|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 25, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130225 |
1461.25 |
1470.25 |
1438.50 |
1451.25 |
-10.00 |
118,866 |
105,881 |
-22,308 |
May13 |
130225 |
1444.25 |
1453.00 |
1421.50 |
1435.25 |
-8.50 |
105,363 |
268,102 |
+14,125 |
Jul13 |
130225 |
1428.75 |
1439.75 |
1408.00 |
1422.00 |
-7.00 |
39,113 |
124,337 |
+850 |
Aug13 |
130225 |
1381.75 |
1399.75 |
1371.75 |
1381.50 |
-8.00 |
829 |
4,548 |
+223 |
Sep13 |
130225 |
1318.00 |
1326.75 |
1300.75 |
1311.75 |
-6.25 |
909 |
5,495 |
+172 |
Nov13 |
130225 |
1264.00 |
1275.00 |
1255.25 |
1265.50 |
-1.25 |
19,373 |
102,466 |
+787 |
Jan14 |
130225 |
1268.00 |
1272.00 |
1260.50 |
1268.50 |
+4.50 |
197 |
5,657 |
+26 |
Mar14 |
130225 |
1271.50 |
1273.25 |
1264.75 |
1273.25 |
-1.00 |
62 |
1,804 |
+250 |
May14 |
130225 |
1264.75 |
1271.50 |
1261.00 |
1271.50 |
+0.75 |
15 |
1,547 |
+7 |
Jul14 |
130225 |
1274.75 |
1274.75 |
1274.00 |
1274.75 |
+0.75 |
3 |
1,016 |
+2 |
Aug14 |
130225 |
1269.50 |
1269.50 |
1268.75 |
1269.50 |
+0.75 |
0 |
1 |
+0 |
Sep14 |
130225 |
1248.00 |
1248.00 |
1247.25 |
1248.00 |
+0.75 |
0 |
10 |
+0 |
Nov14 |
130225 |
1239.00 |
1243.50 |
1230.50 |
1237.25 |
-3.25 |
60 |
3,563 |
+17 |
Jan15 |
130225 |
1238.25 |
1241.50 |
1238.25 |
1238.25 |
-3.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
284,799 |
624,565 |
-5,845 |
Soybean Meal(CBOT) |
Mar13 |
130225 |
425.70 |
431.90 |
420.80 |
425.60 |
-1.30 |
28,516 |
33,883 |
-7,043 |
May13 |
130225 |
426.40 |
431.20 |
420.00 |
424.50 |
-1.90 |
46,232 |
133,977 |
+5,123 |
Jul13 |
130225 |
420.40 |
424.70 |
413.80 |
418.10 |
-2.20 |
14,885 |
53,919 |
+1,780 |
Aug13 |
130225 |
404.80 |
407.60 |
397.80 |
400.20 |
-3.60 |
807 |
7,869 |
+39 |
Sep13 |
130225 |
376.60 |
379.60 |
370.20 |
373.40 |
-3.20 |
445 |
6,525 |
-15 |
Oct13 |
130225 |
351.80 |
355.30 |
348.40 |
351.40 |
-0.90 |
376 |
7,430 |
+123 |
Dec13 |
130225 |
349.50 |
354.10 |
347.00 |
350.40 |
-0.80 |
5,268 |
36,106 |
-20 |
Jan14 |
130225 |
350.10 |
354.10 |
348.80 |
352.10 |
-0.40 |
130 |
2,797 |
+12 |
Mar14 |
130225 |
356.40 |
356.40 |
354.30 |
354.50 |
-0.50 |
31 |
2,838 |
+9 |
May14 |
130225 |
353.50 |
355.40 |
353.50 |
353.90 |
-1.50 |
0 |
1,299 |
+0 |
Total Volume and Open Interest |
96,690 |
287,141 |
+8 |
Soybean Oil(CBOT) |
Mar13 |
130225 |
50.44 |
50.44 |
49.36 |
50.07 |
-0.28 |
41,627 |
42,877 |
-10,677 |
May13 |
130225 |
50.73 |
50.75 |
49.75 |
50.44 |
-0.29 |
55,214 |
141,122 |
+7,635 |
Jul13 |
130225 |
51.02 |
51.05 |
50.08 |
50.75 |
-0.27 |
19,591 |
76,704 |
+1,084 |
Aug13 |
130225 |
51.00 |
51.04 |
50.17 |
50.80 |
-0.24 |
2,074 |
7,519 |
+505 |
Sep13 |
130225 |
50.68 |
51.00 |
50.00 |
50.75 |
-0.13 |
826 |
6,634 |
-24 |
Oct13 |
130225 |
50.50 |
50.58 |
49.76 |
50.55 |
+0.03 |
708 |
8,191 |
-184 |
Dec13 |
130225 |
50.41 |
50.50 |
49.63 |
50.46 |
+0.02 |
4,245 |
31,408 |
+262 |
Jan14 |
130225 |
50.60 |
50.68 |
49.87 |
50.64 |
+0.03 |
121 |
2,724 |
+16 |
Mar14 |
130225 |
50.91 |
50.91 |
50.86 |
50.91 |
+0.05 |
9 |
1,291 |
+4 |
May14 |
130225 |
50.99 |
50.99 |
50.93 |
50.99 |
+0.06 |
0 |
580 |
+0 |
Total Volume and Open Interest |
124,415 |
320,334 |
-1,379 |
Canola(WCE) |
Mar13 |
130225 |
634.8 |
637.6 |
622.3 |
625.3 |
-6.7 |
7,011 |
19,126 |
-8,016 |
May13 |
130225 |
623.8 |
626.7 |
615.6 |
618.0 |
-3.4 |
14,310 |
102,372 |
+4,528 |
Jul13 |
130225 |
611.9 |
614.4 |
606.1 |
608.0 |
-1.8 |
3,508 |
40,631 |
-217 |
Nov13 |
130225 |
563.6 |
568.3 |
562.0 |
564.3 |
+0.7 |
3,381 |
28,784 |
+28 |
Jan14 |
130225 |
559.9 |
565.5 |
559.3 |
561.1 |
+0.5 |
36 |
1,830 |
+27 |
Total Volume and Open Interest |
28,246 |
192,968 |
-3,650 |
Corn(CBOT) |
Mar13 |
130225 |
690.00 |
695.50 |
687.50 |
693.50 |
+3.25 |
137,028 |
199,078 |
-27,957 |
May13 |
130225 |
684.25 |
688.00 |
680.75 |
685.50 |
+1.25 |
114,339 |
462,210 |
+14,090 |
Jul13 |
130225 |
671.50 |
675.00 |
667.50 |
671.50 |
-0.25 |
39,239 |
217,730 |
+3,203 |
Sep13 |
130225 |
574.25 |
575.00 |
570.50 |
572.00 |
-1.00 |
10,089 |
81,137 |
+1,708 |
Dec13 |
130225 |
553.00 |
554.50 |
550.00 |
550.25 |
-2.50 |
30,778 |
284,462 |
+4,509 |
Mar14 |
130225 |
563.00 |
564.25 |
560.50 |
560.75 |
-2.50 |
960 |
19,288 |
+449 |
May14 |
130225 |
570.00 |
571.00 |
567.75 |
568.00 |
-2.25 |
281 |
5,810 |
-27 |
Jul14 |
130225 |
575.00 |
576.25 |
573.00 |
573.50 |
-1.75 |
57 |
3,458 |
+12 |
Sep14 |
130225 |
547.75 |
552.00 |
544.75 |
552.00 |
+7.25 |
8 |
223 |
+6 |
Dec14 |
130225 |
538.50 |
543.25 |
538.50 |
540.75 |
+1.50 |
499 |
14,492 |
+141 |
Total Volume and Open Interest |
333,311 |
1,289,828 |
-3,848 |
Wheat(CBOT) |
Mar13 |
130225 |
714.50 |
717.50 |
698.00 |
699.25 |
-15.75 |
71,236 |
84,060 |
-20,831 |
May13 |
130225 |
718.75 |
722.25 |
704.00 |
705.25 |
-13.50 |
74,657 |
191,891 |
+12,966 |
Jul13 |
130225 |
723.25 |
726.75 |
708.75 |
710.00 |
-13.50 |
23,033 |
102,581 |
-1,290 |
Sep13 |
130225 |
731.00 |
733.75 |
718.00 |
719.25 |
-13.25 |
5,312 |
18,608 |
+1,367 |
Dec13 |
130225 |
746.00 |
749.75 |
732.00 |
733.50 |
-13.00 |
11,389 |
65,528 |
-24 |
Mar14 |
130225 |
754.75 |
758.25 |
745.25 |
746.25 |
-12.00 |
382 |
5,008 |
+421 |
Total Volume and Open Interest |
186,356 |
472,591 |
-7,252 |
Wheat(KCBT) |
Mar13 |
130225 |
749.75 |
752.25 |
731.00 |
731.50 |
-18.25 |
14,622 |
35,024 |
-4,869 |
May13 |
130225 |
759.50 |
762.00 |
740.00 |
740.25 |
-19.25 |
13,538 |
80,690 |
+2,410 |
Jul13 |
130225 |
767.50 |
769.50 |
748.00 |
748.25 |
-19.25 |
5,943 |
43,297 |
+416 |
Sep13 |
130225 |
780.00 |
781.50 |
763.00 |
763.00 |
-18.50 |
554 |
9,818 |
+17 |
Dec13 |
130225 |
797.00 |
799.00 |
781.00 |
781.50 |
-16.50 |
1,128 |
12,203 |
+153 |
Mar14 |
130225 |
803.00 |
804.00 |
790.25 |
791.25 |
-15.25 |
6 |
433 |
+4 |
Total Volume and Open Interest |
35,804 |
182,074 |
-1,871 |
Wheat(MGE) |
Mar13 |
130225 |
802.00 |
805.75 |
785.50 |
787.00 |
-15.75 |
3,171 |
8,760 |
-1,263 |
May13 |
130225 |
812.00 |
815.00 |
796.75 |
798.50 |
-13.50 |
3,238 |
20,389 |
+537 |
Jul13 |
130225 |
820.00 |
821.25 |
804.25 |
805.50 |
-14.00 |
654 |
5,557 |
+226 |
Sep13 |
130225 |
825.00 |
825.00 |
808.50 |
809.50 |
-12.00 |
70 |
6,636 |
+6 |
Dec13 |
130225 |
829.00 |
829.00 |
815.75 |
815.75 |
-13.25 |
173 |
4,309 |
+111 |
Total Volume and Open Interest |
7,334 |
45,819 |
-369 |
Oats(CBOT) |
Mar13 |
130225 |
386.00 |
394.75 |
375.75 |
377.50 |
-10.50 |
398 |
2,515 |
-201 |
May13 |
130225 |
385.25 |
390.75 |
369.25 |
372.75 |
-12.50 |
738 |
8,240 |
+218 |
Jul13 |
130225 |
378.75 |
384.75 |
366.25 |
368.75 |
-12.50 |
144 |
723 |
+84 |
Sep13 |
130225 |
378.25 |
378.25 |
368.50 |
368.50 |
-9.75 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,332 |
11,916 |
+118 |
Rough Rice(CBOT) |
Mar13 |
130225 |
15.59 |
15.60 |
15.40 |
15.42 |
-0.16 |
1,657 |
5,541 |
-1,102 |
May13 |
130225 |
15.89 |
15.92 |
15.71 |
15.73 |
-0.16 |
1,579 |
8,065 |
+1,205 |
Jul13 |
130225 |
16.11 |
16.11 |
16.00 |
16.02 |
-0.16 |
166 |
660 |
+100 |
Sep13 |
130225 |
15.62 |
15.62 |
15.51 |
15.54 |
-0.05 |
2 |
422 |
+0 |
Total Volume and Open Interest |
3,404 |
14,696 |
+203 |
Live Cattle(CME) |
Feb13 |
130225 |
127.200 |
127.480 |
126.080 |
126.950 |
+0.600 |
1,834 |
4,086 |
-931 |
Apr13 |
130225 |
128.900 |
129.200 |
127.750 |
128.435 |
+0.200 |
21,076 |
175,064 |
+865 |
Jun13 |
130225 |
124.800 |
125.000 |
123.580 |
124.150 |
-0.330 |
9,922 |
76,656 |
-15 |
Aug13 |
130225 |
125.680 |
125.830 |
124.535 |
125.285 |
-0.065 |
4,467 |
37,501 |
+583 |
Oct13 |
130225 |
130.000 |
130.235 |
129.050 |
129.900 |
+0.100 |
2,809 |
20,413 |
+1 |
Dec13 |
130225 |
131.435 |
131.535 |
130.435 |
131.300 |
+0.150 |
974 |
13,103 |
+402 |
Total Volume and Open Interest |
41,555 |
330,449 |
+1,137 |
Feeder Cattle(CME) |
Mar13 |
130225 |
141.600 |
142.130 |
139.950 |
140.800 |
-0.450 |
2,418 |
11,197 |
-892 |
Apr13 |
130225 |
144.685 |
145.185 |
143.035 |
143.700 |
-0.085 |
1,443 |
9,564 |
+319 |
May13 |
130225 |
147.935 |
148.535 |
146.285 |
146.950 |
-0.180 |
1,751 |
9,818 |
+317 |
Aug13 |
130225 |
154.685 |
155.535 |
153.450 |
154.150 |
-0.135 |
494 |
6,497 |
+90 |
Sep13 |
130225 |
156.650 |
157.100 |
155.200 |
156.000 |
unch |
65 |
1,144 |
-4 |
Oct13 |
130225 |
157.575 |
158.000 |
156.630 |
157.150 |
+0.075 |
70 |
688 |
+16 |
Nov13 |
130225 |
158.500 |
159.000 |
157.500 |
158.100 |
+0.100 |
28 |
491 |
-1 |
Total Volume and Open Interest |
6,272 |
39,419 |
-155 |
Lean Hogs(CME) |
Apr13 |
130225 |
81.500 |
82.285 |
80.900 |
81.900 |
+0.250 |
21,876 |
98,609 |
-295 |
May13 |
130225 |
89.000 |
89.480 |
88.180 |
88.800 |
-1.100 |
296 |
2,731 |
+151 |
Jun13 |
130225 |
90.650 |
91.350 |
90.285 |
91.050 |
+0.100 |
11,973 |
44,241 |
+1,443 |
Jul13 |
130225 |
90.785 |
91.480 |
90.385 |
90.950 |
-0.030 |
2,886 |
13,409 |
-448 |
Aug13 |
130225 |
90.785 |
91.550 |
90.400 |
91.230 |
+0.230 |
4,456 |
17,990 |
+200 |
Oct13 |
130225 |
81.600 |
82.200 |
81.180 |
81.885 |
-0.115 |
1,256 |
22,275 |
-68 |
Dec13 |
130225 |
78.500 |
79.000 |
78.100 |
78.785 |
-0.015 |
633 |
14,528 |
+67 |
Feb14 |
130225 |
80.450 |
80.930 |
80.300 |
80.900 |
-0.300 |
30 |
4,186 |
+8 |
Total Volume and Open Interest |
43,427 |
220,243 |
+1,061 |
Class III Milk(CME) |
Feb13 |
130225 |
17.25 |
17.26 |
17.20 |
17.24 |
-0.02 |
58 |
3,148 |
-9 |
Mar13 |
130225 |
17.28 |
17.28 |
16.94 |
17.02 |
-0.22 |
133 |
3,612 |
-13 |
Apr13 |
130225 |
17.27 |
17.28 |
16.96 |
17.01 |
-0.26 |
176 |
3,102 |
+23 |
May13 |
130225 |
17.57 |
17.59 |
17.32 |
17.35 |
-0.24 |
138 |
2,319 |
+18 |
Jun13 |
130225 |
17.90 |
17.92 |
17.70 |
17.71 |
-0.21 |
92 |
1,793 |
+16 |
Total Volume and Open Interest |
818 |
21,156 |
+87 |
Cocoa(ICE) |
Mar13 |
130225 |
2163 |
2163 |
2117 |
2144 |
-17 |
18 |
59 |
-21 |
May13 |
130225 |
2132 |
2156 |
2129 |
2143 |
+4 |
11,373 |
88,284 |
+891 |
Jul13 |
130225 |
2151 |
2165 |
2140 |
2153 |
+4 |
2,922 |
29,617 |
+170 |
Sep13 |
130225 |
2151 |
2174 |
2150 |
2162 |
+5 |
1,001 |
24,596 |
-28 |
Dec13 |
130225 |
2162 |
2181 |
2160 |
2172 |
+5 |
1,025 |
15,996 |
+262 |
Mar14 |
130225 |
2170 |
2184 |
2167 |
2179 |
+4 |
1,170 |
20,146 |
+514 |
May14 |
130225 |
2177 |
2186 |
2173 |
2186 |
+2 |
644 |
7,945 |
+116 |
Total Volume and Open Interest |
18,165 |
188,866 |
+1,900 |
Coffee "C"(ICE) |
Mar13 |
130225 |
143.60 |
144.05 |
140.60 |
142.60 |
-0.50 |
616 |
838 |
-556 |
May13 |
130225 |
143.60 |
144.45 |
140.55 |
143.10 |
-0.70 |
14,094 |
102,876 |
-232 |
Jul13 |
130225 |
146.00 |
147.00 |
143.30 |
145.85 |
-0.65 |
4,126 |
28,502 |
+723 |
Sep13 |
130225 |
149.40 |
149.55 |
146.50 |
148.50 |
-0.60 |
1,356 |
14,316 |
-2 |
Dec13 |
130225 |
153.15 |
153.15 |
150.00 |
152.40 |
-0.55 |
671 |
8,533 |
-50 |
Mar14 |
130225 |
155.70 |
156.15 |
155.70 |
156.15 |
-0.55 |
209 |
2,146 |
+102 |
Total Volume and Open Interest |
21,245 |
159,082 |
+108 |
Orange Juice(ICE) |
Mar13 |
130225 |
130.00 |
130.50 |
129.35 |
129.35 |
+0.65 |
506 |
4,322 |
-428 |
May13 |
130225 |
130.20 |
131.25 |
129.60 |
129.75 |
+0.50 |
1,061 |
13,941 |
+285 |
Jul13 |
130225 |
129.50 |
130.65 |
129.50 |
129.95 |
+1.00 |
57 |
1,540 |
+9 |
Sep13 |
130225 |
129.95 |
130.65 |
128.85 |
129.70 |
+1.05 |
50 |
898 |
+35 |
Nov13 |
130225 |
129.75 |
129.90 |
129.45 |
129.45 |
+1.45 |
2 |
229 |
+0 |
Jan14 |
130225 |
128.20 |
130.85 |
128.05 |
129.45 |
+1.70 |
0 |
42 |
+0 |
Total Volume and Open Interest |
1,676 |
20,972 |
-99 |
Sugar #11(ICE) |
Mar13 |
130225 |
18.31 |
18.50 |
17.94 |
18.01 |
-0.23 |
45,945 |
55,113 |
-15,070 |
May13 |
130225 |
18.30 |
18.46 |
18.02 |
18.09 |
-0.06 |
58,614 |
341,803 |
+8,859 |
Jul13 |
130225 |
18.37 |
18.58 |
18.24 |
18.31 |
unch |
30,456 |
191,214 |
+772 |
Oct13 |
130225 |
18.81 |
19.01 |
18.71 |
18.78 |
+0.01 |
17,049 |
91,908 |
+196 |
Mar14 |
130225 |
19.65 |
19.86 |
19.62 |
19.68 |
+0.03 |
6,012 |
73,499 |
+182 |
May14 |
130225 |
19.80 |
19.92 |
19.70 |
19.77 |
+0.03 |
1,499 |
14,774 |
+500 |
Jul14 |
130225 |
19.93 |
20.03 |
19.82 |
19.89 |
+0.01 |
2,474 |
12,148 |
+1,633 |
Oct14 |
130225 |
20.10 |
20.17 |
20.03 |
20.04 |
-0.01 |
1,217 |
12,647 |
+114 |
Total Volume and Open Interest |
163,600 |
806,352 |
-2,903 |
London Cocoa(LCE) |
Mar13 |
130225 |
1422 |
1440 |
1422 |
1434 |
+10 |
3,446 |
57,752 |
-1,719 |
May13 |
130225 |
1436 |
1449 |
1435 |
1443 |
+9 |
6,118 |
46,471 |
+466 |
Jul13 |
130225 |
1439 |
1459 |
1439 |
1452 |
+10 |
2,490 |
31,424 |
+735 |
Sep13 |
130225 |
1453 |
1467 |
1453 |
1461 |
+12 |
1,201 |
33,735 |
-996 |
Dec13 |
130225 |
1458 |
1470 |
1458 |
1466 |
+13 |
1,449 |
36,668 |
+682 |
Mar14 |
130225 |
1452 |
1470 |
1452 |
1465 |
+14 |
553 |
27,021 |
+439 |
May14 |
130225 |
1458 |
1471 |
1455 |
1469 |
+15 |
140 |
6,996 |
+1 |
Total Volume and Open Interest |
15,451 |
244,851 |
+78 |
London Sugar(LCE) |
May13 |
130225 |
508.20 |
512.50 |
503.90 |
505.50 |
unch |
4,646 |
29,315 |
-286 |
Aug13 |
130225 |
506.60 |
509.50 |
501.10 |
502.00 |
-1.10 |
1,716 |
15,289 |
-64 |
Oct13 |
130225 |
506.40 |
507.90 |
500.90 |
501.80 |
-1.00 |
951 |
8,178 |
+10 |
Dec13 |
130225 |
516.00 |
516.00 |
508.60 |
509.80 |
-0.40 |
450 |
3,337 |
+159 |
Mar14 |
130225 |
525.50 |
525.50 |
518.70 |
520.30 |
+0.20 |
372 |
2,306 |
-38 |
Total Volume and Open Interest |
8,316 |
59,610 |
-188 |
Cotton(ICE) |
Mar13 |
130225 |
81.24 |
81.69 |
80.22 |
80.22 |
-1.17 |
5,095 |
1,760 |
-3,821 |
May13 |
130225 |
83.16 |
83.35 |
81.68 |
81.72 |
-1.42 |
19,926 |
136,593 |
-937 |
Jul13 |
130225 |
84.00 |
84.13 |
82.52 |
82.55 |
-1.46 |
3,532 |
33,338 |
-77 |
Oct13 |
130225 |
83.44 |
83.44 |
83.44 |
83.44 |
-1.12 |
0 |
24 |
+0 |
Dec13 |
130225 |
83.65 |
83.79 |
82.50 |
82.51 |
-1.13 |
1,236 |
19,406 |
+338 |
Mar14 |
130225 |
82.88 |
82.90 |
82.59 |
82.59 |
-0.93 |
4 |
799 |
-2 |
Total Volume and Open Interest |
29,796 |
192,321 |
-4,499 |
Lumber(CME) |
Mar13 |
130225 |
375.1 |
375.1 |
366.4 |
369.0 |
-7.4 |
878 |
2,087 |
-351 |
May13 |
130225 |
380.5 |
381.3 |
372.5 |
372.8 |
-9.7 |
1,011 |
5,065 |
+398 |
Jul13 |
130225 |
377.1 |
377.5 |
371.3 |
371.3 |
-10.0 |
189 |
1,188 |
+55 |
Sep13 |
130225 |
366.5 |
367.0 |
366.0 |
366.5 |
-8.9 |
10 |
144 |
+0 |
Total Volume and Open Interest |
2,089 |
8,548 |
+102 |
Crude Oil(NYM) |
Apr13 |
130225 |
93.23 |
94.46 |
92.07 |
93.11 |
-0.02 |
286,434 |
296,954 |
-1,177 |
May13 |
130225 |
93.70 |
94.90 |
92.51 |
93.53 |
-0.04 |
80,391 |
123,089 |
-3,059 |
Jun13 |
130225 |
94.09 |
95.30 |
92.92 |
93.93 |
-0.03 |
59,990 |
156,716 |
-239 |
Jul13 |
130225 |
94.38 |
95.58 |
93.22 |
94.24 |
-0.03 |
18,049 |
116,174 |
+700 |
Aug13 |
130225 |
94.40 |
95.72 |
93.39 |
94.37 |
-0.04 |
14,575 |
52,836 |
+1,220 |
Sep13 |
130225 |
94.51 |
95.62 |
93.48 |
94.37 |
-0.02 |
14,911 |
68,989 |
+2,074 |
Oct13 |
130225 |
94.30 |
95.35 |
93.99 |
94.27 |
+0.02 |
6,479 |
44,688 |
+1,266 |
Nov13 |
130225 |
94.90 |
95.07 |
94.00 |
94.08 |
+0.05 |
5,483 |
38,810 |
+881 |
Dec13 |
130225 |
93.74 |
94.99 |
92.87 |
93.84 |
+0.08 |
54,027 |
186,835 |
-2,755 |
Jan14 |
130225 |
93.96 |
94.45 |
93.25 |
93.54 |
+0.09 |
2,927 |
39,843 |
+24 |
Feb14 |
130225 |
93.00 |
93.80 |
92.86 |
93.24 |
+0.08 |
1,530 |
19,105 |
+342 |
Mar14 |
130225 |
92.70 |
93.83 |
92.44 |
92.96 |
+0.07 |
3,153 |
24,980 |
+281 |
Apr14 |
130225 |
93.15 |
93.15 |
92.67 |
92.67 |
+0.07 |
650 |
12,060 |
+168 |
May14 |
130225 |
92.40 |
92.40 |
92.40 |
92.40 |
+0.07 |
592 |
15,125 |
+24 |
Jun14 |
130225 |
92.56 |
92.92 |
91.31 |
92.14 |
+0.07 |
7,004 |
65,669 |
+1,021 |
Jul14 |
130225 |
91.82 |
91.82 |
91.82 |
91.82 |
+0.07 |
327 |
13,144 |
+240 |
Total Volume and Open Interest |
588,483 |
1,647,506 |
+4,185 |
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 |
130225 |
93.225 |
94.475 |
92.075 |
93.100 |
-0.025 |
7,892 |
2,127 |
+129 |
May13 |
130225 |
93.450 |
94.925 |
92.700 |
93.525 |
-0.050 |
118 |
333 |
+15 |
Jun13 |
130225 |
94.000 |
95.175 |
92.975 |
93.925 |
-0.025 |
41 |
523 |
+0 |
Jul13 |
130225 |
95.200 |
95.200 |
94.250 |
94.250 |
-0.025 |
12 |
12 |
-2 |
Aug13 |
130225 |
94.525 |
94.775 |
93.500 |
94.375 |
-0.025 |
0 |
2 |
+0 |
Sep13 |
130225 |
94.375 |
94.375 |
94.375 |
94.375 |
-0.025 |
2 |
2 |
+0 |
Oct13 |
130225 |
94.275 |
94.275 |
94.275 |
94.275 |
+0.025 |
0 |
3 |
+0 |
Nov13 |
130225 |
94.075 |
94.075 |
94.075 |
94.075 |
+0.050 |
0 |
10 |
+0 |
Total Volume and Open Interest |
8,067 |
3,160 |
+143 |
Heating Oil(NYM) |
Mar13 |
130225 |
310.40 |
315.00 |
307.54 |
309.89 |
-0.53 |
30,015 |
29,777 |
-8,906 |
Apr13 |
130225 |
309.97 |
314.84 |
307.28 |
309.81 |
-0.37 |
46,173 |
98,897 |
+2,093 |
May13 |
130225 |
318.37 |
322.00 |
315.56 |
318.11 |
+0.50 |
20,307 |
50,101 |
+834 |
Jun13 |
130225 |
313.10 |
318.90 |
312.44 |
315.07 |
+0.40 |
22,653 |
41,747 |
-777 |
Jul13 |
130225 |
314.19 |
316.53 |
311.81 |
313.26 |
+0.36 |
6,844 |
21,729 |
+825 |
Aug13 |
130225 |
314.56 |
314.65 |
311.16 |
311.70 |
+0.31 |
3,652 |
6,249 |
+723 |
Sep13 |
130225 |
310.77 |
313.42 |
309.98 |
310.58 |
+0.28 |
5,450 |
15,255 |
+887 |
Oct13 |
130225 |
312.42 |
312.57 |
308.92 |
309.72 |
+0.31 |
1,195 |
5,714 |
+135 |
Nov13 |
130225 |
309.47 |
309.47 |
308.50 |
309.05 |
+0.39 |
955 |
4,803 |
+137 |
Dec13 |
130225 |
307.95 |
311.57 |
306.00 |
308.49 |
+0.43 |
6,894 |
32,545 |
+458 |
Jan14 |
130225 |
309.62 |
309.69 |
306.50 |
307.88 |
+0.45 |
560 |
5,971 |
+55 |
Feb14 |
130225 |
306.90 |
307.20 |
306.40 |
306.89 |
+0.46 |
315 |
636 |
+52 |
Mar14 |
130225 |
305.50 |
305.69 |
305.20 |
305.69 |
+0.53 |
310 |
706 |
+125 |
Apr14 |
130225 |
303.70 |
303.81 |
303.30 |
303.81 |
+0.55 |
487 |
2,435 |
+165 |
Total Volume and Open Interest |
146,274 |
320,562 |
-3,074 |
Gasoline(NYMEX) |
Mar13 |
130225 |
308.69 |
314.34 |
303.30 |
306.11 |
-1.85 |
38,268 |
32,399 |
-5,361 |
Apr13 |
130225 |
327.72 |
331.96 |
324.01 |
326.36 |
-0.22 |
55,061 |
118,098 |
+5,784 |
May13 |
130225 |
323.29 |
327.19 |
320.10 |
322.42 |
+0.04 |
22,424 |
54,377 |
+800 |
Jun13 |
130225 |
316.82 |
320.57 |
314.20 |
316.38 |
+0.26 |
15,957 |
36,973 |
+576 |
Jul13 |
130225 |
310.27 |
313.67 |
308.50 |
310.33 |
+0.46 |
8,369 |
26,857 |
+128 |
Aug13 |
130225 |
303.98 |
307.63 |
303.63 |
304.32 |
+0.59 |
8,134 |
16,539 |
-184 |
Sep13 |
130225 |
298.54 |
300.69 |
296.51 |
298.14 |
+0.65 |
5,949 |
15,930 |
+223 |
Oct13 |
130225 |
279.84 |
282.06 |
279.84 |
280.28 |
+0.43 |
1,447 |
10,052 |
+297 |
Nov13 |
130225 |
276.29 |
276.83 |
274.01 |
274.50 |
+0.30 |
953 |
14,402 |
+72 |
Dec13 |
130225 |
272.00 |
273.35 |
268.50 |
270.25 |
+0.27 |
1,775 |
10,698 |
+59 |
Total Volume and Open Interest |
158,737 |
342,349 |
+2,619 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130225 |
308.00 |
314.00 |
306.10 |
306.10 |
-1.90 |
0 |
2 |
+0 |
Apr13 |
130225 |
326.40 |
326.40 |
326.36 |
326.40 |
-0.20 |
|
|
|
May13 |
130225 |
322.40 |
322.42 |
322.40 |
322.40 |
unch |
|
|
|
Jun13 |
130225 |
316.40 |
316.40 |
316.38 |
316.40 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar13 |
130225 |
3.320 |
3.425 |
3.320 |
3.414 |
+0.123 |
174,163 |
28,673 |
-26,828 |
Apr13 |
130225 |
3.407 |
3.477 |
3.385 |
3.470 |
+0.121 |
141,544 |
213,675 |
+12,049 |
May13 |
130225 |
3.447 |
3.529 |
3.444 |
3.522 |
+0.116 |
48,181 |
233,006 |
+1,174 |
Jun13 |
130225 |
3.491 |
3.580 |
3.491 |
3.573 |
+0.112 |
19,056 |
64,195 |
+1,409 |
Jul13 |
130225 |
3.567 |
3.631 |
3.550 |
3.625 |
+0.108 |
19,134 |
91,042 |
+4,272 |
Aug13 |
130225 |
3.604 |
3.654 |
3.601 |
3.648 |
+0.107 |
5,849 |
35,058 |
+497 |
Sep13 |
130225 |
3.601 |
3.659 |
3.600 |
3.654 |
+0.107 |
5,489 |
33,929 |
+876 |
Oct13 |
130225 |
3.621 |
3.688 |
3.621 |
3.683 |
+0.106 |
21,925 |
117,369 |
-17 |
Nov13 |
130225 |
3.734 |
3.792 |
3.734 |
3.784 |
+0.100 |
3,096 |
33,062 |
+91 |
Dec13 |
130225 |
3.920 |
3.975 |
3.920 |
3.973 |
+0.096 |
3,541 |
39,970 |
+720 |
Jan14 |
130225 |
4.030 |
4.080 |
4.019 |
4.073 |
+0.095 |
13,840 |
90,620 |
+1,603 |
Feb14 |
130225 |
4.039 |
4.071 |
4.039 |
4.069 |
+0.093 |
1,490 |
14,681 |
+482 |
Mar14 |
130225 |
3.978 |
4.031 |
3.978 |
4.022 |
+0.087 |
1,991 |
27,449 |
+172 |
Apr14 |
130225 |
3.899 |
3.949 |
3.899 |
3.933 |
+0.075 |
7,407 |
47,442 |
+739 |
May14 |
130225 |
3.925 |
3.955 |
3.925 |
3.955 |
+0.071 |
392 |
5,613 |
+21 |
Jun14 |
130225 |
3.963 |
3.979 |
3.962 |
3.979 |
+0.070 |
134 |
6,265 |
+11 |
Total Volume and Open Interest |
469,138 |
1,185,122 |
-1,912 |
Brent Crude Oil(ICE) |
Apr13 |
130225 |
114.19 |
115.87 |
113.31 |
114.44 |
+0.34 |
248,751 |
304,808 |
-7,141 |
May13 |
130225 |
113.26 |
114.96 |
112.45 |
113.51 |
+0.30 |
101,567 |
229,449 |
+4,622 |
Jun13 |
130225 |
112.49 |
114.15 |
111.68 |
112.70 |
+0.27 |
98,134 |
153,640 |
+1,962 |
Jul13 |
130225 |
111.65 |
113.40 |
110.96 |
111.97 |
+0.26 |
42,189 |
86,336 |
+8,334 |
Aug13 |
130225 |
110.98 |
112.70 |
110.30 |
111.28 |
+0.25 |
26,123 |
92,391 |
-738 |
Sep13 |
130225 |
110.16 |
111.95 |
109.57 |
110.52 |
+0.24 |
24,487 |
77,041 |
-2,016 |
Oct13 |
130225 |
109.33 |
111.20 |
108.85 |
109.82 |
+0.24 |
17,593 |
40,412 |
-685 |
Nov13 |
130225 |
108.71 |
110.54 |
108.21 |
109.16 |
+0.22 |
15,817 |
38,579 |
+769 |
Dec13 |
130225 |
108.21 |
109.94 |
107.55 |
108.51 |
+0.20 |
83,690 |
171,077 |
-870 |
Jan14 |
130225 |
107.95 |
107.95 |
107.92 |
107.92 |
+0.19 |
18,204 |
35,524 |
-249 |
Feb14 |
130225 |
107.34 |
107.34 |
107.34 |
107.34 |
+0.18 |
18,616 |
18,551 |
+408 |
Mar14 |
130225 |
106.76 |
106.76 |
106.76 |
106.76 |
+0.17 |
18,205 |
20,809 |
+2,410 |
Apr14 |
130225 |
106.21 |
106.21 |
106.21 |
106.21 |
+0.16 |
7,987 |
16,211 |
+5,385 |
May14 |
130225 |
105.70 |
105.70 |
105.70 |
105.70 |
+0.16 |
3,991 |
8,122 |
+382 |
Total Volume and Open Interest |
774,639 |
1,541,721 |
+16,477 |
Gas Oil(ICE) |
Mar13 |
130225 |
984.50 |
995.75 |
967.00 |
978.75 |
+1.00 |
55,029 |
105,964 |
-8,243 |
Apr13 |
130225 |
976.25 |
989.75 |
965.00 |
975.50 |
+3.25 |
78,201 |
141,343 |
-5,567 |
May13 |
130225 |
966.00 |
982.00 |
960.50 |
969.75 |
+4.50 |
33,753 |
58,176 |
-2,838 |
Jun13 |
130225 |
961.25 |
975.00 |
955.25 |
964.25 |
+5.00 |
29,286 |
62,241 |
-1,962 |
Jul13 |
130225 |
957.25 |
969.25 |
951.25 |
960.50 |
+5.25 |
6,765 |
26,177 |
-147 |
Aug13 |
130225 |
954.50 |
966.75 |
948.25 |
957.00 |
+5.00 |
3,616 |
20,562 |
+229 |
Sep13 |
130225 |
952.75 |
962.75 |
944.75 |
954.00 |
+5.00 |
4,809 |
21,533 |
+656 |
Oct13 |
130225 |
950.25 |
960.25 |
942.50 |
950.75 |
+4.75 |
2,333 |
14,916 |
-134 |
Nov13 |
130225 |
953.50 |
955.25 |
945.25 |
947.00 |
+4.50 |
2,239 |
15,658 |
-150 |
Dec13 |
130225 |
939.50 |
953.00 |
934.25 |
943.25 |
+4.25 |
14,503 |
49,394 |
+960 |
Total Volume and Open Interest |
237,712 |
589,533 |
-16,149 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130225 |
2.335 |
2.380 |
2.330 |
2.371 |
+0.008 |
260 |
914 |
-83 |
Apr13 |
130225 |
2.341 |
2.383 |
2.341 |
2.374 |
+0.009 |
225 |
1,851 |
+32 |
May13 |
130225 |
2.325 |
2.368 |
2.325 |
2.363 |
+0.010 |
267 |
1,066 |
+67 |
Jun13 |
130225 |
2.342 |
2.342 |
2.333 |
2.335 |
+0.005 |
96 |
1,322 |
+50 |
Jul13 |
130225 |
2.310 |
2.313 |
2.297 |
2.303 |
+0.001 |
84 |
1,293 |
+17 |
Aug13 |
130225 |
2.269 |
2.269 |
2.256 |
2.262 |
+0.001 |
75 |
1,046 |
+67 |
Sep13 |
130225 |
2.178 |
2.178 |
2.155 |
2.160 |
-0.012 |
85 |
675 |
+31 |
Total Volume and Open Interest |
1,239 |
10,330 |
+267 |
WTI Crude Oil(ICE) |
Apr13 |
130225 |
93.17 |
94.47 |
92.10 |
93.11 |
-0.02 |
62,444 |
79,313 |
+4,097 |
May13 |
130225 |
93.56 |
94.88 |
92.53 |
93.53 |
-0.04 |
20,471 |
34,977 |
+1,492 |
Jun13 |
130225 |
93.99 |
95.31 |
92.93 |
93.93 |
-0.03 |
18,939 |
65,468 |
+450 |
Jul13 |
130225 |
94.48 |
95.41 |
93.93 |
94.24 |
-0.03 |
6,405 |
37,228 |
+286 |
Aug13 |
130225 |
95.00 |
95.39 |
94.07 |
94.37 |
-0.04 |
4,955 |
16,924 |
-637 |
Sep13 |
130225 |
94.45 |
95.45 |
93.54 |
94.37 |
-0.02 |
4,701 |
19,005 |
+470 |
Oct13 |
130225 |
94.32 |
95.23 |
93.44 |
94.27 |
+0.02 |
2,448 |
13,165 |
+84 |
Nov13 |
130225 |
95.01 |
95.01 |
93.26 |
94.08 |
+0.05 |
1,604 |
11,193 |
+512 |
Dec13 |
130225 |
93.84 |
94.88 |
92.88 |
93.84 |
+0.08 |
19,794 |
101,525 |
-3,999 |
Jan14 |
130225 |
93.54 |
93.54 |
93.54 |
93.54 |
+0.09 |
375 |
7,166 |
+49 |
Feb14 |
130225 |
93.24 |
93.24 |
93.24 |
93.24 |
+0.08 |
183 |
3,026 |
+12 |
Mar14 |
130225 |
93.00 |
93.00 |
92.96 |
92.96 |
+0.07 |
148 |
5,226 |
-20 |
Apr14 |
130225 |
92.73 |
92.73 |
92.67 |
92.67 |
+0.07 |
76 |
2,826 |
+10 |
May14 |
130225 |
92.40 |
92.40 |
92.40 |
92.40 |
+0.07 |
57 |
2,147 |
+9 |
Jun14 |
130225 |
91.27 |
92.14 |
91.27 |
92.14 |
+0.07 |
521 |
15,267 |
+127 |
Jul14 |
130225 |
91.82 |
91.82 |
91.82 |
91.82 |
+0.07 |
0 |
1,995 |
+0 |
Total Volume and Open Interest |
148,846 |
513,314 |
+3,993 |
US Dollar Index(ICE) |
Mar13 |
130225 |
81.705 |
82.005 |
81.165 |
81.777 |
+0.192 |
39,689 |
62,159 |
+5,917 |
Jun13 |
130225 |
81.890 |
82.190 |
81.370 |
81.982 |
+0.177 |
422 |
1,403 |
+284 |
Sep13 |
130225 |
82.183 |
82.183 |
82.183 |
82.183 |
+0.178 |
0 |
3 |
+0 |
Total Volume and Open Interest |
40,111 |
63,565 |
+6,201 |
Australian Dollar(CME) |
Mar13 |
130225 |
102.79 |
103.12 |
102.35 |
102.67 |
-0.38 |
119,316 |
156,175 |
-865 |
Jun13 |
130225 |
102.18 |
102.36 |
101.68 |
101.99 |
-0.37 |
811 |
1,583 |
+283 |
Sep13 |
130225 |
101.18 |
101.73 |
101.18 |
101.36 |
-0.37 |
2 |
6 |
+0 |
Total Volume and Open Interest |
120,149 |
157,789 |
-583 |
British Pound(CME) |
Mar13 |
130225 |
151.12 |
151.98 |
150.82 |
151.87 |
-0.52 |
164,712 |
197,393 |
+3,528 |
Jun13 |
130225 |
151.08 |
152.32 |
150.61 |
151.79 |
-0.53 |
1,081 |
2,202 |
+186 |
Sep13 |
130225 |
151.00 |
152.27 |
151.00 |
151.75 |
-0.52 |
1 |
8 |
+0 |
Total Volume and Open Interest |
165,794 |
199,650 |
+3,714 |
Canadian Dollar(CME) |
Mar13 |
130225 |
97.76 |
97.87 |
97.25 |
97.38 |
-0.31 |
84,402 |
167,862 |
+5,144 |
Jun13 |
130225 |
97.58 |
97.59 |
97.07 |
97.20 |
-0.30 |
471 |
6,129 |
+149 |
Sep13 |
130225 |
97.26 |
97.31 |
96.98 |
97.02 |
-0.29 |
62 |
2,066 |
+16 |
Dec13 |
130225 |
96.92 |
97.13 |
96.70 |
96.83 |
-0.30 |
32 |
2,114 |
+11 |
Total Volume and Open Interest |
84,981 |
178,323 |
+5,323 |
Japanese Yen(CME) |
Mar13 |
130225 |
106.32 |
110.09 |
106.05 |
107.98 |
+0.91 |
197,581 |
208,394 |
-3,731 |
Jun13 |
130225 |
106.29 |
110.14 |
106.14 |
108.06 |
+0.91 |
876 |
4,251 |
+160 |
Sep13 |
130225 |
106.29 |
110.17 |
106.29 |
108.16 |
+0.91 |
13 |
365 |
+4 |
Total Volume and Open Interest |
198,475 |
213,069 |
-3,568 |
Swiss Franc(CME) |
Mar13 |
130225 |
107.49 |
108.34 |
107.08 |
107.48 |
-0.01 |
47,347 |
46,508 |
+1,910 |
Jun13 |
130225 |
107.55 |
108.32 |
107.20 |
107.60 |
-0.01 |
38 |
120 |
-11 |
Sep13 |
130225 |
107.73 |
107.74 |
107.73 |
107.73 |
-0.01 |
4 |
3 |
+3 |
Total Volume and Open Interest |
47,389 |
46,631 |
+1,902 |
EuroFX(CME) |
Mar13 |
130225 |
131.95 |
133.21 |
130.50 |
131.22 |
-0.59 |
368,309 |
229,373 |
-607 |
Jun13 |
130225 |
131.97 |
133.23 |
130.60 |
131.31 |
-0.59 |
1,706 |
3,940 |
+455 |
Sep13 |
130225 |
133.07 |
133.07 |
130.90 |
131.40 |
-0.58 |
47 |
178 |
+0 |
Total Volume and Open Interest |
370,071 |
233,551 |
-148 |
Mexican Peso(CME) |
Mar13 |
130225 |
784.25 |
788.75 |
778.50 |
781.50 |
-3.50 |
39,803 |
164,190 |
-5,372 |
Apr13 |
130225 |
779.25 |
782.75 |
779.25 |
779.25 |
-3.50 |
|
|
|
Total Volume and Open Interest |
39,902 |
169,835 |
-5,360 |
Brazilian Real(CME) |
Mar13 |
130225 |
508.35 |
508.75 |
504.00 |
505.75 |
-1.30 |
317 |
20,156 |
+64 |
Apr13 |
130225 |
504.25 |
507.25 |
502.60 |
504.25 |
-1.40 |
0 |
2 |
+0 |
May13 |
130225 |
502.40 |
505.40 |
500.75 |
502.40 |
-1.30 |
0 |
10 |
+0 |
Jun13 |
130225 |
503.35 |
503.50 |
499.30 |
500.70 |
-1.20 |
159 |
407 |
+126 |
Total Volume and Open Interest |
476 |
41,681 |
+190 |
30-Year T-Bonds(CBOT) |
Mar13 |
130225 |
144~000 |
145~290 |
143~100 |
145~080 |
+1~080 |
488,730 |
566,099 |
-30,816 |
Jun13 |
130225 |
142~160 |
144~130 |
141~260 |
143~240 |
+1~080 |
66,084 |
63,631 |
+37,138 |
Sep13 |
130225 |
142~100 |
143~170 |
142~100 |
143~170 |
+1~080 |
|
|
|
Total Volume and Open Interest |
554,814 |
629,730 |
+6,322 |
10-Year T-Notes(CBOT) |
Mar13 |
130225 |
131~275 |
132~245 |
131~205 |
132~160 |
+0~190 |
1,567,610 |
1,882,822 |
-45,768 |
Jun13 |
130225 |
130~230 |
131~195 |
130~155 |
131~110 |
+0~195 |
210,685 |
275,514 |
+81,796 |
Sep13 |
130225 |
131~110 |
131~110 |
131~110 |
131~110 |
+0~195 |
|
|
|
Total Volume and Open Interest |
1,778,295 |
2,158,336 |
+36,028 |
5-Year T-Notes(CBOT) |
Mar13 |
130225 |
124~002 |
124~116 |
123~294 |
124~086 |
+0~076 |
826,532 |
1,484,727 |
-59,746 |
Jun13 |
130225 |
123~180 |
123~296 |
123~152 |
123~266 |
+0~082 |
154,755 |
193,671 |
+88,844 |
Sep13 |
130225 |
123~116 |
123~116 |
123~034 |
123~116 |
+0~082 |
|
|
|
Total Volume and Open Interest |
981,287 |
1,678,398 |
+29,098 |
2 Year T-Notes(CBOT) |
Mar13 |
130225 |
110~070 |
110~082 |
110~066 |
110~080 |
+0~006 |
278,684 |
900,339 |
-42,723 |
Jun13 |
130225 |
110~054 |
110~070 |
110~052 |
110~066 |
+0~012 |
128,367 |
125,838 |
+43,207 |
Sep13 |
130225 |
110~036 |
110~036 |
110~024 |
110~036 |
+0~012 |
|
|
|
Total Volume and Open Interest |
407,051 |
1,026,177 |
+484 |
Eurodollars(CME) |
Mar13 |
130225 |
99.707 |
99.713 |
99.705 |
99.707 |
unch |
134,089 |
913,624 |
-11,743 |
Jun13 |
130225 |
99.690 |
99.700 |
99.685 |
99.690 |
unch |
194,855 |
796,453 |
+4,612 |
Sep13 |
130225 |
99.670 |
99.680 |
99.665 |
99.670 |
unch |
142,380 |
743,924 |
+7,403 |
Dec13 |
130225 |
99.640 |
99.650 |
99.630 |
99.645 |
+0.005 |
183,145 |
794,543 |
+23,001 |
Mar14 |
130225 |
99.605 |
99.625 |
99.595 |
99.615 |
+0.010 |
170,692 |
683,517 |
+14,152 |
Jun14 |
130225 |
99.550 |
99.580 |
99.545 |
99.570 |
+0.015 |
170,157 |
590,901 |
-6,207 |
Sep14 |
130225 |
99.485 |
99.525 |
99.485 |
99.515 |
+0.020 |
138,556 |
484,636 |
+3,860 |
Dec14 |
130225 |
99.410 |
99.455 |
99.405 |
99.440 |
+0.025 |
162,878 |
574,760 |
+7,085 |
Mar15 |
130225 |
99.325 |
99.380 |
99.325 |
99.365 |
+0.030 |
145,922 |
480,264 |
+2,823 |
Jun15 |
130225 |
99.235 |
99.295 |
99.225 |
99.280 |
+0.040 |
103,526 |
587,520 |
+8,013 |
Sep15 |
130225 |
99.130 |
99.205 |
99.115 |
99.180 |
+0.045 |
77,955 |
424,985 |
+7,393 |
Dec15 |
130225 |
99.000 |
99.085 |
98.980 |
99.055 |
+0.050 |
124,249 |
510,157 |
+268 |
Mar16 |
130225 |
98.855 |
98.950 |
98.830 |
98.920 |
+0.060 |
77,749 |
328,092 |
+2,673 |
Jun16 |
130225 |
98.690 |
98.795 |
98.665 |
98.760 |
+0.065 |
43,829 |
218,994 |
+170 |
Sep16 |
130225 |
98.520 |
98.630 |
98.485 |
98.590 |
+0.065 |
32,137 |
215,145 |
+552 |
Dec16 |
130225 |
98.340 |
98.460 |
98.305 |
98.415 |
+0.070 |
32,210 |
155,005 |
-160 |
Mar17 |
130225 |
98.165 |
98.290 |
98.130 |
98.245 |
+0.075 |
26,252 |
128,524 |
+2,631 |
Jun17 |
130225 |
97.980 |
98.115 |
97.945 |
98.065 |
+0.075 |
25,768 |
84,621 |
+75 |
Total Volume and Open Interest |
2,031,261 |
9,002,370 |
+67,280 |
Ultra T-Bond(CBOT) |
Mar13 |
130225 |
156~18 |
159~16 |
155~18 |
158~11 |
+1~23 |
121,203 |
347,979 |
-20,868 |
Jun13 |
130225 |
156~03 |
159~10 |
155~10 |
158~05 |
+1~25 |
40,653 |
29,591 |
+23,110 |
Sep13 |
130225 |
158~05 |
158~05 |
158~05 |
158~05 |
+1~25 |
|
|
|
Total Volume and Open Interest |
161,856 |
377,570 |
+2,242 |
30 Day Federal Funds(CBOT) |
Feb13 |
130225 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
243 |
44,619 |
+32 |
Mar13 |
130225 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
2,376 |
38,626 |
+547 |
Apr13 |
130225 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
3,071 |
31,475 |
+458 |
May13 |
130225 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
408 |
26,406 |
+101 |
Jun13 |
130225 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
1,414 |
26,322 |
+598 |
Jul13 |
130225 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
615 |
21,447 |
+270 |
Total Volume and Open Interest |
16,018 |
340,657 |
+4,049 |
3-Mth Euro-Yen(CME) |
Mar13 |
130225 |
99.747 |
99.747 |
99.747 |
99.747 |
+0.007 |
|
|
|
Jun13 |
130225 |
99.817 |
99.817 |
99.817 |
99.817 |
+0.007 |
|
|
|
Sep13 |
130225 |
99.838 |
99.838 |
99.838 |
99.838 |
+0.007 |
|
|
|
Dec13 |
130225 |
99.832 |
99.832 |
99.832 |
99.832 |
+0.007 |
|
|
|
Mar14 |
130225 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.005 |
|
|
|
Jun14 |
130225 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Sep14 |
130225 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Dec14 |
130225 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Mar15 |
130225 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
|
|
|
Jun15 |
130225 |
99.545 |
99.545 |
99.545 |
99.545 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130225 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
738 |
+0 |
Jun13 |
130225 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
202 |
+0 |
Sep13 |
130225 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.01 |
0 |
120 |
+0 |
Dec13 |
130225 |
99.83 |
99.83 |
99.83 |
99.83 |
+0.01 |
65 |
470 |
-65 |
Mar14 |
130225 |
99.81 |
99.82 |
99.81 |
99.82 |
+0.00 |
6 |
232 |
-6 |
Jun14 |
130225 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
13 |
+0 |
Sep14 |
130225 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
0 |
32 |
+0 |
Dec14 |
130225 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.00 |
10 |
30 |
+10 |
Total Volume and Open Interest |
81 |
1,837 |
-61 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130225 |
144.47 |
144.74 |
144.45 |
144.71 |
+0.23 |
3,626 |
18,148 |
+171 |
Jun13 |
130225 |
144.20 |
144.51 |
144.20 |
144.51 |
+0.26 |
10 |
26 |
+5 |
Sep13 |
130225 |
142.42 |
142.42 |
142.42 |
142.42 |
+0.26 |
|
|
|
Total Volume and Open Interest |
3,636 |
18,174 |
+176 |
Euro-Bund(EUREX) |
Mar13 |
130225 |
143.52 |
144.47 |
142.85 |
143.52 |
-0.10 |
1,097,337 |
908,668 |
+30,320 |
Jun13 |
130225 |
141.65 |
142.62 |
141.03 |
141.68 |
-0.10 |
10,071 |
21,648 |
+4,379 |
Sep13 |
130225 |
141.52 |
141.52 |
141.52 |
141.52 |
-0.15 |
260 |
7 |
+0 |
Total Volume and Open Interest |
1,107,668 |
930,323 |
+34,699 |
Euro-Bobl(EUREX) |
Mar13 |
130225 |
126.82 |
127.37 |
126.54 |
126.85 |
-0.03 |
612,255 |
839,587 |
-3,017 |
Jun13 |
130225 |
125.21 |
125.59 |
124.85 |
125.14 |
-0.04 |
9,180 |
94,066 |
+2,216 |
Sep13 |
130225 |
125.45 |
125.45 |
125.45 |
125.45 |
-0.03 |
0 |
928 |
+0 |
Total Volume and Open Interest |
621,435 |
934,581 |
-801 |
3-Mth Euribor(EUREX) |
Mar13 |
130225 |
99.785 |
99.790 |
99.785 |
99.790 |
unch |
0 |
4,108 |
+0 |
Jun13 |
130225 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
0 |
1,366 |
+0 |
Sep13 |
130225 |
99.735 |
99.735 |
99.720 |
99.725 |
-0.005 |
0 |
835 |
+0 |
Total Volume and Open Interest |
0 |
15,485 |
+0 |
Long Gilt(LIFFE) |
Mar13 |
130225 |
115~19 |
116~14 |
115~13 |
116~04 |
+0~02 |
228,179 |
348,251 |
-22,449 |
Jun13 |
130225 |
114~20 |
115~12 |
114~12 |
115~02 |
+0~01 |
104,099 |
53,692 |
+48,696 |
Total Volume and Open Interest |
332,278 |
401,943 |
+26,247 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130225 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
35,832 |
300,225 |
+2,414 |
Jun13 |
130225 |
99.51 |
99.52 |
99.50 |
99.50 |
-0.01 |
52,007 |
334,997 |
-2,950 |
Sep13 |
130225 |
99.52 |
99.54 |
99.51 |
99.52 |
-0.01 |
54,433 |
342,329 |
+15,060 |
Dec13 |
130225 |
99.52 |
99.53 |
99.50 |
99.52 |
unch |
89,143 |
337,595 |
+2,942 |
Mar14 |
130225 |
99.48 |
99.51 |
99.48 |
99.50 |
unch |
56,276 |
314,939 |
+12,731 |
Jun14 |
130225 |
99.45 |
99.48 |
99.44 |
99.46 |
-0.01 |
57,819 |
245,054 |
+13,987 |
Total Volume and Open Interest |
571,624 |
2,778,136 |
+75,097 |
3-Mth Euribor(LIFFE) |
Mar13 |
130225 |
99.785 |
99.800 |
99.785 |
99.790 |
unch |
170,871 |
532,118 |
+22,993 |
Jun13 |
130225 |
99.770 |
99.780 |
99.760 |
99.770 |
unch |
249,138 |
580,024 |
+9,667 |
Sep13 |
130225 |
99.730 |
99.745 |
99.710 |
99.725 |
-0.005 |
213,689 |
418,129 |
-149 |
Total Volume and Open Interest |
1,884,463 |
4,382,612 |
+33,824 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130225 |
97.06 |
97.07 |
97.05 |
97.07 |
+0.01 |
24,794 |
126,615 |
-2,398 |
Jun13 |
130225 |
97.18 |
97.20 |
97.16 |
97.19 |
+0.01 |
37,062 |
206,379 |
+1,053 |
Sep13 |
130225 |
97.21 |
97.24 |
97.19 |
97.23 |
+0.02 |
29,260 |
147,991 |
+4,146 |
Dec13 |
130225 |
97.17 |
97.21 |
97.15 |
97.19 |
+0.02 |
17,297 |
116,005 |
+1,729 |
Mar14 |
130225 |
97.08 |
97.12 |
97.06 |
97.10 |
+0.02 |
6,110 |
75,869 |
+428 |
Jun14 |
130225 |
96.98 |
97.01 |
96.95 |
97.00 |
+0.02 |
3,253 |
37,926 |
+1,209 |
Sep14 |
130225 |
96.86 |
96.90 |
96.84 |
96.89 |
+0.03 |
2,623 |
25,880 |
+593 |
Dec14 |
130225 |
96.75 |
96.78 |
96.73 |
96.78 |
+0.03 |
679 |
13,376 |
+241 |
Mar15 |
130225 |
96.64 |
96.67 |
96.63 |
96.67 |
+0.03 |
3 |
1,020 |
+0 |
Jun15 |
130225 |
96.55 |
96.57 |
96.54 |
96.57 |
+0.03 |
8 |
607 |
+7 |
Total Volume and Open Interest |
121,089 |
752,133 |
+7,008 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130225 |
96.49 |
96.54 |
96.48 |
96.53 |
+0.04 |
64,541 |
401,599 |
-5,590 |
Jun13 |
130225 |
96.47 |
96.47 |
96.47 |
96.47 |
+0.04 |
0 |
7 |
+0 |
Total Volume and Open Interest |
64,541 |
401,606 |
-5,590 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130225 |
97.10 |
97.15 |
97.09 |
97.14 |
+0.03 |
233,333 |
542,031 |
-14,756 |
Jun13 |
130225 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.03 |
|
|
|
Total Volume and Open Interest |
233,333 |
542,031 |
-14,756 |
Gold(CMX) |
Feb13 |
130225 |
1579.4 |
1596.0 |
1577.7 |
1586.2 |
+13.8 |
2,019 |
1,773 |
+667 |
Apr13 |
130225 |
1579.7 |
1596.5 |
1574.7 |
1586.6 |
+13.8 |
223,531 |
261,533 |
-762 |
Jun13 |
130225 |
1580.1 |
1598.4 |
1577.1 |
1588.4 |
+13.9 |
4,760 |
63,637 |
-562 |
Aug13 |
130225 |
1583.8 |
1600.0 |
1579.6 |
1590.0 |
+13.9 |
2,110 |
25,956 |
+1,047 |
Oct13 |
130225 |
1590.0 |
1596.0 |
1589.6 |
1591.5 |
+14.0 |
287 |
11,894 |
-121 |
Dec13 |
130225 |
1584.8 |
1602.2 |
1582.9 |
1593.0 |
+14.0 |
1,758 |
32,025 |
-107 |
Feb14 |
130225 |
1596.0 |
1596.0 |
1594.4 |
1594.4 |
+13.9 |
31 |
10,455 |
-11 |
Apr14 |
130225 |
1588.0 |
1600.0 |
1588.0 |
1596.0 |
+13.9 |
27 |
4,137 |
-3 |
Jun14 |
130225 |
1601.7 |
1601.7 |
1597.7 |
1597.7 |
+13.8 |
334 |
8,496 |
-3 |
Aug14 |
130225 |
1599.5 |
1599.5 |
1599.5 |
1599.5 |
+13.7 |
1 |
95 |
+1 |
Oct14 |
130225 |
1601.5 |
1601.5 |
1601.5 |
1601.5 |
+13.6 |
0 |
6 |
+0 |
Dec14 |
130225 |
1608.9 |
1608.9 |
1603.8 |
1603.8 |
+13.5 |
491 |
5,215 |
-237 |
Total Volume and Open Interest |
237,117 |
446,820 |
+62 |
Silver(CMX) |
Mar13 |
130225 |
2878.5 |
2921.5 |
2854.0 |
2898.7 |
+52.7 |
73,532 |
34,587 |
-7,142 |
May13 |
130225 |
2884.5 |
2927.5 |
2860.0 |
2904.7 |
+52.7 |
27,383 |
57,420 |
+8,538 |
Jul13 |
130225 |
2880.0 |
2929.0 |
2868.0 |
2910.0 |
+52.9 |
2,461 |
10,251 |
+43 |
Sep13 |
130225 |
2914.5 |
2917.0 |
2914.5 |
2914.5 |
+53.0 |
438 |
6,763 |
+65 |
Dec13 |
130225 |
2890.5 |
2940.5 |
2883.0 |
2920.4 |
+53.1 |
860 |
24,633 |
-26 |
Mar14 |
130225 |
2926.5 |
2926.5 |
2924.8 |
2924.8 |
+53.2 |
45 |
2,127 |
+35 |
May14 |
130225 |
2927.6 |
2927.6 |
2927.6 |
2927.6 |
+53.3 |
8 |
964 |
+5 |
Total Volume and Open Interest |
105,376 |
156,435 |
+1,548 |
Platinum(NYMEX) |
Apr13 |
130225 |
1607.4 |
1630.8 |
1597.7 |
1620.7 |
+13.3 |
25,314 |
63,594 |
-1,313 |
Jul13 |
130225 |
1611.7 |
1633.3 |
1601.0 |
1623.1 |
+13.2 |
410 |
4,057 |
+190 |
Oct13 |
130225 |
1626.5 |
1626.5 |
1625.6 |
1625.6 |
+13.2 |
5 |
291 |
+2 |
Jan14 |
130225 |
1629.6 |
1629.6 |
1629.6 |
1629.6 |
+13.2 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25,732 |
67,963 |
-1,121 |
Palladium(NYMEX) |
Mar13 |
130225 |
738.35 |
752.35 |
734.30 |
749.05 |
+13.75 |
14,091 |
21,165 |
-2,483 |
Jun13 |
130225 |
740.65 |
754.15 |
736.50 |
751.50 |
+14.00 |
5,074 |
17,338 |
+3,013 |
Sep13 |
130225 |
749.00 |
752.70 |
742.00 |
752.70 |
+14.00 |
0 |
131 |
+0 |
Total Volume and Open Interest |
19,166 |
38,647 |
+531 |
Copper(CMX) |
Mar13 |
130225 |
354.25 |
357.20 |
351.95 |
354.30 |
+1.00 |
83,949 |
30,731 |
-8,334 |
May13 |
130225 |
356.00 |
359.05 |
353.80 |
356.10 |
+1.05 |
38,179 |
87,175 |
+1,120 |
Jul13 |
130225 |
357.85 |
360.00 |
355.55 |
357.50 |
+1.05 |
3,833 |
20,235 |
+243 |
Sep13 |
130225 |
358.95 |
361.50 |
358.40 |
358.85 |
+1.10 |
975 |
7,558 |
+188 |
Dec13 |
130225 |
360.30 |
361.65 |
360.20 |
360.45 |
+1.15 |
457 |
11,987 |
+139 |
Total Volume and Open Interest |
128,326 |
168,344 |
-6,568 |
DJIA Index(CBOT) |
Mar13 |
130225 |
13981 |
14050 |
13770 |
13788 |
-204 |
2,499 |
14,982 |
+1,855 |
Jun13 |
130225 |
13721 |
13910 |
13721 |
13721 |
-189 |
0 |
6 |
+0 |
Sep13 |
130225 |
13642 |
13831 |
13642 |
13642 |
-189 |
|
|
|
Dec13 |
130225 |
13573 |
13762 |
13573 |
13573 |
-189 |
|
|
|
Total Volume and Open Interest |
2,499 |
14,988 |
+1,855 |
E-mini DJIA Index(CBOT) |
Mar13 |
130225 |
13985 |
14064 |
13746 |
13788 |
-193 |
182,609 |
120,330 |
+872 |
Jun13 |
130225 |
13923 |
13985 |
13681 |
13721 |
-189 |
377 |
3,061 |
+152 |
Sep13 |
130225 |
13642 |
13642 |
13642 |
13642 |
-189 |
|
|
|
Dec13 |
130225 |
13573 |
13573 |
13573 |
13573 |
-189 |
0 |
16 |
+0 |
Total Volume and Open Interest |
182,986 |
123,407 |
+1,024 |
S & P 500(CME) |
Mar13 |
130225 |
1515.50 |
1524.30 |
1482.00 |
1487.20 |
-27.40 |
13,408 |
212,312 |
+783 |
Jun13 |
130225 |
1515.80 |
1516.70 |
1480.70 |
1481.40 |
-27.30 |
204 |
6,126 |
+96 |
Sep13 |
130225 |
1510.30 |
1510.30 |
1474.30 |
1475.00 |
-27.30 |
0 |
1,379 |
+0 |
Dec13 |
130225 |
1503.60 |
1503.60 |
1467.60 |
1468.30 |
-27.30 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
13,612 |
220,901 |
+879 |
S & P 500 E-Mini(Globex) |
Mar13 |
130225 |
1515.50 |
1524.50 |
1481.75 |
1487.25 |
-27.25 |
2,510,874 |
3,092,934 |
-5,286 |
Jun13 |
130225 |
1508.75 |
1518.50 |
1476.25 |
1481.50 |
-27.25 |
17,647 |
67,307 |
+12,051 |
Total Volume and Open Interest |
2,528,606 |
3,165,118 |
+6,762 |
NASDAQ 100(CME) |
Mar13 |
130225 |
2736.80 |
2765.00 |
2699.00 |
2702.30 |
-33.50 |
1,762 |
15,594 |
+219 |
Jun13 |
130225 |
2752.00 |
2753.00 |
2696.00 |
2696.00 |
-33.30 |
0 |
3 |
+0 |
Sep13 |
130225 |
2690.50 |
2723.80 |
2690.50 |
2690.50 |
-33.30 |
|
|
|
Total Volume and Open Interest |
1,762 |
15,597 |
+219 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130225 |
2736.80 |
2764.50 |
2691.80 |
2702.30 |
-33.50 |
283,845 |
335,510 |
-5,824 |
Jun13 |
130225 |
2731.50 |
2758.50 |
2691.00 |
2696.00 |
-33.30 |
1,012 |
2,621 |
+318 |
Total Volume and Open Interest |
284,858 |
338,173 |
-5,506 |
S & P Midcap 400(CME) |
Mar13 |
130225 |
1081.20 |
1106.00 |
1079.00 |
1081.20 |
-21.80 |
2 |
1,474 |
+2 |
Jun13 |
130225 |
1078.40 |
1100.10 |
1078.40 |
1078.40 |
-21.70 |
|
|
|
Sep13 |
130225 |
1076.40 |
1098.10 |
1076.40 |
1076.40 |
-21.70 |
|
|
|
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 |
130225 |
14.55 |
17.70 |
14.10 |
17.65 |
+2.80 |
94,946 |
192,522 |
-7,952 |
Apr13 |
130225 |
15.35 |
17.62 |
15.02 |
17.50 |
+1.80 |
45,475 |
79,152 |
+1,010 |
May13 |
130225 |
16.05 |
17.80 |
15.84 |
17.55 |
+1.10 |
20,189 |
47,116 |
+682 |
Total Volume and Open Interest |
196,008 |
420,149 |
-2,436 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130225 |
11560 |
11695 |
11110 |
11195 |
-310 |
13,116 |
65,817 |
-3,038 |
Jun13 |
130225 |
11550 |
11675 |
11125 |
11185 |
-310 |
76 |
7,337 |
+20 |
Total Volume and Open Interest |
13,214 |
73,157 |
-3,022 |
Nikkei 225(SGX) |
Mar13 |
130225 |
11395 |
11670 |
11375 |
11655 |
+250 |
139,812 |
288,432 |
-580 |
Jun13 |
130225 |
11315 |
11595 |
11315 |
11575 |
+250 |
1,284 |
13,958 |
+846 |
Sep13 |
130225 |
11570 |
11570 |
11570 |
11570 |
+250 |
0 |
1 |
+0 |
Total Volume and Open Interest |
141,269 |
327,122 |
+245 |
CAC 40(EURONEXT) |
Mar13 |
130225 |
3724.5 |
3788.5 |
3606.5 |
3724.0 |
+17.0 |
127,804 |
335,765 |
+21,802 |
Apr13 |
130225 |
3729.5 |
3781.0 |
3603.0 |
3718.0 |
+16.5 |
168 |
1,205 |
+145 |
May13 |
130225 |
3654.0 |
3654.0 |
3654.0 |
3654.0 |
+16.0 |
|
|
|
Total Volume and Open Interest |
127,972 |
337,004 |
+21,947 |
Hang Seng Index(HKFE) |
Feb13 |
130225 |
22747 |
22852 |
22747 |
22851 |
+97 |
85,004 |
111,444 |
-9,680 |
Mar13 |
130225 |
22693 |
22793 |
22693 |
22793 |
+87 |
15,815 |
22,524 |
+9,567 |
Total Volume and Open Interest |
101,988 |
136,748 |
-49 |
DAX(EUREX) |
Mar13 |
130225 |
7695.5 |
7864.0 |
7633.0 |
7768.0 |
+107.5 |
160,125 |
147,191 |
-2,606 |
Jun13 |
130225 |
7714.5 |
7873.0 |
7646.0 |
7779.5 |
+108.0 |
1,890 |
15,536 |
+1,105 |
Sep13 |
130225 |
7714.5 |
7875.5 |
7651.0 |
7785.0 |
+108.5 |
146 |
1,131 |
+37 |
Total Volume and Open Interest |
162,161 |
163,858 |
-1,464 |
FT-SE 100(EURONEXT) |
Mar13 |
130225 |
6322.00 |
6373.00 |
6225.00 |
6344.00 |
+23.50 |
96,111 |
657,000 |
-6,042 |
Jun13 |
130225 |
6262.50 |
6299.50 |
6166.00 |
6276.50 |
+24.00 |
14 |
9,658 |
+13 |
Sep13 |
130225 |
6229.00 |
6229.00 |
6229.00 |
6229.00 |
+23.00 |
0 |
391 |
+0 |
Total Volume and Open Interest |
96,125 |
667,229 |
-6,029 |
SPI 200(SFE) |
Mar13 |
130225 |
4996.0 |
5049.0 |
4982.0 |
5042.0 |
+49.0 |
41,759 |
290,279 |
-8,402 |
Jun13 |
130225 |
5011.0 |
5055.0 |
5001.0 |
5046.0 |
+49.0 |
123 |
3,395 |
+104 |
Sep13 |
130225 |
5003.0 |
5012.0 |
5000.0 |
5008.0 |
+49.0 |
173 |
1,469 |
+0 |
Total Volume and Open Interest |
42,060 |
298,272 |
-17,580 |
FTSE MIB(ISE) |
Mar13 |
130225 |
16325.00 |
16895.00 |
16125.00 |
16341.00 |
+127.00 |
36,148 |
39,017 |
+57 |
Jun13 |
130225 |
16080.00 |
16600.00 |
15900.00 |
16054.00 |
+125.00 |
115 |
412 |
+49 |
Sep13 |
130225 |
16196.00 |
16196.00 |
16196.00 |
16196.00 |
+125.00 |
|
|
|
Total Volume and Open Interest |
36,263 |
39,429 |
+106 |
KOSPI 200(KFE) |
Mar13 |
130225 |
267.75 |
267.85 |
267.40 |
267.40 |
-1.20 |
243,182 |
121,995 |
+3,833 |
Jun13 |
130225 |
269.35 |
269.35 |
269.00 |
269.00 |
-0.85 |
387 |
3,925 |
+258 |
Sep13 |
130225 |
270.80 |
270.80 |
270.80 |
270.80 |
-1.20 |
0 |
307 |
+0 |
Total Volume and Open Interest |
243,569 |
126,311 |
+4,091 |
GSCI(CME) |
Mar13 |
130225 |
662.25 |
663.25 |
657.25 |
657.40 |
-0.10 |
451 |
11,725 |
-129 |
Apr13 |
130225 |
663.25 |
664.25 |
658.25 |
658.25 |
-0.50 |
0 |
160 |
+0 |
May13 |
130225 |
656.50 |
662.00 |
656.50 |
656.50 |
-0.50 |
1 |
0 |
-1 |
Total Volume and Open Interest |
452 |
11,885 |
-130 |
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. |
|
|