| Mar13 |
130222 |
310.21 |
311.88 |
309.20 |
310.42 |
+0.85 |
36,255 |
38,683 |
-5,470 |
| Apr13 |
130222 |
310.07 |
311.77 |
309.12 |
310.18 |
+0.69 |
50,662 |
96,804 |
+1,951 |
| May13 |
130222 |
317.00 |
319.23 |
316.53 |
317.61 |
+0.91 |
18,090 |
49,267 |
+1,617 |
| Jun13 |
130222 |
314.08 |
316.26 |
313.54 |
314.67 |
+0.90 |
16,984 |
42,524 |
+1,070 |
| Jul13 |
130222 |
312.90 |
313.94 |
311.84 |
312.90 |
+0.85 |
7,729 |
20,904 |
+1,599 |
| Aug13 |
130222 |
311.02 |
312.25 |
310.44 |
311.39 |
+0.78 |
3,037 |
5,526 |
+434 |
| Sep13 |
130222 |
309.95 |
311.58 |
309.19 |
310.30 |
+0.75 |
2,354 |
14,368 |
-33 |
| Oct13 |
130222 |
310.25 |
310.25 |
308.49 |
309.41 |
+0.76 |
1,127 |
5,579 |
+230 |
| Nov13 |
130222 |
309.50 |
309.50 |
307.85 |
308.66 |
+0.77 |
811 |
4,666 |
+108 |
| Dec13 |
130222 |
307.68 |
309.39 |
307.01 |
308.06 |
+0.79 |
6,212 |
32,087 |
-188 |
| Jan14 |
130222 |
308.20 |
308.20 |
306.32 |
307.43 |
+0.83 |
254 |
5,916 |
+54 |
| Feb14 |
130222 |
307.12 |
307.12 |
305.60 |
306.43 |
+0.86 |
260 |
584 |
+88 |
| Mar14 |
130222 |
305.70 |
305.70 |
305.16 |
305.16 |
+0.89 |
409 |
581 |
+77 |
| Apr14 |
130222 |
303.61 |
303.96 |
302.31 |
303.26 |
+0.99 |
496 |
2,270 |
+410 |
| Total Volume and Open Interest |
145,520 |
323,636 |
+2,164 |
| Gasoline(NYMEX) |
| Mar13 |
130222 |
304.63 |
309.62 |
304.50 |
307.96 |
+4.31 |
35,695 |
37,760 |
-4,693 |
| Apr13 |
130222 |
323.65 |
327.94 |
323.50 |
326.58 |
+3.18 |
56,795 |
112,314 |
+739 |
| May13 |
130222 |
319.88 |
323.33 |
319.88 |
322.38 |
+2.69 |
21,637 |
53,577 |
+1,267 |
| Jun13 |
130222 |
314.48 |
316.96 |
314.13 |
316.12 |
+2.15 |
16,745 |
36,397 |
+1,253 |
| Jul13 |
130222 |
309.27 |
310.54 |
308.13 |
309.87 |
+1.68 |
13,180 |
26,729 |
+1,658 |
| Aug13 |
130222 |
303.10 |
305.22 |
302.07 |
303.73 |
+1.35 |
7,400 |
16,723 |
+1,070 |
| Sep13 |
130222 |
298.12 |
299.12 |
295.92 |
297.49 |
+1.04 |
6,427 |
15,707 |
+474 |
| Oct13 |
130222 |
279.75 |
280.90 |
278.70 |
279.85 |
+1.13 |
2,524 |
9,755 |
+367 |
| Nov13 |
130222 |
275.42 |
275.42 |
273.53 |
274.20 |
+1.09 |
1,647 |
14,330 |
+10 |
| Dec13 |
130222 |
270.16 |
270.95 |
268.74 |
269.98 |
+1.05 |
2,406 |
10,639 |
+168 |
| Total Volume and Open Interest |
164,599 |
339,730 |
+2,339 |
| e-miNY RBOB Gasoline(NYM) |
| Mar13 |
130222 |
308.00 |
308.00 |
307.96 |
308.00 |
+4.30 |
0 |
2 |
+0 |
| Apr13 |
130222 |
326.60 |
326.60 |
326.58 |
326.60 |
+3.20 |
|
|
|
| May13 |
130222 |
322.40 |
322.40 |
322.38 |
322.40 |
+2.70 |
|
|
|
| Jun13 |
130222 |
316.10 |
316.12 |
316.10 |
316.10 |
+2.10 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Mar13 |
130222 |
3.241 |
3.294 |
3.231 |
3.291 |
+0.045 |
123,631 |
55,501 |
-31,994 |
| Apr13 |
130222 |
3.303 |
3.351 |
3.287 |
3.349 |
+0.051 |
83,987 |
201,626 |
+9,054 |
| May13 |
130222 |
3.359 |
3.408 |
3.348 |
3.406 |
+0.046 |
33,700 |
231,832 |
+3,942 |
| Jun13 |
130222 |
3.418 |
3.463 |
3.405 |
3.461 |
+0.046 |
15,145 |
62,786 |
+10 |
| Jul13 |
130222 |
3.468 |
3.518 |
3.461 |
3.517 |
+0.048 |
14,373 |
86,770 |
+2,482 |
| Aug13 |
130222 |
3.504 |
3.541 |
3.484 |
3.541 |
+0.048 |
5,106 |
34,561 |
+828 |
| Sep13 |
130222 |
3.505 |
3.548 |
3.490 |
3.547 |
+0.047 |
3,506 |
33,053 |
+86 |
| Oct13 |
130222 |
3.531 |
3.578 |
3.524 |
3.577 |
+0.046 |
13,966 |
117,386 |
+1,753 |
| Nov13 |
130222 |
3.647 |
3.684 |
3.630 |
3.684 |
+0.044 |
2,907 |
32,971 |
+392 |
| Dec13 |
130222 |
3.842 |
3.877 |
3.832 |
3.877 |
+0.038 |
1,895 |
39,250 |
-221 |
| Jan14 |
130222 |
3.950 |
3.978 |
3.933 |
3.978 |
+0.036 |
7,529 |
89,017 |
+267 |
| Feb14 |
130222 |
3.962 |
3.977 |
3.941 |
3.976 |
+0.033 |
1,174 |
14,199 |
-30 |
| Mar14 |
130222 |
3.915 |
3.935 |
3.899 |
3.935 |
+0.032 |
1,200 |
27,277 |
-11 |
| Apr14 |
130222 |
3.830 |
3.858 |
3.830 |
3.858 |
+0.027 |
1,630 |
46,703 |
+176 |
| May14 |
130222 |
3.852 |
3.884 |
3.852 |
3.884 |
+0.026 |
113 |
5,592 |
+26 |
| Jun14 |
130222 |
3.879 |
3.909 |
3.879 |
3.909 |
+0.024 |
90 |
6,254 |
+8 |
| Total Volume and Open Interest |
311,968 |
1,187,034 |
-12,654 |
| Brent Crude Oil(ICE) |
| Apr13 |
130222 |
113.60 |
114.79 |
113.60 |
114.10 |
+0.57 |
219,208 |
311,949 |
-11,180 |
| May13 |
130222 |
112.83 |
113.90 |
112.73 |
113.21 |
+0.53 |
75,862 |
224,827 |
+4,513 |
| Jun13 |
130222 |
112.07 |
113.12 |
111.96 |
112.43 |
+0.49 |
80,440 |
151,678 |
+2,548 |
| Jul13 |
130222 |
111.33 |
112.42 |
111.33 |
111.71 |
+0.44 |
28,624 |
78,002 |
+996 |
| Aug13 |
130222 |
110.69 |
111.61 |
110.67 |
111.03 |
+0.40 |
14,966 |
93,129 |
+384 |
| Sep13 |
130222 |
110.41 |
111.01 |
109.94 |
110.28 |
+0.37 |
13,711 |
79,057 |
-1,523 |
| Oct13 |
130222 |
109.68 |
110.30 |
109.31 |
109.58 |
+0.34 |
8,728 |
41,097 |
-550 |
| Nov13 |
130222 |
109.04 |
109.63 |
108.71 |
108.94 |
+0.33 |
5,411 |
37,810 |
+709 |
| Dec13 |
130222 |
108.04 |
109.01 |
108.00 |
108.31 |
+0.31 |
63,617 |
171,947 |
-1,276 |
| Jan14 |
130222 |
107.73 |
107.73 |
107.73 |
107.73 |
+0.30 |
6,729 |
35,773 |
-148 |
| Feb14 |
130222 |
107.16 |
107.16 |
107.16 |
107.16 |
+0.29 |
8,393 |
18,143 |
-88 |
| Mar14 |
130222 |
106.59 |
106.59 |
106.59 |
106.59 |
+0.28 |
7,901 |
18,399 |
+1,104 |
| Apr14 |
130222 |
106.05 |
106.05 |
106.05 |
106.05 |
+0.27 |
2,088 |
10,826 |
+1,434 |
| May14 |
130222 |
105.54 |
105.54 |
105.54 |
105.54 |
+0.25 |
1,681 |
7,740 |
+409 |
| Total Volume and Open Interest |
577,318 |
1,525,244 |
-2,214 |
| Gas Oil(ICE) |
| Mar13 |
130222 |
978.00 |
985.00 |
977.25 |
977.75 |
-3.75 |
68,366 |
114,207 |
-11,148 |
| Apr13 |
130222 |
973.00 |
980.00 |
971.75 |
972.25 |
-4.25 |
89,592 |
146,910 |
+7,217 |
| May13 |
130222 |
966.00 |
973.25 |
964.75 |
965.25 |
-4.50 |
46,303 |
61,014 |
-239 |
| Jun13 |
130222 |
962.00 |
967.00 |
958.50 |
959.25 |
-4.25 |
44,750 |
64,203 |
-49 |
| Jul13 |
130222 |
961.00 |
963.00 |
955.00 |
955.25 |
-4.25 |
10,635 |
26,324 |
+453 |
| Aug13 |
130222 |
957.50 |
959.50 |
951.50 |
952.00 |
-4.25 |
5,584 |
20,333 |
+329 |
| Sep13 |
130222 |
954.75 |
956.00 |
949.00 |
949.00 |
-4.25 |
3,327 |
20,877 |
+232 |
| Oct13 |
130222 |
951.50 |
951.50 |
946.00 |
946.00 |
-4.25 |
1,764 |
15,050 |
+242 |
| Nov13 |
130222 |
947.75 |
947.75 |
942.25 |
942.50 |
-4.00 |
964 |
15,808 |
+114 |
| Dec13 |
130222 |
941.00 |
946.25 |
938.50 |
939.00 |
-3.75 |
13,602 |
48,434 |
+158 |
| Total Volume and Open Interest |
290,157 |
605,682 |
-2,023 |
| Ethanol(CBOT) |
| Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
| Mar13 |
130222 |
2.363 |
2.369 |
2.355 |
2.363 |
+0.013 |
238 |
997 |
-119 |
| Apr13 |
130222 |
2.353 |
2.370 |
2.353 |
2.365 |
+0.011 |
262 |
1,819 |
+8 |
| May13 |
130222 |
2.350 |
2.356 |
2.342 |
2.353 |
+0.008 |
159 |
999 |
+28 |
| Jun13 |
130222 |
2.313 |
2.332 |
2.313 |
2.330 |
+0.012 |
75 |
1,272 |
+39 |
| Jul13 |
130222 |
2.291 |
2.304 |
2.290 |
2.302 |
+0.013 |
97 |
1,276 |
+29 |
| Aug13 |
130222 |
2.248 |
2.267 |
2.248 |
2.261 |
+0.005 |
93 |
979 |
+24 |
| Sep13 |
130222 |
2.176 |
2.180 |
2.161 |
2.172 |
+0.006 |
120 |
644 |
+29 |
| Total Volume and Open Interest |
1,159 |
10,063 |
+123 |
| WTI Crude Oil(ICE) |
| Apr13 |
130222 |
92.94 |
93.49 |
92.44 |
93.13 |
+0.29 |
76,593 |
75,216 |
+3,645 |
| May13 |
130222 |
93.56 |
93.90 |
92.91 |
93.57 |
+0.30 |
24,680 |
33,485 |
+1,146 |
| Jun13 |
130222 |
93.97 |
94.23 |
93.37 |
93.96 |
+0.31 |
25,217 |
65,018 |
+100 |
| Jul13 |
130222 |
94.14 |
94.49 |
93.69 |
94.27 |
+0.32 |
6,440 |
36,942 |
+124 |
| Aug13 |
130222 |
94.25 |
94.41 |
93.84 |
94.41 |
+0.32 |
4,450 |
17,561 |
-569 |
| Sep13 |
130222 |
94.23 |
94.55 |
93.89 |
94.39 |
+0.32 |
6,732 |
18,535 |
+1,173 |
| Oct13 |
130222 |
94.11 |
94.39 |
93.70 |
94.25 |
+0.32 |
2,159 |
13,081 |
-1 |
| Nov13 |
130222 |
94.16 |
94.16 |
93.55 |
94.03 |
+0.32 |
1,426 |
10,681 |
-17 |
| Dec13 |
130222 |
93.61 |
94.01 |
93.10 |
93.76 |
+0.31 |
16,465 |
105,524 |
+1,348 |
| Jan14 |
130222 |
93.45 |
93.45 |
93.45 |
93.45 |
+0.29 |
329 |
7,117 |
+65 |
| Feb14 |
130222 |
93.16 |
93.16 |
93.16 |
93.16 |
+0.29 |
205 |
3,014 |
+13 |
| Mar14 |
130222 |
92.89 |
92.89 |
92.89 |
92.89 |
+0.29 |
237 |
5,246 |
-56 |
| Apr14 |
130222 |
92.60 |
92.60 |
92.60 |
92.60 |
+0.29 |
261 |
2,816 |
-34 |
| May14 |
130222 |
92.33 |
92.33 |
92.33 |
92.33 |
+0.30 |
249 |
2,138 |
-4 |
| Jun14 |
130222 |
91.78 |
92.07 |
91.78 |
92.07 |
+0.30 |
710 |
15,140 |
+52 |
| Jul14 |
130222 |
91.75 |
91.75 |
91.75 |
91.75 |
+0.31 |
2 |
1,995 |
+1 |
| Total Volume and Open Interest |
174,596 |
509,321 |
+7,329 |
| US Dollar Index(ICE) |
| Mar13 |
130222 |
81.485 |
81.700 |
81.260 |
81.585 |
+0.035 |
40,939 |
56,242 |
+7,184 |
| Jun13 |
130222 |
81.565 |
81.900 |
81.490 |
81.805 |
+0.035 |
243 |
1,119 |
+129 |
| Sep13 |
130222 |
82.005 |
82.005 |
82.005 |
82.005 |
+0.035 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
41,182 |
57,364 |
+7,313 |
| Australian Dollar(CME) |
| Mar13 |
130222 |
102.73 |
103.24 |
102.53 |
103.05 |
+0.89 |
128,820 |
157,040 |
-1,180 |
| Jun13 |
130222 |
102.07 |
102.54 |
101.48 |
102.36 |
+0.88 |
567 |
1,300 |
+206 |
| Sep13 |
130222 |
101.73 |
101.73 |
100.85 |
101.73 |
+0.88 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
129,433 |
158,372 |
-974 |
| British Pound(CME) |
| Mar13 |
130222 |
152.48 |
153.20 |
151.55 |
152.39 |
unch |
186,212 |
193,865 |
+7,860 |
| Jun13 |
130222 |
152.50 |
153.11 |
151.51 |
152.32 |
unch |
1,604 |
2,016 |
+1,049 |
| Sep13 |
130222 |
152.27 |
152.28 |
152.27 |
152.27 |
-0.01 |
1 |
8 |
+0 |
| Total Volume and Open Interest |
187,817 |
195,936 |
+8,909 |
| Canadian Dollar(CME) |
| Mar13 |
130222 |
98.17 |
98.38 |
97.45 |
97.69 |
-0.34 |
106,438 |
162,718 |
+16,283 |
| Jun13 |
130222 |
97.97 |
98.18 |
97.28 |
97.50 |
-0.34 |
1,513 |
5,980 |
+519 |
| Sep13 |
130222 |
97.85 |
97.85 |
97.12 |
97.31 |
-0.34 |
44 |
2,050 |
+12 |
| Dec13 |
130222 |
97.57 |
97.70 |
96.90 |
97.13 |
-0.31 |
11 |
2,103 |
-2 |
| Total Volume and Open Interest |
108,014 |
173,000 |
+16,818 |
| Japanese Yen(CME) |
| Mar13 |
130222 |
107.52 |
107.63 |
106.92 |
107.07 |
-0.35 |
160,722 |
212,125 |
-2,217 |
| Jun13 |
130222 |
107.50 |
107.72 |
107.00 |
107.15 |
-0.35 |
3,421 |
4,091 |
+613 |
| Sep13 |
130222 |
107.25 |
107.60 |
107.25 |
107.25 |
-0.35 |
22 |
361 |
+8 |
| Total Volume and Open Interest |
164,185 |
216,637 |
-1,604 |
| Swiss Franc(CME) |
| Mar13 |
130222 |
107.44 |
107.74 |
107.22 |
107.49 |
+0.16 |
34,907 |
44,598 |
+1,910 |
| Jun13 |
130222 |
107.69 |
107.70 |
107.43 |
107.61 |
+0.17 |
112 |
131 |
-14 |
| Sep13 |
130222 |
107.74 |
107.74 |
107.57 |
107.74 |
+0.17 |
|
|
|
| Total Volume and Open Interest |
35,019 |
44,729 |
+1,896 |
| EuroFX(CME) |
| Mar13 |
130222 |
131.93 |
132.47 |
131.47 |
131.81 |
+0.09 |
313,250 |
229,980 |
-418 |
| Jun13 |
130222 |
132.01 |
132.54 |
131.64 |
131.90 |
+0.10 |
1,156 |
3,485 |
+23 |
| Sep13 |
130222 |
132.27 |
132.27 |
131.76 |
131.98 |
+0.10 |
58 |
178 |
+54 |
| Total Volume and Open Interest |
314,468 |
233,699 |
-340 |
| Mexican Peso(CME) |
| Mar13 |
130222 |
782.75 |
787.25 |
781.00 |
785.00 |
+3.75 |
34,254 |
169,562 |
+1,967 |
| Apr13 |
130222 |
782.75 |
782.75 |
779.00 |
782.75 |
+3.75 |
|
|
|
| Total Volume and Open Interest |
34,299 |
175,195 |
+1,991 |
| Brazilian Real(CME) |
| Mar13 |
130222 |
508.05 |
508.65 |
506.40 |
507.05 |
+0.50 |
3,366 |
20,092 |
+1,436 |
| Apr13 |
130222 |
504.15 |
507.15 |
504.15 |
505.65 |
+0.60 |
4 |
2 |
+0 |
| May13 |
130222 |
503.70 |
505.25 |
502.30 |
503.70 |
+0.50 |
0 |
10 |
+0 |
| Jun13 |
130222 |
501.80 |
502.70 |
501.80 |
501.90 |
+0.45 |
25 |
281 |
+15 |
| Total Volume and Open Interest |
3,395 |
41,491 |
+1,451 |
| 30-Year T-Bonds(CBOT) |
| Mar13 |
130222 |
143~260 |
144~060 |
143~160 |
144~000 |
+0~050 |
494,801 |
596,915 |
-1,301 |
| Jun13 |
130222 |
142~110 |
142~220 |
142~010 |
142~160 |
+0~050 |
13,878 |
26,493 |
+8,862 |
| Sep13 |
130222 |
142~090 |
142~100 |
142~090 |
142~090 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
508,679 |
623,408 |
+7,561 |
| 10-Year T-Notes(CBOT) |
| Mar13 |
130222 |
131~255 |
131~310 |
131~200 |
131~290 |
+0~035 |
1,462,435 |
1,928,590 |
-5,534 |
| Jun13 |
130222 |
130~195 |
130~260 |
130~140 |
130~235 |
+0~035 |
75,053 |
193,718 |
+40,081 |
| Sep13 |
130222 |
130~235 |
130~235 |
130~235 |
130~235 |
+0~035 |
|
|
|
| Total Volume and Open Interest |
1,537,488 |
2,122,308 |
+34,547 |
| 5-Year T-Notes(CBOT) |
| Mar13 |
130222 |
123~306 |
124~012 |
123~284 |
124~010 |
+0~020 |
743,889 |
1,544,473 |
-22,135 |
| Jun13 |
130222 |
123~156 |
123~186 |
123~136 |
123~184 |
+0~022 |
69,789 |
104,827 |
+37,114 |
| Sep13 |
130222 |
123~034 |
123~034 |
123~012 |
123~034 |
+0~022 |
|
|
|
| Total Volume and Open Interest |
813,678 |
1,649,300 |
+14,979 |
| 2 Year T-Notes(CBOT) |
| Mar13 |
130222 |
110~066 |
110~074 |
110~066 |
110~072 |
+0~002 |
135,918 |
943,062 |
-4,814 |
| Jun13 |
130222 |
110~052 |
110~056 |
110~050 |
110~054 |
+0~002 |
34,511 |
82,631 |
+13,475 |
| Sep13 |
130222 |
110~024 |
110~024 |
110~024 |
110~024 |
+0~002 |
|
|
|
| Total Volume and Open Interest |
170,429 |
1,025,693 |
+8,661 |
| Eurodollars(CME) |
| Mar13 |
130222 |
99.710 |
99.710 |
99.705 |
99.707 |
+0.002 |
79,522 |
925,367 |
-4,231 |
| Jun13 |
130222 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
84,374 |
791,841 |
+7,834 |
| Sep13 |
130222 |
99.670 |
99.675 |
99.660 |
99.670 |
+0.005 |
105,070 |
736,521 |
+5,825 |
| Dec13 |
130222 |
99.635 |
99.645 |
99.630 |
99.640 |
+0.005 |
113,174 |
771,542 |
+4,744 |
| Mar14 |
130222 |
99.595 |
99.610 |
99.585 |
99.605 |
+0.010 |
118,220 |
669,365 |
+7,857 |
| Jun14 |
130222 |
99.540 |
99.560 |
99.535 |
99.555 |
+0.010 |
109,312 |
597,108 |
+1,127 |
| Sep14 |
130222 |
99.480 |
99.500 |
99.470 |
99.495 |
+0.015 |
137,446 |
480,776 |
+4,832 |
| Dec14 |
130222 |
99.400 |
99.420 |
99.385 |
99.415 |
+0.015 |
132,069 |
567,675 |
+8,001 |
| Mar15 |
130222 |
99.315 |
99.340 |
99.300 |
99.335 |
+0.020 |
133,421 |
477,441 |
+10,147 |
| Jun15 |
130222 |
99.225 |
99.250 |
99.205 |
99.240 |
+0.020 |
95,505 |
579,507 |
+1,392 |
| Sep15 |
130222 |
99.115 |
99.140 |
99.095 |
99.135 |
+0.020 |
94,365 |
417,592 |
-2,066 |
| Dec15 |
130222 |
98.980 |
99.010 |
98.965 |
99.005 |
+0.025 |
105,772 |
509,889 |
+2,364 |
| Mar16 |
130222 |
98.835 |
98.870 |
98.815 |
98.860 |
+0.025 |
78,030 |
325,419 |
-3,259 |
| Jun16 |
130222 |
98.670 |
98.705 |
98.650 |
98.695 |
+0.025 |
56,622 |
218,824 |
+4,353 |
| Sep16 |
130222 |
98.495 |
98.535 |
98.475 |
98.525 |
+0.030 |
40,140 |
214,593 |
+1,151 |
| Dec16 |
130222 |
98.315 |
98.355 |
98.295 |
98.345 |
+0.030 |
48,810 |
155,165 |
+2,203 |
| Mar17 |
130222 |
98.140 |
98.190 |
98.125 |
98.170 |
+0.030 |
31,079 |
125,893 |
-1,163 |
| Jun17 |
130222 |
97.965 |
98.010 |
97.945 |
97.990 |
+0.030 |
34,248 |
84,546 |
+4,015 |
| Total Volume and Open Interest |
1,667,697 |
8,935,090 |
+64,219 |
| Ultra T-Bond(CBOT) |
| Mar13 |
130222 |
156~10 |
156~28 |
155~27 |
156~20 |
+0~09 |
89,739 |
368,847 |
+444 |
| Jun13 |
130222 |
155~24 |
156~19 |
155~24 |
156~12 |
+0~09 |
5,788 |
6,481 |
+1,695 |
| Sep13 |
130222 |
156~12 |
156~12 |
156~03 |
156~12 |
+0~09 |
|
|
|
| Total Volume and Open Interest |
95,527 |
375,328 |
+2,139 |
| 30 Day Federal Funds(CBOT) |
| Feb13 |
130222 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
449 |
44,587 |
+89 |
| Mar13 |
130222 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
89 |
38,079 |
+27 |
| Apr13 |
130222 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
184 |
31,017 |
+95 |
| May13 |
130222 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
606 |
26,305 |
+505 |
| Jun13 |
130222 |
99.860 |
99.870 |
99.860 |
99.865 |
+0.005 |
1,263 |
25,724 |
-302 |
| Jul13 |
130222 |
99.865 |
99.875 |
99.865 |
99.865 |
unch |
108 |
21,177 |
-56 |
| Total Volume and Open Interest |
6,599 |
336,608 |
+1,325 |
| 3-Mth Euro-Yen(CME) |
| Mar13 |
130222 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Jun13 |
130222 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Sep13 |
130222 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
| Dec13 |
130222 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.015 |
|
|
|
| Mar14 |
130222 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.015 |
|
|
|
| Jun14 |
130222 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.015 |
|
|
|
| Sep14 |
130222 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.015 |
|
|
|
| Dec14 |
130222 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.015 |
|
|
|
| Mar15 |
130222 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.015 |
|
|
|
| Jun15 |
130222 |
99.540 |
99.540 |
99.540 |
99.540 |
-0.015 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar13 |
130222 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
738 |
+0 |
| Jun13 |
130222 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
202 |
+0 |
| Sep13 |
130222 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
120 |
+0 |
| Dec13 |
130222 |
99.81 |
99.82 |
99.81 |
99.82 |
-0.01 |
37 |
535 |
-37 |
| Mar14 |
130222 |
99.81 |
99.82 |
99.81 |
99.82 |
-0.01 |
30 |
238 |
-10 |
| Jun14 |
130222 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
0 |
13 |
+0 |
| Sep14 |
130222 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
0 |
32 |
+0 |
| Dec14 |
130222 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
67 |
1,898 |
-47 |
| Japanese Gov't Bonds(SGX) |
| Mar13 |
130222 |
144.49 |
144.70 |
144.47 |
144.48 |
unch |
2,406 |
17,977 |
-901 |
| Jun13 |
130222 |
144.24 |
144.35 |
144.24 |
144.25 |
+0.01 |
7 |
21 |
+6 |
| Sep13 |
130222 |
142.16 |
142.16 |
142.16 |
142.16 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
2,413 |
17,998 |
-895 |
| Euro-Bund(EUREX) |
| Mar13 |
130222 |
143.40 |
143.74 |
143.17 |
143.62 |
+0.24 |
848,004 |
878,348 |
-26,289 |
| Jun13 |
130222 |
141.51 |
141.88 |
141.37 |
141.78 |
+0.23 |
1,984 |
17,269 |
+571 |
| Sep13 |
130222 |
141.67 |
141.67 |
141.67 |
141.67 |
+0.24 |
2 |
7 |
+0 |
| Total Volume and Open Interest |
849,990 |
895,624 |
-25,718 |
| Euro-Bobl(EUREX) |
| Mar13 |
130222 |
126.69 |
126.96 |
126.60 |
126.88 |
+0.20 |
464,392 |
842,604 |
+12,287 |
| Jun13 |
130222 |
125.01 |
125.19 |
124.96 |
125.18 |
+0.20 |
1,195 |
91,850 |
+631 |
| Sep13 |
130222 |
125.48 |
125.48 |
125.48 |
125.48 |
+0.20 |
0 |
928 |
+0 |
| Total Volume and Open Interest |
465,587 |
935,382 |
+12,918 |
| 3-Mth Euribor(EUREX) |
| Mar13 |
130222 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.030 |
16 |
4,108 |
-7 |
| Jun13 |
130222 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.045 |
25 |
1,366 |
-18 |
| Sep13 |
130222 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.055 |
21 |
835 |
-3 |
| Total Volume and Open Interest |
253 |
15,485 |
+11 |
| Long Gilt(LIFFE) |
| Mar13 |
130222 |
115~31 |
116~05 |
115~22 |
116~02 |
-0~01 |
318,261 |
370,700 |
+4,426 |
| Jun13 |
130222 |
114~29 |
115~03 |
114~21 |
115~01 |
+0~01 |
74,943 |
4,996 |
+4,330 |
| Total Volume and Open Interest |
393,204 |
375,696 |
+8,756 |
| 3-Mth Short Sterling(LIFFE) |
| Mar13 |
130222 |
99.51 |
99.51 |
99.48 |
99.50 |
0.00 |
14,800 |
297,811 |
-10,689 |
| Jun13 |
130222 |
99.53 |
99.53 |
99.50 |
99.51 |
-0.02 |
65,047 |
337,947 |
+19,946 |
| Sep13 |
130222 |
99.55 |
99.56 |
99.52 |
99.53 |
-0.01 |
102,870 |
327,269 |
+15,710 |
| Dec13 |
130222 |
99.55 |
99.55 |
99.51 |
99.52 |
-0.02 |
86,223 |
334,653 |
+23,224 |
| Mar14 |
130222 |
99.53 |
99.54 |
99.49 |
99.50 |
-0.02 |
71,073 |
302,208 |
+22,919 |
| Jun14 |
130222 |
99.49 |
99.50 |
99.45 |
99.47 |
-0.01 |
61,682 |
231,067 |
+8,652 |
| Total Volume and Open Interest |
611,646 |
2,703,039 |
+115,632 |
| 3-Mth Euribor(LIFFE) |
| Mar13 |
130222 |
99.760 |
99.790 |
99.745 |
99.790 |
+0.030 |
115,195 |
509,125 |
+5,159 |
| Jun13 |
130222 |
99.725 |
99.775 |
99.715 |
99.770 |
+0.045 |
129,428 |
570,357 |
+3,201 |
| Sep13 |
130222 |
99.680 |
99.735 |
99.665 |
99.730 |
+0.055 |
103,173 |
418,278 |
+2,462 |
| Total Volume and Open Interest |
1,161,571 |
4,348,788 |
+25,125 |
| 3-Mth Aus T-Bills(SFE) |
| Mar13 |
130222 |
97.08 |
97.10 |
97.05 |
97.06 |
-0.03 |
21,661 |
129,013 |
-583 |
| Jun13 |
130222 |
97.21 |
97.24 |
97.17 |
97.18 |
-0.03 |
32,983 |
205,326 |
-353 |
| Sep13 |
130222 |
97.25 |
97.27 |
97.20 |
97.21 |
-0.04 |
14,575 |
143,845 |
+3,145 |
| Dec13 |
130222 |
97.20 |
97.23 |
97.16 |
97.17 |
-0.03 |
14,978 |
114,276 |
+2,075 |
| Mar14 |
130222 |
97.11 |
97.15 |
97.08 |
97.08 |
-0.03 |
5,046 |
75,441 |
+1,371 |
| Jun14 |
130222 |
97.00 |
97.03 |
96.97 |
96.98 |
-0.02 |
2,000 |
36,717 |
+385 |
| Sep14 |
130222 |
96.88 |
96.93 |
96.86 |
96.86 |
-0.03 |
445 |
25,287 |
-220 |
| Dec14 |
130222 |
96.78 |
96.79 |
96.74 |
96.75 |
-0.02 |
747 |
13,135 |
-136 |
| Mar15 |
130222 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.03 |
4 |
1,020 |
+4 |
| Jun15 |
130222 |
96.54 |
96.54 |
96.54 |
96.54 |
-0.02 |
0 |
600 |
+0 |
| Total Volume and Open Interest |
92,439 |
745,125 |
+5,685 |
| 10-Year Aus T-Bonds(SFE) |
| Mar13 |
130222 |
96.49 |
96.55 |
96.49 |
96.49 |
unch |
49,660 |
407,189 |
+9,920 |
| Jun13 |
130222 |
96.43 |
96.43 |
96.43 |
96.43 |
unch |
0 |
7 |
+0 |
| Total Volume and Open Interest |
49,660 |
407,196 |
+9,920 |
| 3-Year Aus T-Bonds(SFE) |
| Mar13 |
130222 |
97.14 |
97.19 |
97.10 |
97.11 |
-0.03 |
142,479 |
556,787 |
+17,581 |
| Jun13 |
130222 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
142,479 |
556,787 |
+17,581 |
| Gold(CMX) |
| Feb13 |
130222 |
1580.0 |
1585.4 |
1572.3 |
1572.4 |
-5.8 |
278 |
1,106 |
-47 |
| Apr13 |
130222 |
1577.0 |
1587.0 |
1569.3 |
1572.8 |
-5.8 |
260,413 |
262,295 |
-2,149 |
| Jun13 |
130222 |
1579.5 |
1588.2 |
1571.6 |
1574.5 |
-5.8 |
11,732 |
64,199 |
+703 |
| Aug13 |
130222 |
1581.5 |
1590.2 |
1574.9 |
1576.1 |
-5.9 |
1,574 |
24,909 |
-34 |
| Oct13 |
130222 |
1584.5 |
1588.6 |
1576.7 |
1577.5 |
-6.0 |
605 |
12,015 |
-39 |
| Dec13 |
130222 |
1583.8 |
1593.3 |
1577.7 |
1579.0 |
-6.0 |
2,113 |
32,132 |
-253 |
| Feb14 |
130222 |
1591.5 |
1591.5 |
1580.5 |
1580.5 |
-6.0 |
1,696 |
10,466 |
+1,273 |
| Apr14 |
130222 |
1582.1 |
1582.1 |
1582.1 |
1582.1 |
-6.1 |
19 |
4,140 |
-8 |
| Jun14 |
130222 |
1596.4 |
1596.4 |
1583.6 |
1583.9 |
-6.2 |
101 |
8,499 |
-38 |
| Aug14 |
130222 |
1585.8 |
1585.8 |
1585.8 |
1585.8 |
-6.3 |
1 |
94 |
+0 |
| Oct14 |
130222 |
1587.9 |
1587.9 |
1587.9 |
1587.9 |
-6.4 |
1 |
6 |
+1 |
| Dec14 |
130222 |
1590.3 |
1590.3 |
1590.3 |
1590.3 |
-6.5 |
154 |
5,452 |
+42 |
| Total Volume and Open Interest |
280,784 |
446,758 |
-532 |
| Silver(CMX) |
| Mar13 |
130222 |
2864.5 |
2889.5 |
2833.5 |
2846.0 |
-23.9 |
97,743 |
41,729 |
-5,744 |
| May13 |
130222 |
2873.0 |
2895.5 |
2839.0 |
2852.0 |
-24.1 |
29,045 |
48,882 |
+5,088 |
| Jul13 |
130222 |
2878.0 |
2900.0 |
2847.0 |
2857.1 |
-24.1 |
4,017 |
10,208 |
+63 |
| Sep13 |
130222 |
2859.5 |
2862.5 |
2859.5 |
2861.5 |
-24.1 |
3,234 |
6,698 |
-1,283 |
| Dec13 |
130222 |
2893.5 |
2907.0 |
2857.5 |
2867.3 |
-24.1 |
2,894 |
24,659 |
+1,187 |
| Mar14 |
130222 |
2871.6 |
2871.6 |
2871.6 |
2871.6 |
-24.2 |
65 |
2,092 |
+44 |
| May14 |
130222 |
2874.3 |
2874.3 |
2874.3 |
2874.3 |
-24.1 |
0 |
959 |
+0 |
| Total Volume and Open Interest |
137,829 |
154,887 |
-466 |
| Platinum(NYMEX) |
| Apr13 |
130222 |
1615.8 |
1631.6 |
1604.4 |
1607.4 |
-12.6 |
23,990 |
64,907 |
-3,279 |
| Jul13 |
130222 |
1625.1 |
1629.0 |
1608.0 |
1609.9 |
-12.6 |
453 |
3,867 |
+137 |
| Oct13 |
130222 |
1613.1 |
1613.1 |
1612.4 |
1612.4 |
-12.6 |
16 |
289 |
+13 |
| Jan14 |
130222 |
1616.4 |
1616.4 |
1616.4 |
1616.4 |
-13.0 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
24,464 |
69,084 |
-3,131 |
| Palladium(NYMEX) |
| Mar13 |
130222 |
732.20 |
741.30 |
728.40 |
735.30 |
+1.70 |
13,695 |
23,648 |
-1,961 |
| Jun13 |
130222 |
737.95 |
742.90 |
730.60 |
737.50 |
+2.00 |
2,650 |
14,325 |
+1,912 |
| Sep13 |
130222 |
743.65 |
743.65 |
738.70 |
738.70 |
+2.00 |
3 |
131 |
+1 |
| Total Volume and Open Interest |
16,374 |
38,116 |
-46 |
| Copper(CMX) |
| Mar13 |
130222 |
356.40 |
358.90 |
352.50 |
353.30 |
-2.00 |
75,207 |
39,065 |
-7,527 |
| May13 |
130222 |
357.80 |
360.60 |
354.20 |
355.05 |
-1.90 |
31,270 |
86,055 |
+3,663 |
| Jul13 |
130222 |
360.35 |
361.75 |
355.95 |
356.45 |
-1.90 |
2,149 |
19,992 |
-24 |
| Sep13 |
130222 |
361.25 |
362.10 |
357.25 |
357.75 |
-1.90 |
925 |
7,370 |
+140 |
| Dec13 |
130222 |
362.80 |
364.00 |
359.30 |
359.30 |
-1.90 |
620 |
11,848 |
+161 |
| Total Volume and Open Interest |
111,323 |
174,912 |
-3,460 |
| DJIA Index(CBOT) |
| Mar13 |
130222 |
13885 |
13992 |
13885 |
13992 |
+117 |
438 |
13,127 |
+468 |
| Jun13 |
130222 |
13910 |
13910 |
13800 |
13910 |
+110 |
1 |
6 |
+1 |
| Sep13 |
130222 |
13831 |
13831 |
13721 |
13831 |
+110 |
|
|
|
| Dec13 |
130222 |
13762 |
13762 |
13652 |
13762 |
+110 |
|
|
|
| Total Volume and Open Interest |
439 |
13,133 |
+469 |
| E-mini DJIA Index(CBOT) |
| Mar13 |
130222 |
13876 |
13995 |
13876 |
13981 |
+109 |
134,966 |
119,458 |
-1,614 |
| Jun13 |
130222 |
13819 |
13915 |
13812 |
13910 |
+110 |
467 |
2,909 |
+390 |
| Sep13 |
130222 |
13831 |
13831 |
13831 |
13831 |
+110 |
|
|
|
| Dec13 |
130222 |
13762 |
13762 |
13762 |
13762 |
+110 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
135,433 |
122,383 |
-1,224 |
| S & P 500(CME) |
| Mar13 |
130222 |
1503.10 |
1514.80 |
1502.20 |
1514.60 |
+13.50 |
10,143 |
211,529 |
-7,103 |
| Jun13 |
130222 |
1500.00 |
1508.70 |
1498.30 |
1508.70 |
+13.60 |
591 |
6,030 |
+40 |
| Sep13 |
130222 |
1502.30 |
1502.30 |
1502.10 |
1502.30 |
+13.70 |
211 |
1,379 |
+0 |
| Dec13 |
130222 |
1495.60 |
1495.60 |
1495.40 |
1495.60 |
+13.70 |
0 |
1,084 |
+0 |
| Total Volume and Open Interest |
10,945 |
220,022 |
-7,063 |
| S & P 500 E-Mini(Globex) |
| Mar13 |
130222 |
1502.25 |
1515.00 |
1502.00 |
1514.50 |
+13.50 |
2,018,732 |
3,098,220 |
+6,491 |
| Jun13 |
130222 |
1497.00 |
1509.00 |
1496.75 |
1508.75 |
+13.75 |
7,256 |
55,256 |
+4,090 |
| Total Volume and Open Interest |
2,026,531 |
3,158,356 |
+11,088 |
| NASDAQ 100(CME) |
| Mar13 |
130222 |
2719.00 |
2739.00 |
2715.00 |
2735.80 |
+21.80 |
987 |
15,375 |
+112 |
| Jun13 |
130222 |
2729.30 |
2729.30 |
2728.00 |
2729.30 |
+21.80 |
4 |
3 |
+3 |
| Sep13 |
130222 |
2723.80 |
2723.80 |
2702.00 |
2723.80 |
+21.80 |
|
|
|
| Total Volume and Open Interest |
991 |
15,378 |
+115 |
| NASDAQ 100 E-Mini(Globex) |
| Mar13 |
130222 |
2716.00 |
2739.00 |
2714.30 |
2735.80 |
+21.80 |
230,436 |
341,334 |
-4,921 |
| Jun13 |
130222 |
2719.30 |
2732.50 |
2709.00 |
2729.30 |
+21.80 |
481 |
2,303 |
+136 |
| Total Volume and Open Interest |
230,917 |
343,679 |
-4,785 |
| S & P Midcap 400(CME) |
| Mar13 |
130222 |
1103.00 |
1103.00 |
1103.00 |
1103.00 |
+9.40 |
4 |
1,472 |
-2 |
| Jun13 |
130222 |
1100.10 |
1100.10 |
1090.70 |
1100.10 |
+9.40 |
|
|
|
| Sep13 |
130222 |
1098.10 |
1098.10 |
1088.70 |
1098.10 |
+9.40 |
|
|
|
| Total Volume and Open Interest |
4 |
1,472 |
-2 |
| Volatility Index(CBOE) |
| Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
| Mar13 |
130222 |
15.15 |
15.40 |
14.80 |
14.85 |
-0.65 |
86,073 |
200,474 |
-8,678 |
| Apr13 |
130222 |
15.90 |
16.04 |
15.55 |
15.70 |
-0.45 |
39,119 |
78,142 |
+2,440 |
| May13 |
130222 |
16.45 |
16.65 |
16.25 |
16.45 |
-0.30 |
17,985 |
46,434 |
+721 |
| Total Volume and Open Interest |
175,378 |
422,585 |
-3,185 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar13 |
130222 |
11295 |
11525 |
11185 |
11505 |
+215 |
12,699 |
68,855 |
+850 |
| Jun13 |
130222 |
11200 |
11500 |
11175 |
11495 |
+215 |
289 |
7,317 |
+162 |
| Total Volume and Open Interest |
13,004 |
76,179 |
+1,000 |
| Nikkei 225(SGX) |
| Mar13 |
130222 |
11315 |
11415 |
11165 |
11405 |
+95 |
120,464 |
289,012 |
+3,600 |
| Jun13 |
130222 |
11240 |
11330 |
11105 |
11325 |
+90 |
791 |
13,112 |
+782 |
| Sep13 |
130222 |
11320 |
11320 |
11320 |
11320 |
+95 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
122,486 |
326,877 |
+4,162 |
| CAC 40(EURONEXT) |
| Mar13 |
130222 |
3644.5 |
3727.5 |
3640.0 |
3707.0 |
+82.0 |
166,113 |
313,963 |
-1,577 |
| Apr13 |
130222 |
3640.0 |
3720.0 |
3638.5 |
3701.5 |
+83.0 |
235 |
1,060 |
+15 |
| May13 |
130222 |
3638.0 |
3638.0 |
3638.0 |
3638.0 |
+82.5 |
|
|
|
| Total Volume and Open Interest |
166,348 |
315,057 |
-1,562 |
| Hang Seng Index(HKFE) |
| Feb13 |
130222 |
22781 |
22840 |
22636 |
22754 |
-104 |
59,249 |
121,124 |
-3,904 |
| Mar13 |
130222 |
22714 |
22794 |
22590 |
22706 |
-105 |
4,058 |
12,957 |
+2,114 |
| Total Volume and Open Interest |
63,450 |
136,797 |
-1,793 |
| DAX(EUREX) |
| Mar13 |
130222 |
7622.5 |
7700.0 |
7607.5 |
7660.5 |
+77.5 |
115,248 |
149,797 |
+948 |
| Jun13 |
130222 |
7636.0 |
7705.0 |
7621.0 |
7671.5 |
+77.5 |
473 |
14,431 |
-131 |
| Sep13 |
130222 |
7635.5 |
7694.0 |
7628.0 |
7676.5 |
+77.5 |
32 |
1,094 |
+1 |
| Total Volume and Open Interest |
115,753 |
165,322 |
+818 |
| FT-SE 100(EURONEXT) |
| Mar13 |
130222 |
6295.00 |
6349.50 |
6291.50 |
6320.50 |
+45.00 |
135,335 |
663,042 |
+11,391 |
| Jun13 |
130222 |
6245.50 |
6267.00 |
6233.50 |
6252.50 |
+44.00 |
70 |
9,645 |
+27 |
| Sep13 |
130222 |
6206.00 |
6206.00 |
6206.00 |
6206.00 |
+45.00 |
0 |
391 |
+0 |
| Total Volume and Open Interest |
135,405 |
673,258 |
+11,418 |
| SPI 200(SFE) |
| Mar13 |
130222 |
4968.0 |
5038.0 |
4952.0 |
4993.0 |
+26.0 |
49,436 |
298,681 |
+11,462 |
| Jun13 |
130222 |
4960.0 |
5020.0 |
4960.0 |
4997.0 |
+25.0 |
199 |
3,291 |
+16 |
| Sep13 |
130222 |
4988.0 |
4988.0 |
4959.0 |
4959.0 |
+26.0 |
8 |
1,469 |
+3 |
| Total Volume and Open Interest |
50,049 |
315,852 |
+9,943 |
| FTSE MIB(ISE) |
| Mar13 |
130222 |
16060.00 |
16315.00 |
16050.00 |
16214.00 |
+168.00 |
18,538 |
38,960 |
+479 |
| Jun13 |
130222 |
15810.00 |
16010.00 |
15810.00 |
15929.00 |
+168.00 |
15 |
363 |
-3 |
| Sep13 |
130222 |
16071.00 |
16071.00 |
16071.00 |
16071.00 |
+168.00 |
|
|
|
| Total Volume and Open Interest |
18,553 |
39,323 |
+476 |
| KOSPI 200(KFE) |
| Mar13 |
130222 |
268.80 |
269.15 |
268.60 |
268.60 |
+0.75 |
158,883 |
118,162 |
-2,599 |
| Jun13 |
130222 |
268.55 |
271.90 |
268.50 |
269.85 |
+0.25 |
166 |
3,667 |
+74 |
| Sep13 |
130222 |
272.00 |
272.00 |
272.00 |
272.00 |
+0.75 |
0 |
307 |
+0 |
| Total Volume and Open Interest |
159,049 |
122,220 |
-2,525 |
| GSCI(CME) |
| Mar13 |
130222 |
660.00 |
660.10 |
657.00 |
657.50 |
unch |
407 |
11,854 |
-107 |
| Apr13 |
130222 |
661.25 |
661.50 |
658.25 |
658.75 |
+0.15 |
126 |
160 |
+124 |
| May13 |
130222 |
657.00 |
659.00 |
656.25 |
657.00 |
+0.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
533 |
12,015 |
+17 |
| 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. |
|
|
