|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 26, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130226 |
1450.00 |
1459.00 |
1436.25 |
1447.75 |
-3.50 |
139,375 |
73,418 |
-32,463 |
May13 |
130226 |
1432.25 |
1442.50 |
1420.50 |
1431.75 |
-3.50 |
162,456 |
285,070 |
+16,968 |
Jul13 |
130226 |
1418.75 |
1430.00 |
1405.50 |
1418.50 |
-3.50 |
53,712 |
122,800 |
-1,537 |
Aug13 |
130226 |
1381.75 |
1386.50 |
1368.25 |
1377.75 |
-3.75 |
1,552 |
4,522 |
-26 |
Sep13 |
130226 |
1312.50 |
1315.50 |
1299.75 |
1307.25 |
-4.50 |
1,680 |
5,600 |
+105 |
Nov13 |
130226 |
1261.75 |
1272.50 |
1250.25 |
1257.75 |
-7.75 |
33,104 |
108,930 |
+6,464 |
Jan14 |
130226 |
1267.00 |
1275.00 |
1255.25 |
1262.25 |
-6.25 |
943 |
5,764 |
+107 |
Mar14 |
130226 |
1265.50 |
1272.50 |
1261.00 |
1265.25 |
-8.00 |
192 |
1,561 |
-243 |
May14 |
130226 |
1276.75 |
1276.75 |
1254.50 |
1263.00 |
-8.50 |
131 |
1,618 |
+71 |
Jul14 |
130226 |
1270.50 |
1273.25 |
1260.50 |
1264.75 |
-10.00 |
41 |
1,021 |
+5 |
Aug14 |
130226 |
1259.50 |
1269.50 |
1259.50 |
1259.50 |
-10.00 |
0 |
1 |
+0 |
Sep14 |
130226 |
1238.00 |
1248.00 |
1238.00 |
1238.00 |
-10.00 |
0 |
10 |
+0 |
Nov14 |
130226 |
1235.00 |
1237.25 |
1222.50 |
1226.75 |
-10.50 |
299 |
3,635 |
+72 |
Jan15 |
130226 |
1230.00 |
1238.25 |
1227.75 |
1227.75 |
-10.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
393,491 |
614,090 |
-10,475 |
Soybean Meal(CBOT) |
Mar13 |
130226 |
425.40 |
429.90 |
421.40 |
427.70 |
+2.10 |
34,461 |
26,334 |
-7,549 |
May13 |
130226 |
423.60 |
429.30 |
420.30 |
426.80 |
+2.30 |
61,574 |
138,486 |
+4,509 |
Jul13 |
130226 |
418.10 |
422.40 |
414.00 |
420.30 |
+2.20 |
17,815 |
54,752 |
+833 |
Aug13 |
130226 |
400.80 |
405.20 |
396.90 |
403.30 |
+3.10 |
1,536 |
7,730 |
-139 |
Sep13 |
130226 |
373.40 |
377.70 |
371.70 |
375.80 |
+2.40 |
1,152 |
6,322 |
-203 |
Oct13 |
130226 |
353.00 |
354.30 |
348.20 |
351.00 |
-0.40 |
730 |
7,322 |
-108 |
Dec13 |
130226 |
350.60 |
352.70 |
346.40 |
351.10 |
+0.70 |
7,796 |
36,826 |
+720 |
Jan14 |
130226 |
350.80 |
354.30 |
348.60 |
352.60 |
+0.50 |
539 |
2,859 |
+62 |
Mar14 |
130226 |
355.00 |
356.60 |
354.50 |
355.10 |
+0.60 |
57 |
2,865 |
+27 |
May14 |
130226 |
354.50 |
354.50 |
353.90 |
354.50 |
+0.60 |
13 |
1,312 |
+13 |
Total Volume and Open Interest |
125,673 |
285,306 |
-1,835 |
Soybean Oil(CBOT) |
Mar13 |
130226 |
49.93 |
50.12 |
48.94 |
49.02 |
-1.05 |
31,662 |
34,914 |
-7,963 |
May13 |
130226 |
50.27 |
50.50 |
49.31 |
49.39 |
-1.05 |
72,841 |
147,193 |
+6,071 |
Jul13 |
130226 |
50.67 |
50.84 |
49.66 |
49.73 |
-1.02 |
24,539 |
76,918 |
+214 |
Aug13 |
130226 |
50.82 |
50.87 |
49.73 |
49.80 |
-1.00 |
2,856 |
7,745 |
+226 |
Sep13 |
130226 |
50.66 |
50.66 |
49.70 |
49.79 |
-0.96 |
1,255 |
6,625 |
-9 |
Oct13 |
130226 |
50.45 |
50.48 |
49.49 |
49.57 |
-0.98 |
1,140 |
8,050 |
-141 |
Dec13 |
130226 |
50.35 |
50.53 |
49.38 |
49.49 |
-0.97 |
9,520 |
33,372 |
+1,964 |
Jan14 |
130226 |
50.58 |
50.64 |
49.60 |
49.68 |
-0.96 |
342 |
2,736 |
+12 |
Mar14 |
130226 |
49.95 |
50.91 |
49.90 |
49.96 |
-0.95 |
13 |
1,304 |
+13 |
May14 |
130226 |
50.00 |
50.99 |
50.00 |
50.07 |
-0.92 |
3 |
577 |
-3 |
Total Volume and Open Interest |
144,233 |
320,752 |
+418 |
Canola(WCE) |
Mar13 |
130226 |
623.4 |
625.7 |
615.0 |
619.7 |
-5.6 |
4,151 |
16,789 |
-2,337 |
May13 |
130226 |
616.0 |
617.5 |
608.2 |
612.3 |
-5.7 |
13,047 |
101,743 |
-629 |
Jul13 |
130226 |
603.3 |
607.8 |
600.7 |
605.0 |
-3.0 |
2,597 |
40,281 |
-350 |
Nov13 |
130226 |
559.9 |
569.6 |
557.1 |
562.6 |
-1.7 |
3,057 |
29,022 |
+238 |
Jan14 |
130226 |
557.3 |
564.9 |
557.3 |
560.2 |
-0.9 |
44 |
1,867 |
+37 |
Total Volume and Open Interest |
22,896 |
189,927 |
-3,041 |
Corn(CBOT) |
Mar13 |
130226 |
693.50 |
705.75 |
691.75 |
705.00 |
+11.50 |
121,671 |
143,521 |
-55,557 |
May13 |
130226 |
685.25 |
695.50 |
682.50 |
694.75 |
+9.25 |
120,926 |
474,133 |
+11,923 |
Jul13 |
130226 |
671.50 |
680.00 |
667.75 |
679.00 |
+7.50 |
37,856 |
220,763 |
+3,033 |
Sep13 |
130226 |
572.00 |
579.75 |
568.50 |
579.25 |
+7.25 |
6,164 |
81,544 |
+407 |
Dec13 |
130226 |
551.00 |
556.25 |
547.00 |
556.25 |
+6.00 |
26,504 |
285,479 |
+1,017 |
Mar14 |
130226 |
561.25 |
566.75 |
558.50 |
566.75 |
+6.00 |
366 |
19,183 |
-105 |
May14 |
130226 |
565.00 |
574.00 |
565.00 |
574.00 |
+6.00 |
81 |
5,810 |
+0 |
Jul14 |
130226 |
574.25 |
579.50 |
571.00 |
579.50 |
+6.00 |
55 |
3,459 |
+1 |
Sep14 |
130226 |
551.00 |
552.00 |
550.00 |
550.50 |
-1.50 |
16 |
221 |
-2 |
Dec14 |
130226 |
541.50 |
545.50 |
540.00 |
545.50 |
+4.75 |
555 |
14,620 |
+128 |
Total Volume and Open Interest |
314,204 |
1,250,680 |
-39,148 |
Wheat(CBOT) |
Mar13 |
130226 |
699.25 |
706.75 |
692.75 |
705.75 |
+6.50 |
47,984 |
57,870 |
-26,190 |
May13 |
130226 |
706.00 |
712.00 |
697.75 |
711.00 |
+5.75 |
60,370 |
204,792 |
+12,901 |
Jul13 |
130226 |
710.00 |
715.50 |
702.50 |
714.00 |
+4.00 |
20,602 |
104,422 |
+1,841 |
Sep13 |
130226 |
718.00 |
724.75 |
712.00 |
723.25 |
+4.00 |
3,138 |
19,283 |
+675 |
Dec13 |
130226 |
732.75 |
739.25 |
726.25 |
738.00 |
+4.50 |
7,830 |
65,363 |
-165 |
Mar14 |
130226 |
744.25 |
751.50 |
739.00 |
751.25 |
+5.00 |
353 |
5,007 |
-1 |
Total Volume and Open Interest |
140,496 |
461,675 |
-10,916 |
Wheat(KCBT) |
Mar13 |
130226 |
732.25 |
735.25 |
724.50 |
732.75 |
+1.25 |
11,230 |
30,069 |
-4,955 |
May13 |
130226 |
740.25 |
744.25 |
732.75 |
741.75 |
+1.50 |
11,434 |
84,014 |
+3,324 |
Jul13 |
130226 |
749.25 |
751.25 |
740.25 |
749.00 |
+0.75 |
4,974 |
43,242 |
-55 |
Sep13 |
130226 |
765.00 |
765.00 |
755.75 |
763.50 |
+0.50 |
268 |
9,918 |
+100 |
Dec13 |
130226 |
782.00 |
784.75 |
774.75 |
782.25 |
+0.75 |
954 |
12,031 |
-172 |
Mar14 |
130226 |
784.00 |
793.50 |
784.00 |
792.50 |
+1.25 |
9 |
433 |
+0 |
Total Volume and Open Interest |
28,872 |
180,309 |
-1,765 |
Wheat(MGE) |
Mar13 |
130226 |
787.25 |
792.25 |
783.25 |
789.00 |
+2.00 |
4,986 |
6,017 |
-2,743 |
May13 |
130226 |
799.25 |
803.25 |
793.00 |
798.75 |
+0.25 |
3,448 |
20,436 |
+47 |
Jul13 |
130226 |
805.25 |
810.75 |
800.75 |
805.50 |
unch |
654 |
5,639 |
+82 |
Sep13 |
130226 |
808.50 |
814.25 |
804.25 |
809.50 |
unch |
249 |
6,653 |
+17 |
Dec13 |
130226 |
817.00 |
822.50 |
813.00 |
816.00 |
+0.25 |
156 |
4,360 |
+51 |
Total Volume and Open Interest |
9,495 |
43,274 |
-2,545 |
Oats(CBOT) |
Mar13 |
130226 |
378.50 |
380.00 |
365.00 |
380.00 |
+2.50 |
466 |
2,344 |
-171 |
May13 |
130226 |
372.25 |
376.50 |
358.25 |
371.75 |
-1.00 |
964 |
8,468 |
+228 |
Jul13 |
130226 |
366.00 |
369.25 |
356.00 |
369.25 |
+0.50 |
30 |
747 |
+24 |
Sep13 |
130226 |
369.00 |
369.00 |
368.50 |
369.00 |
+0.50 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,466 |
12,003 |
+87 |
Rough Rice(CBOT) |
Mar13 |
130226 |
15.42 |
15.51 |
15.32 |
15.48 |
+0.06 |
664 |
5,197 |
-344 |
May13 |
130226 |
15.73 |
15.82 |
15.62 |
15.78 |
+0.05 |
883 |
8,213 |
+148 |
Jul13 |
130226 |
15.91 |
16.08 |
15.91 |
16.07 |
+0.05 |
101 |
692 |
+32 |
Sep13 |
130226 |
15.55 |
15.66 |
15.54 |
15.59 |
+0.05 |
47 |
436 |
+14 |
Total Volume and Open Interest |
1,695 |
14,546 |
-150 |
Live Cattle(CME) |
Feb13 |
130226 |
126.600 |
127.580 |
126.550 |
127.285 |
+0.335 |
1,261 |
3,300 |
-786 |
Apr13 |
130226 |
128.300 |
129.600 |
127.930 |
129.300 |
+0.865 |
21,070 |
173,398 |
-1,666 |
Jun13 |
130226 |
123.930 |
124.900 |
123.635 |
124.330 |
+0.180 |
8,146 |
77,158 |
+502 |
Aug13 |
130226 |
125.035 |
125.830 |
124.650 |
125.550 |
+0.265 |
5,031 |
38,139 |
+638 |
Oct13 |
130226 |
129.735 |
130.400 |
129.100 |
130.325 |
+0.425 |
2,847 |
21,385 |
+972 |
Dec13 |
130226 |
130.900 |
131.485 |
130.380 |
131.185 |
-0.115 |
918 |
13,333 |
+230 |
Total Volume and Open Interest |
39,439 |
330,348 |
-101 |
Feeder Cattle(CME) |
Mar13 |
130226 |
139.825 |
141.785 |
139.300 |
141.185 |
+0.385 |
2,240 |
10,679 |
-518 |
Apr13 |
130226 |
143.000 |
144.750 |
142.200 |
144.035 |
+0.335 |
1,763 |
9,596 |
+32 |
May13 |
130226 |
146.250 |
147.935 |
145.400 |
147.400 |
+0.450 |
1,988 |
10,350 |
+532 |
Aug13 |
130226 |
153.250 |
154.935 |
152.485 |
154.400 |
+0.250 |
714 |
6,422 |
-75 |
Sep13 |
130226 |
155.285 |
156.735 |
154.300 |
156.235 |
+0.235 |
118 |
1,163 |
+19 |
Oct13 |
130226 |
156.300 |
157.850 |
155.575 |
157.400 |
+0.250 |
87 |
710 |
+22 |
Nov13 |
130226 |
157.000 |
158.500 |
156.450 |
158.435 |
+0.335 |
35 |
483 |
-8 |
Total Volume and Open Interest |
6,948 |
39,425 |
+6 |
Lean Hogs(CME) |
Apr13 |
130226 |
81.980 |
82.150 |
80.975 |
81.580 |
-0.320 |
16,015 |
97,337 |
-1,272 |
May13 |
130226 |
88.450 |
89.500 |
88.450 |
89.500 |
+0.700 |
265 |
2,652 |
-79 |
Jun13 |
130226 |
91.150 |
91.635 |
90.285 |
91.330 |
+0.280 |
9,641 |
44,508 |
+267 |
Jul13 |
130226 |
91.135 |
91.650 |
90.330 |
91.650 |
+0.700 |
1,537 |
13,459 |
+50 |
Aug13 |
130226 |
91.285 |
91.850 |
90.450 |
91.800 |
+0.570 |
3,700 |
18,750 |
+760 |
Oct13 |
130226 |
81.580 |
82.550 |
81.285 |
82.430 |
+0.545 |
1,115 |
22,166 |
-109 |
Dec13 |
130226 |
78.150 |
79.430 |
78.150 |
79.350 |
+0.565 |
594 |
14,761 |
+233 |
Feb14 |
130226 |
81.000 |
81.300 |
80.680 |
81.250 |
+0.350 |
25 |
4,188 |
+2 |
Total Volume and Open Interest |
32,952 |
220,130 |
-113 |
Class III Milk(CME) |
Feb13 |
130226 |
17.21 |
17.24 |
17.21 |
17.22 |
-0.02 |
7 |
3,147 |
-1 |
Mar13 |
130226 |
16.95 |
17.15 |
16.85 |
17.09 |
+0.07 |
152 |
3,606 |
-6 |
Apr13 |
130226 |
16.96 |
17.06 |
16.85 |
17.00 |
-0.01 |
165 |
3,157 |
+55 |
May13 |
130226 |
17.27 |
17.35 |
17.13 |
17.26 |
-0.09 |
83 |
2,353 |
+34 |
Jun13 |
130226 |
17.70 |
17.71 |
17.55 |
17.63 |
-0.08 |
60 |
1,827 |
+34 |
Total Volume and Open Interest |
625 |
21,309 |
+153 |
Cocoa(ICE) |
Mar13 |
130226 |
2141 |
2141 |
2126 |
2126 |
-18 |
20 |
41 |
-18 |
May13 |
130226 |
2140 |
2146 |
2108 |
2125 |
-18 |
10,927 |
88,187 |
-97 |
Jul13 |
130226 |
2148 |
2155 |
2120 |
2137 |
-16 |
2,680 |
29,773 |
+156 |
Sep13 |
130226 |
2162 |
2164 |
2130 |
2146 |
-16 |
1,479 |
24,643 |
+47 |
Dec13 |
130226 |
2170 |
2170 |
2140 |
2156 |
-16 |
1,006 |
16,431 |
+435 |
Mar14 |
130226 |
2178 |
2178 |
2147 |
2162 |
-17 |
242 |
20,233 |
+87 |
May14 |
130226 |
2170 |
2171 |
2170 |
2171 |
-15 |
58 |
7,950 |
+5 |
Total Volume and Open Interest |
16,420 |
189,489 |
+623 |
Coffee "C"(ICE) |
Mar13 |
130226 |
142.00 |
143.55 |
141.00 |
142.90 |
+0.30 |
496 |
471 |
-367 |
May13 |
130226 |
142.35 |
144.85 |
141.10 |
143.50 |
+0.40 |
13,726 |
102,521 |
-355 |
Jul13 |
130226 |
144.80 |
147.50 |
143.90 |
146.20 |
+0.35 |
3,642 |
28,841 |
+339 |
Sep13 |
130226 |
147.60 |
150.20 |
146.80 |
148.95 |
+0.45 |
1,108 |
14,402 |
+86 |
Dec13 |
130226 |
151.50 |
154.10 |
150.95 |
152.80 |
+0.40 |
519 |
8,604 |
+71 |
Mar14 |
130226 |
156.05 |
157.50 |
155.80 |
156.60 |
+0.45 |
166 |
2,219 |
+73 |
Total Volume and Open Interest |
19,759 |
158,999 |
-83 |
Orange Juice(ICE) |
Mar13 |
130226 |
129.45 |
130.00 |
125.50 |
126.65 |
-2.70 |
384 |
4,052 |
-270 |
May13 |
130226 |
130.20 |
130.55 |
125.75 |
127.25 |
-2.50 |
1,121 |
14,170 |
+229 |
Jul13 |
130226 |
129.85 |
130.60 |
126.75 |
127.65 |
-2.30 |
45 |
1,548 |
+8 |
Sep13 |
130226 |
129.10 |
129.30 |
127.05 |
128.40 |
-1.30 |
20 |
905 |
+7 |
Nov13 |
130226 |
128.20 |
129.20 |
127.95 |
128.50 |
-0.95 |
1 |
230 |
+1 |
Jan14 |
130226 |
129.45 |
131.10 |
129.05 |
129.15 |
-0.30 |
16 |
50 |
+8 |
Total Volume and Open Interest |
1,587 |
20,955 |
-17 |
Sugar #11(ICE) |
Mar13 |
130226 |
18.01 |
18.01 |
17.76 |
17.79 |
-0.22 |
32,270 |
43,328 |
-11,785 |
May13 |
130226 |
17.97 |
18.11 |
17.90 |
18.05 |
-0.04 |
56,761 |
338,217 |
-3,586 |
Jul13 |
130226 |
18.21 |
18.29 |
18.11 |
18.26 |
-0.05 |
21,086 |
191,895 |
+681 |
Oct13 |
130226 |
18.63 |
18.76 |
18.58 |
18.73 |
-0.05 |
10,304 |
94,007 |
+2,099 |
Mar14 |
130226 |
19.61 |
19.65 |
19.50 |
19.63 |
-0.05 |
4,916 |
74,875 |
+1,376 |
May14 |
130226 |
19.63 |
19.71 |
19.59 |
19.71 |
-0.06 |
1,476 |
14,834 |
+60 |
Jul14 |
130226 |
19.76 |
19.81 |
19.70 |
19.81 |
-0.08 |
2,123 |
13,224 |
+1,076 |
Oct14 |
130226 |
19.92 |
19.95 |
19.86 |
19.95 |
-0.09 |
749 |
12,825 |
+178 |
Total Volume and Open Interest |
129,886 |
796,440 |
-9,912 |
London Cocoa(LCE) |
Mar13 |
130226 |
1431 |
1436 |
1411 |
1416 |
-18 |
4,396 |
56,728 |
-1,024 |
May13 |
130226 |
1439 |
1444 |
1422 |
1427 |
-16 |
4,941 |
46,812 |
+341 |
Jul13 |
130226 |
1449 |
1453 |
1433 |
1438 |
-14 |
2,308 |
31,647 |
+223 |
Sep13 |
130226 |
1457 |
1461 |
1441 |
1447 |
-14 |
494 |
33,736 |
+1 |
Dec13 |
130226 |
1465 |
1466 |
1448 |
1454 |
-12 |
1,038 |
37,176 |
+508 |
Mar14 |
130226 |
1465 |
1465 |
1446 |
1454 |
-11 |
417 |
27,179 |
+158 |
May14 |
130226 |
1452 |
1458 |
1452 |
1458 |
-11 |
225 |
7,059 |
+63 |
Total Volume and Open Interest |
14,163 |
245,128 |
+277 |
London Sugar(LCE) |
May13 |
130226 |
502.50 |
510.00 |
501.30 |
508.80 |
+3.30 |
6,084 |
28,858 |
-457 |
Aug13 |
130226 |
498.90 |
504.50 |
498.70 |
503.90 |
+1.90 |
2,132 |
15,031 |
-258 |
Oct13 |
130226 |
499.10 |
503.00 |
499.00 |
502.70 |
+0.90 |
1,427 |
8,229 |
+51 |
Dec13 |
130226 |
506.40 |
509.90 |
506.40 |
509.90 |
+0.10 |
678 |
3,437 |
+100 |
Mar14 |
130226 |
516.80 |
520.20 |
516.80 |
520.20 |
-0.10 |
648 |
2,329 |
+23 |
Total Volume and Open Interest |
11,076 |
59,095 |
-515 |
Cotton(ICE) |
Mar13 |
130226 |
80.77 |
81.10 |
80.06 |
80.33 |
+0.11 |
147 |
679 |
-1,081 |
May13 |
130226 |
81.68 |
82.64 |
81.39 |
81.83 |
+0.11 |
12,694 |
135,858 |
-735 |
Jul13 |
130226 |
82.51 |
83.34 |
82.22 |
82.58 |
+0.03 |
1,929 |
33,038 |
-300 |
Oct13 |
130226 |
83.60 |
83.60 |
83.60 |
83.60 |
+0.16 |
0 |
24 |
+0 |
Dec13 |
130226 |
82.50 |
83.05 |
82.30 |
82.82 |
+0.31 |
703 |
19,719 |
+313 |
Mar14 |
130226 |
82.90 |
82.94 |
82.69 |
82.94 |
+0.35 |
6 |
801 |
+2 |
Total Volume and Open Interest |
15,479 |
190,520 |
-1,801 |
Lumber(CME) |
Mar13 |
130226 |
366.9 |
378.9 |
366.8 |
375.1 |
+6.1 |
329 |
1,937 |
-150 |
May13 |
130226 |
371.4 |
382.8 |
368.8 |
379.8 |
+7.0 |
483 |
5,113 |
+48 |
Jul13 |
130226 |
369.0 |
379.5 |
367.0 |
378.5 |
+7.2 |
65 |
1,202 |
+14 |
Sep13 |
130226 |
362.0 |
376.5 |
362.0 |
374.3 |
+7.8 |
20 |
155 |
+11 |
Total Volume and Open Interest |
899 |
8,473 |
-75 |
Crude Oil(NYM) |
Apr13 |
130226 |
91.92 |
93.44 |
91.92 |
92.63 |
-0.48 |
204,258 |
296,257 |
-697 |
May13 |
130226 |
92.55 |
93.84 |
92.45 |
93.05 |
-0.48 |
45,706 |
125,756 |
+2,667 |
Jun13 |
130226 |
92.89 |
94.22 |
92.85 |
93.43 |
-0.50 |
49,672 |
157,277 |
+561 |
Jul13 |
130226 |
93.30 |
94.50 |
93.20 |
93.72 |
-0.52 |
12,350 |
116,338 |
+164 |
Aug13 |
130226 |
93.80 |
94.44 |
93.34 |
93.84 |
-0.53 |
7,374 |
53,558 |
+722 |
Sep13 |
130226 |
93.88 |
94.44 |
93.34 |
93.82 |
-0.55 |
9,322 |
68,817 |
-172 |
Oct13 |
130226 |
93.26 |
94.37 |
93.24 |
93.69 |
-0.58 |
3,611 |
45,390 |
+702 |
Nov13 |
130226 |
93.26 |
94.20 |
93.06 |
93.49 |
-0.59 |
2,632 |
38,900 |
+90 |
Dec13 |
130226 |
92.86 |
94.06 |
92.82 |
93.25 |
-0.59 |
27,461 |
185,948 |
-887 |
Jan14 |
130226 |
92.73 |
93.65 |
92.60 |
92.96 |
-0.58 |
1,366 |
40,107 |
+264 |
Feb14 |
130226 |
93.13 |
93.13 |
92.67 |
92.67 |
-0.57 |
851 |
19,079 |
-26 |
Mar14 |
130226 |
92.32 |
92.90 |
92.07 |
92.40 |
-0.56 |
1,512 |
24,318 |
-662 |
Apr14 |
130226 |
92.67 |
92.67 |
92.12 |
92.12 |
-0.55 |
733 |
12,084 |
+24 |
May14 |
130226 |
92.45 |
92.45 |
91.86 |
91.86 |
-0.54 |
376 |
15,269 |
+144 |
Jun14 |
130226 |
91.53 |
92.35 |
91.31 |
91.62 |
-0.52 |
3,834 |
65,658 |
-11 |
Jul14 |
130226 |
91.60 |
91.60 |
91.31 |
91.31 |
-0.51 |
227 |
13,121 |
-23 |
Total Volume and Open Interest |
395,138 |
1,652,552 |
+5,046 |
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 |
130226 |
92.050 |
93.450 |
92.025 |
92.625 |
-0.475 |
5,289 |
1,955 |
-172 |
May13 |
130226 |
92.775 |
93.800 |
92.650 |
93.050 |
-0.475 |
88 |
326 |
-7 |
Jun13 |
130226 |
93.325 |
94.200 |
93.025 |
93.425 |
-0.500 |
39 |
515 |
-8 |
Jul13 |
130226 |
93.725 |
94.475 |
93.325 |
93.725 |
-0.525 |
3 |
12 |
+0 |
Aug13 |
130226 |
93.850 |
93.850 |
93.850 |
93.850 |
-0.525 |
0 |
2 |
+0 |
Sep13 |
130226 |
93.675 |
93.825 |
93.675 |
93.825 |
-0.550 |
0 |
2 |
+0 |
Oct13 |
130226 |
93.700 |
93.700 |
93.700 |
93.700 |
-0.575 |
0 |
3 |
+0 |
Nov13 |
130226 |
93.500 |
93.500 |
93.500 |
93.500 |
-0.575 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,419 |
2,973 |
-187 |
Heating Oil(NYM) |
Mar13 |
130226 |
307.40 |
308.54 |
302.09 |
303.17 |
-6.72 |
27,559 |
26,667 |
-3,110 |
Apr13 |
130226 |
307.25 |
308.55 |
301.76 |
302.68 |
-7.13 |
45,804 |
100,502 |
+1,605 |
May13 |
130226 |
315.46 |
316.69 |
310.51 |
311.39 |
-6.72 |
13,299 |
51,671 |
+1,570 |
Jun13 |
130226 |
311.42 |
314.07 |
307.82 |
308.62 |
-6.45 |
9,298 |
40,167 |
-1,580 |
Jul13 |
130226 |
310.43 |
311.60 |
306.38 |
307.04 |
-6.22 |
3,727 |
21,779 |
+50 |
Aug13 |
130226 |
307.83 |
310.24 |
305.04 |
305.76 |
-5.94 |
2,198 |
6,261 |
+12 |
Sep13 |
130226 |
308.12 |
309.29 |
304.11 |
304.89 |
-5.69 |
1,554 |
15,279 |
+24 |
Oct13 |
130226 |
306.82 |
307.29 |
303.48 |
304.25 |
-5.47 |
657 |
5,789 |
+75 |
Nov13 |
130226 |
305.54 |
307.15 |
303.34 |
303.73 |
-5.32 |
623 |
4,742 |
-61 |
Dec13 |
130226 |
306.17 |
307.39 |
302.54 |
303.31 |
-5.18 |
2,473 |
32,781 |
+236 |
Jan14 |
130226 |
305.21 |
305.35 |
302.00 |
302.86 |
-5.02 |
419 |
5,970 |
-1 |
Feb14 |
130226 |
305.67 |
305.67 |
302.00 |
302.05 |
-4.84 |
458 |
764 |
+128 |
Mar14 |
130226 |
304.50 |
304.50 |
301.08 |
301.08 |
-4.61 |
234 |
735 |
+29 |
Apr14 |
130226 |
301.00 |
301.86 |
299.50 |
299.50 |
-4.31 |
149 |
2,535 |
+100 |
Total Volume and Open Interest |
108,679 |
319,790 |
-772 |
Gasoline(NYMEX) |
Mar13 |
130226 |
303.05 |
303.99 |
295.49 |
298.16 |
-7.95 |
32,108 |
26,763 |
-5,636 |
Apr13 |
130226 |
324.02 |
324.99 |
318.00 |
319.88 |
-6.48 |
47,652 |
118,257 |
+159 |
May13 |
130226 |
320.01 |
320.98 |
314.50 |
316.17 |
-6.25 |
18,016 |
54,560 |
+183 |
Jun13 |
130226 |
315.04 |
315.04 |
308.86 |
310.35 |
-6.03 |
13,674 |
36,003 |
-970 |
Jul13 |
130226 |
309.26 |
309.54 |
303.19 |
304.50 |
-5.83 |
10,850 |
26,831 |
-26 |
Aug13 |
130226 |
303.37 |
303.63 |
297.58 |
298.72 |
-5.60 |
8,036 |
16,408 |
-131 |
Sep13 |
130226 |
297.41 |
297.62 |
291.57 |
292.78 |
-5.36 |
6,532 |
15,880 |
-50 |
Oct13 |
130226 |
276.96 |
276.96 |
274.59 |
275.26 |
-5.02 |
1,627 |
10,334 |
+282 |
Nov13 |
130226 |
270.35 |
270.50 |
269.40 |
269.71 |
-4.79 |
831 |
14,360 |
-42 |
Dec13 |
130226 |
268.47 |
269.32 |
265.20 |
265.67 |
-4.58 |
795 |
10,863 |
+165 |
Total Volume and Open Interest |
140,252 |
336,319 |
-6,030 |
e-miNY RBOB Gasoline(NYM) |
Mar13 |
130226 |
298.20 |
298.20 |
298.16 |
298.20 |
-7.90 |
0 |
2 |
+0 |
Apr13 |
130226 |
319.90 |
319.90 |
319.88 |
319.90 |
-6.50 |
|
|
|
May13 |
130226 |
316.20 |
316.20 |
316.17 |
316.20 |
-6.20 |
|
|
|
Jun13 |
130226 |
310.40 |
310.40 |
310.35 |
310.40 |
-6.00 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar13 |
130226 |
3.416 |
3.455 |
3.386 |
3.427 |
+0.013 |
59,313 |
23,117 |
-5,556 |
Apr13 |
130226 |
3.470 |
3.517 |
3.430 |
3.456 |
-0.014 |
73,734 |
212,751 |
-924 |
May13 |
130226 |
3.524 |
3.564 |
3.479 |
3.504 |
-0.018 |
28,348 |
232,934 |
-72 |
Jun13 |
130226 |
3.570 |
3.613 |
3.529 |
3.554 |
-0.019 |
12,991 |
65,767 |
+1,572 |
Jul13 |
130226 |
3.625 |
3.660 |
3.579 |
3.605 |
-0.020 |
17,818 |
94,232 |
+3,190 |
Aug13 |
130226 |
3.672 |
3.673 |
3.601 |
3.629 |
-0.019 |
6,755 |
36,557 |
+1,499 |
Sep13 |
130226 |
3.678 |
3.678 |
3.606 |
3.635 |
-0.019 |
4,157 |
34,357 |
+428 |
Oct13 |
130226 |
3.688 |
3.720 |
3.637 |
3.665 |
-0.018 |
17,308 |
121,546 |
+4,177 |
Nov13 |
130226 |
3.792 |
3.817 |
3.742 |
3.767 |
-0.017 |
4,273 |
34,666 |
+1,604 |
Dec13 |
130226 |
3.975 |
3.993 |
3.934 |
3.959 |
-0.014 |
2,641 |
40,179 |
+209 |
Jan14 |
130226 |
4.085 |
4.105 |
4.032 |
4.058 |
-0.015 |
6,359 |
92,373 |
+1,753 |
Feb14 |
130226 |
4.088 |
4.088 |
4.027 |
4.055 |
-0.014 |
1,193 |
14,922 |
+241 |
Mar14 |
130226 |
4.025 |
4.037 |
3.987 |
4.007 |
-0.015 |
1,718 |
27,412 |
-37 |
Apr14 |
130226 |
3.932 |
3.950 |
3.892 |
3.918 |
-0.015 |
2,287 |
47,811 |
+369 |
May14 |
130226 |
3.929 |
3.944 |
3.929 |
3.940 |
-0.015 |
659 |
5,682 |
+69 |
Jun14 |
130226 |
3.988 |
3.988 |
3.940 |
3.963 |
-0.016 |
609 |
6,465 |
+200 |
Total Volume and Open Interest |
247,540 |
1,197,430 |
+12,308 |
Brent Crude Oil(ICE) |
Apr13 |
130226 |
113.64 |
114.34 |
112.41 |
112.71 |
-1.73 |
173,496 |
301,393 |
-3,415 |
May13 |
130226 |
112.54 |
113.43 |
111.56 |
111.85 |
-1.66 |
62,424 |
223,251 |
-6,198 |
Jun13 |
130226 |
111.90 |
112.63 |
110.78 |
111.07 |
-1.63 |
57,370 |
148,786 |
-4,854 |
Jul13 |
130226 |
111.21 |
111.91 |
110.07 |
110.37 |
-1.60 |
19,749 |
86,331 |
-5 |
Aug13 |
130226 |
110.54 |
111.22 |
109.44 |
109.71 |
-1.57 |
10,508 |
91,766 |
-625 |
Sep13 |
130226 |
109.43 |
110.47 |
108.71 |
109.00 |
-1.52 |
10,382 |
75,788 |
-1,253 |
Oct13 |
130226 |
108.73 |
109.77 |
108.04 |
108.34 |
-1.48 |
6,249 |
40,605 |
+193 |
Nov13 |
130226 |
108.09 |
109.13 |
107.47 |
107.73 |
-1.43 |
5,193 |
39,805 |
+1,226 |
Dec13 |
130226 |
107.51 |
108.50 |
106.81 |
107.13 |
-1.38 |
40,697 |
175,946 |
+4,869 |
Jan14 |
130226 |
106.58 |
106.58 |
106.58 |
106.58 |
-1.34 |
1,536 |
35,588 |
+64 |
Feb14 |
130226 |
106.03 |
106.03 |
106.03 |
106.03 |
-1.31 |
836 |
18,621 |
+70 |
Mar14 |
130226 |
105.48 |
105.48 |
105.48 |
105.48 |
-1.28 |
1,917 |
20,613 |
-196 |
Apr14 |
130226 |
104.96 |
104.96 |
104.96 |
104.96 |
-1.25 |
1,029 |
16,234 |
+23 |
May14 |
130226 |
104.50 |
104.50 |
104.50 |
104.50 |
-1.20 |
821 |
8,062 |
-60 |
Total Volume and Open Interest |
412,102 |
1,534,318 |
-7,403 |
Gas Oil(ICE) |
Mar13 |
130226 |
968.00 |
971.50 |
951.50 |
956.75 |
-22.00 |
35,729 |
99,958 |
-6,006 |
Apr13 |
130226 |
966.75 |
969.75 |
950.50 |
956.00 |
-19.50 |
59,044 |
139,528 |
-1,815 |
May13 |
130226 |
960.00 |
965.00 |
947.00 |
952.75 |
-17.00 |
26,203 |
58,337 |
+161 |
Jun13 |
130226 |
957.75 |
959.75 |
942.50 |
948.25 |
-16.00 |
27,737 |
62,962 |
+721 |
Jul13 |
130226 |
955.75 |
955.75 |
939.00 |
944.75 |
-15.75 |
5,981 |
26,199 |
+22 |
Aug13 |
130226 |
949.25 |
950.50 |
936.25 |
941.75 |
-15.25 |
3,577 |
20,122 |
-440 |
Sep13 |
130226 |
946.25 |
948.50 |
933.25 |
939.00 |
-15.00 |
4,223 |
21,623 |
+90 |
Oct13 |
130226 |
945.00 |
945.00 |
930.25 |
935.75 |
-15.00 |
1,188 |
14,889 |
-27 |
Nov13 |
130226 |
936.00 |
941.25 |
927.25 |
932.50 |
-14.50 |
975 |
15,525 |
-133 |
Dec13 |
130226 |
932.50 |
938.75 |
924.00 |
929.25 |
-14.00 |
8,750 |
48,481 |
-913 |
Total Volume and Open Interest |
177,490 |
580,914 |
-8,619 |
Ethanol(CBOT) |
Feb13 |
130205 |
2.409 |
2.409 |
2.409 |
2.409 |
-0.031 |
1 |
309 |
-50 |
Mar13 |
130226 |
2.384 |
2.397 |
2.381 |
2.396 |
+0.025 |
291 |
827 |
-87 |
Apr13 |
130226 |
2.388 |
2.402 |
2.380 |
2.397 |
+0.023 |
387 |
1,977 |
+126 |
May13 |
130226 |
2.376 |
2.387 |
2.373 |
2.386 |
+0.023 |
107 |
1,061 |
-5 |
Jun13 |
130226 |
2.354 |
2.360 |
2.351 |
2.356 |
+0.021 |
135 |
1,288 |
-34 |
Jul13 |
130226 |
2.313 |
2.327 |
2.312 |
2.323 |
+0.020 |
203 |
1,283 |
-10 |
Aug13 |
130226 |
2.263 |
2.283 |
2.263 |
2.281 |
+0.019 |
177 |
1,109 |
+63 |
Sep13 |
130226 |
2.170 |
2.186 |
2.170 |
2.182 |
+0.022 |
107 |
701 |
+26 |
Total Volume and Open Interest |
1,460 |
10,420 |
+90 |
WTI Crude Oil(ICE) |
Apr13 |
130226 |
92.29 |
93.43 |
92.08 |
92.63 |
-0.48 |
42,430 |
79,927 |
+614 |
May13 |
130226 |
92.89 |
93.83 |
92.52 |
93.05 |
-0.48 |
13,480 |
34,642 |
-335 |
Jun13 |
130226 |
93.09 |
94.17 |
92.99 |
93.43 |
-0.50 |
13,379 |
65,654 |
+186 |
Jul13 |
130226 |
93.48 |
94.30 |
93.30 |
93.72 |
-0.52 |
3,875 |
37,125 |
-103 |
Aug13 |
130226 |
93.37 |
94.18 |
93.37 |
93.84 |
-0.53 |
1,945 |
16,722 |
-202 |
Sep13 |
130226 |
93.52 |
94.26 |
93.43 |
93.82 |
-0.55 |
2,239 |
18,900 |
-105 |
Oct13 |
130226 |
93.51 |
94.03 |
93.33 |
93.69 |
-0.58 |
1,057 |
13,219 |
+54 |
Nov13 |
130226 |
93.42 |
93.88 |
93.16 |
93.49 |
-0.59 |
841 |
11,159 |
-34 |
Dec13 |
130226 |
93.38 |
94.05 |
92.85 |
93.25 |
-0.59 |
15,440 |
102,818 |
+1,293 |
Jan14 |
130226 |
92.96 |
92.96 |
92.96 |
92.96 |
-0.58 |
598 |
7,256 |
+90 |
Feb14 |
130226 |
92.67 |
92.67 |
92.67 |
92.67 |
-0.57 |
151 |
3,052 |
+26 |
Mar14 |
130226 |
92.40 |
92.40 |
92.40 |
92.40 |
-0.56 |
114 |
5,204 |
-22 |
Apr14 |
130226 |
92.12 |
92.12 |
92.12 |
92.12 |
-0.55 |
45 |
2,819 |
-7 |
May14 |
130226 |
91.86 |
91.86 |
91.86 |
91.86 |
-0.54 |
57 |
2,139 |
-8 |
Jun14 |
130226 |
91.35 |
91.95 |
91.35 |
91.62 |
-0.52 |
293 |
15,286 |
+19 |
Jul14 |
130226 |
91.31 |
91.31 |
91.31 |
91.31 |
-0.51 |
9 |
1,990 |
-5 |
Total Volume and Open Interest |
100,499 |
515,927 |
+2,613 |
US Dollar Index(ICE) |
Mar13 |
130226 |
81.930 |
82.035 |
81.630 |
81.940 |
+0.163 |
33,308 |
67,763 |
+5,604 |
Jun13 |
130226 |
82.160 |
82.240 |
81.930 |
82.150 |
+0.168 |
186 |
1,494 |
+91 |
Sep13 |
130226 |
82.350 |
82.350 |
82.350 |
82.350 |
+0.167 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,494 |
69,260 |
+5,695 |
Australian Dollar(CME) |
Mar13 |
130226 |
102.46 |
102.77 |
101.84 |
102.18 |
-0.49 |
107,794 |
154,093 |
-2,082 |
Jun13 |
130226 |
101.83 |
102.03 |
101.19 |
101.51 |
-0.48 |
578 |
1,640 |
+57 |
Sep13 |
130226 |
100.90 |
101.36 |
100.90 |
100.90 |
-0.46 |
0 |
6 |
+0 |
Total Volume and Open Interest |
108,372 |
155,764 |
-2,025 |
British Pound(CME) |
Mar13 |
130226 |
151.66 |
152.18 |
151.10 |
151.29 |
-0.58 |
142,476 |
204,143 |
+6,750 |
Jun13 |
130226 |
151.60 |
152.09 |
151.05 |
151.23 |
-0.56 |
835 |
2,291 |
+89 |
Sep13 |
130226 |
151.17 |
151.75 |
151.17 |
151.17 |
-0.58 |
0 |
8 |
+0 |
Total Volume and Open Interest |
143,312 |
206,490 |
+6,840 |
Canadian Dollar(CME) |
Mar13 |
130226 |
97.38 |
97.60 |
97.01 |
97.41 |
+0.03 |
114,614 |
173,615 |
+5,753 |
Jun13 |
130226 |
97.24 |
97.38 |
96.85 |
97.23 |
+0.03 |
1,533 |
6,594 |
+465 |
Sep13 |
130226 |
97.12 |
97.12 |
96.71 |
97.05 |
+0.03 |
216 |
2,089 |
+23 |
Dec13 |
130226 |
96.97 |
96.97 |
96.58 |
96.87 |
+0.04 |
57 |
2,133 |
+19 |
Total Volume and Open Interest |
116,427 |
184,585 |
+6,262 |
Japanese Yen(CME) |
Mar13 |
130226 |
108.53 |
109.77 |
107.83 |
108.76 |
+0.78 |
151,313 |
211,368 |
+2,974 |
Jun13 |
130226 |
108.62 |
109.80 |
107.91 |
108.84 |
+0.78 |
751 |
4,552 |
+301 |
Sep13 |
130226 |
108.72 |
109.84 |
108.16 |
108.94 |
+0.78 |
6 |
365 |
+0 |
Total Volume and Open Interest |
152,070 |
216,344 |
+3,275 |
Swiss Franc(CME) |
Mar13 |
130226 |
107.30 |
107.71 |
107.15 |
107.31 |
-0.17 |
31,006 |
48,388 |
+1,880 |
Jun13 |
130226 |
107.50 |
107.60 |
107.36 |
107.44 |
-0.16 |
25 |
122 |
+2 |
Sep13 |
130226 |
107.58 |
107.73 |
107.58 |
107.58 |
-0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,031 |
48,513 |
+1,882 |
EuroFX(CME) |
Mar13 |
130226 |
130.63 |
131.26 |
130.20 |
130.56 |
-0.66 |
283,086 |
223,738 |
-5,635 |
Jun13 |
130226 |
130.72 |
131.40 |
130.30 |
130.66 |
-0.65 |
1,012 |
4,132 |
+192 |
Sep13 |
130226 |
131.08 |
131.40 |
130.44 |
130.76 |
-0.64 |
36 |
187 |
+9 |
Total Volume and Open Interest |
284,146 |
228,111 |
-5,440 |
Mexican Peso(CME) |
Mar13 |
130226 |
779.50 |
781.75 |
773.50 |
775.00 |
-6.50 |
50,055 |
165,276 |
+1,086 |
Apr13 |
130226 |
773.00 |
779.25 |
773.00 |
773.00 |
-6.25 |
|
|
|
Total Volume and Open Interest |
50,191 |
170,983 |
+1,148 |
Brazilian Real(CME) |
Mar13 |
130226 |
505.00 |
505.90 |
501.75 |
503.70 |
-2.05 |
545 |
19,853 |
-303 |
Apr13 |
130226 |
503.50 |
504.45 |
500.35 |
502.20 |
-2.05 |
111 |
95 |
+93 |
May13 |
130226 |
500.35 |
502.55 |
498.50 |
500.35 |
-2.05 |
0 |
10 |
+0 |
Jun13 |
130226 |
498.70 |
500.70 |
496.80 |
498.70 |
-2.00 |
191 |
597 |
+190 |
Total Volume and Open Interest |
847 |
41,661 |
-20 |
30-Year T-Bonds(CBOT) |
Mar13 |
130226 |
145~230 |
146~100 |
145~110 |
145~200 |
+0~120 |
408,622 |
523,207 |
-42,892 |
Jun13 |
130226 |
144~090 |
144~260 |
143~240 |
144~040 |
+0~120 |
87,868 |
112,047 |
+48,416 |
Sep13 |
130226 |
143~220 |
143~220 |
143~170 |
143~220 |
+0~050 |
|
|
|
Total Volume and Open Interest |
496,490 |
635,254 |
+5,524 |
10-Year T-Notes(CBOT) |
Mar13 |
130226 |
132~225 |
132~305 |
132~155 |
132~215 |
+0~055 |
1,539,989 |
1,812,432 |
-70,390 |
Jun13 |
130226 |
131~175 |
131~260 |
131~110 |
131~170 |
+0~060 |
516,931 |
431,015 |
+155,501 |
Sep13 |
130226 |
131~170 |
131~170 |
131~110 |
131~170 |
+0~060 |
|
|
|
Total Volume and Open Interest |
2,056,920 |
2,243,447 |
+85,111 |
5-Year T-Notes(CBOT) |
Mar13 |
130226 |
124~106 |
124~142 |
124~084 |
124~104 |
+0~016 |
869,369 |
1,279,956 |
-204,771 |
Jun13 |
130226 |
123~284 |
124~006 |
123~270 |
123~294 |
+0~026 |
350,203 |
396,815 |
+203,144 |
Sep13 |
130226 |
123~144 |
123~144 |
123~116 |
123~144 |
+0~026 |
|
|
|
Total Volume and Open Interest |
1,219,572 |
1,676,771 |
-1,627 |
2 Year T-Notes(CBOT) |
Mar13 |
130226 |
110~082 |
110~086 |
110~080 |
110~084 |
+0~004 |
269,409 |
807,818 |
-92,521 |
Jun13 |
130226 |
110~070 |
110~074 |
110~066 |
110~072 |
+0~004 |
183,859 |
220,516 |
+94,678 |
Sep13 |
130226 |
110~044 |
110~044 |
110~044 |
110~044 |
+0~006 |
|
|
|
Total Volume and Open Interest |
453,268 |
1,028,334 |
+2,157 |
Eurodollars(CME) |
Mar13 |
130226 |
99.707 |
99.707 |
99.702 |
99.707 |
unch |
79,771 |
914,937 |
+1,313 |
Jun13 |
130226 |
99.695 |
99.695 |
99.675 |
99.680 |
-0.010 |
82,332 |
796,082 |
-371 |
Sep13 |
130226 |
99.670 |
99.675 |
99.655 |
99.660 |
-0.010 |
97,829 |
749,280 |
+5,356 |
Dec13 |
130226 |
99.645 |
99.650 |
99.630 |
99.635 |
-0.010 |
102,379 |
792,237 |
-2,306 |
Mar14 |
130226 |
99.615 |
99.620 |
99.600 |
99.610 |
-0.005 |
125,926 |
679,624 |
-3,893 |
Jun14 |
130226 |
99.570 |
99.585 |
99.560 |
99.570 |
unch |
155,305 |
593,822 |
+2,921 |
Sep14 |
130226 |
99.520 |
99.535 |
99.505 |
99.520 |
+0.005 |
139,077 |
491,869 |
+7,233 |
Dec14 |
130226 |
99.450 |
99.470 |
99.435 |
99.450 |
+0.010 |
143,608 |
575,640 |
+880 |
Mar15 |
130226 |
99.375 |
99.400 |
99.365 |
99.380 |
+0.015 |
107,646 |
483,824 |
+3,560 |
Jun15 |
130226 |
99.290 |
99.320 |
99.280 |
99.295 |
+0.015 |
88,819 |
600,450 |
+12,930 |
Sep15 |
130226 |
99.195 |
99.225 |
99.185 |
99.200 |
+0.020 |
62,581 |
431,034 |
+6,049 |
Dec15 |
130226 |
99.080 |
99.110 |
99.065 |
99.080 |
+0.025 |
60,943 |
510,337 |
+180 |
Mar16 |
130226 |
98.945 |
98.980 |
98.930 |
98.945 |
+0.025 |
57,641 |
334,850 |
+6,758 |
Jun16 |
130226 |
98.780 |
98.825 |
98.770 |
98.790 |
+0.030 |
35,481 |
220,650 |
+1,656 |
Sep16 |
130226 |
98.615 |
98.660 |
98.600 |
98.620 |
+0.030 |
24,959 |
217,942 |
+2,797 |
Dec16 |
130226 |
98.445 |
98.485 |
98.425 |
98.445 |
+0.030 |
28,118 |
157,970 |
+2,965 |
Mar17 |
130226 |
98.275 |
98.315 |
98.250 |
98.275 |
+0.030 |
20,973 |
130,000 |
+1,476 |
Jun17 |
130226 |
98.110 |
98.135 |
98.070 |
98.095 |
+0.030 |
24,750 |
88,401 |
+3,780 |
Total Volume and Open Interest |
1,469,234 |
9,059,780 |
+57,410 |
Ultra T-Bond(CBOT) |
Mar13 |
130226 |
159~04 |
160~00 |
158~09 |
158~26 |
+0~15 |
105,421 |
315,057 |
-32,922 |
Jun13 |
130226 |
158~22 |
159~26 |
158~05 |
158~20 |
+0~15 |
47,325 |
64,752 |
+35,161 |
Sep13 |
130226 |
158~20 |
158~20 |
158~05 |
158~20 |
+0~15 |
|
|
|
Total Volume and Open Interest |
152,746 |
379,809 |
+2,239 |
30 Day Federal Funds(CBOT) |
Feb13 |
130226 |
99.853 |
99.855 |
99.853 |
99.855 |
unch |
100 |
44,686 |
+67 |
Mar13 |
130226 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
2,478 |
39,444 |
+818 |
Apr13 |
130226 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
2,043 |
32,278 |
+803 |
May13 |
130226 |
99.865 |
99.865 |
99.860 |
99.865 |
+0.005 |
1,507 |
26,486 |
+80 |
Jun13 |
130226 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
3,362 |
23,488 |
-2,834 |
Jul13 |
130226 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,044 |
21,592 |
+145 |
Total Volume and Open Interest |
15,721 |
340,692 |
+35 |
3-Mth Euro-Yen(CME) |
Mar13 |
130226 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun13 |
130226 |
99.817 |
99.817 |
99.817 |
99.817 |
unch |
|
|
|
Sep13 |
130226 |
99.838 |
99.838 |
99.838 |
99.838 |
unch |
|
|
|
Dec13 |
130226 |
99.817 |
99.817 |
99.817 |
99.817 |
-0.015 |
|
|
|
Mar14 |
130226 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.015 |
|
|
|
Jun14 |
130226 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.015 |
|
|
|
Sep14 |
130226 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.015 |
|
|
|
Dec14 |
130226 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.015 |
|
|
|
Mar15 |
130226 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.015 |
|
|
|
Jun15 |
130226 |
99.530 |
99.530 |
99.530 |
99.530 |
-0.015 |
|
|
|
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 |
130226 |
144.51 |
145.13 |
144.43 |
144.90 |
+1.38 |
870,420 |
865,305 |
-43,363 |
Jun13 |
130226 |
142.68 |
143.28 |
142.61 |
143.05 |
+1.37 |
14,697 |
29,285 |
+7,637 |
Sep13 |
130226 |
142.20 |
143.10 |
142.20 |
143.10 |
+1.58 |
0 |
7 |
+0 |
Total Volume and Open Interest |
885,117 |
894,597 |
-35,726 |
Euro-Bobl(EUREX) |
Mar13 |
130226 |
127.34 |
127.60 |
127.24 |
127.47 |
+0.62 |
597,587 |
806,366 |
-33,221 |
Jun13 |
130226 |
125.68 |
125.87 |
125.56 |
125.75 |
+0.61 |
15,339 |
90,050 |
-4,016 |
Sep13 |
130226 |
126.07 |
126.07 |
126.07 |
126.07 |
+0.62 |
0 |
928 |
+0 |
Total Volume and Open Interest |
612,926 |
897,344 |
-37,237 |
3-Mth Euribor(EUREX) |
Mar13 |
130226 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.005 |
0 |
4,108 |
+0 |
Jun13 |
130226 |
99.775 |
99.775 |
99.775 |
99.775 |
+0.005 |
0 |
1,366 |
+0 |
Sep13 |
130226 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.015 |
3 |
832 |
-3 |
Total Volume and Open Interest |
2,026 |
13,489 |
-1,996 |
Long Gilt(LIFFE) |
Mar13 |
130226 |
116~26 |
117~19 |
116~23 |
117~14 |
+1~11 |
424,935 |
295,782 |
-52,469 |
Jun13 |
130226 |
115~21 |
116~20 |
115~21 |
116~15 |
+1~12 |
276,351 |
107,033 |
+53,341 |
Total Volume and Open Interest |
701,286 |
402,815 |
+872 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130226 |
99.50 |
99.51 |
99.49 |
99.50 |
+0.01 |
7,184 |
301,619 |
+1,394 |
Jun13 |
130226 |
99.51 |
99.53 |
99.50 |
99.53 |
+0.03 |
30,536 |
331,334 |
-3,663 |
Sep13 |
130226 |
99.54 |
99.56 |
99.52 |
99.55 |
+0.03 |
44,869 |
334,605 |
-7,724 |
Dec13 |
130226 |
99.54 |
99.55 |
99.51 |
99.54 |
+0.02 |
48,009 |
343,086 |
+5,491 |
Mar14 |
130226 |
99.52 |
99.54 |
99.50 |
99.52 |
+0.02 |
44,483 |
315,499 |
+560 |
Jun14 |
130226 |
99.49 |
99.51 |
99.46 |
99.48 |
+0.02 |
54,030 |
248,740 |
+3,686 |
Total Volume and Open Interest |
434,154 |
2,791,540 |
+13,404 |
3-Mth Euribor(LIFFE) |
Mar13 |
130226 |
99.790 |
99.795 |
99.785 |
99.785 |
-0.005 |
142,357 |
533,806 |
+1,688 |
Jun13 |
130226 |
99.770 |
99.795 |
99.770 |
99.775 |
+0.005 |
134,253 |
566,035 |
-13,989 |
Sep13 |
130226 |
99.735 |
99.770 |
99.735 |
99.740 |
+0.015 |
108,900 |
418,323 |
+194 |
Total Volume and Open Interest |
1,153,305 |
4,382,923 |
+311 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130226 |
97.06 |
97.12 |
97.05 |
97.12 |
+0.05 |
14,710 |
124,740 |
-1,875 |
Jun13 |
130226 |
97.19 |
97.30 |
97.16 |
97.29 |
+0.10 |
29,498 |
202,283 |
-4,096 |
Sep13 |
130226 |
97.22 |
97.35 |
97.18 |
97.34 |
+0.11 |
18,390 |
146,543 |
-1,448 |
Dec13 |
130226 |
97.19 |
97.31 |
97.15 |
97.31 |
+0.12 |
9,762 |
114,874 |
-1,131 |
Mar14 |
130226 |
97.11 |
97.22 |
97.06 |
97.21 |
+0.11 |
4,731 |
75,881 |
+12 |
Jun14 |
130226 |
96.99 |
97.10 |
96.95 |
97.10 |
+0.10 |
1,135 |
38,327 |
+401 |
Sep14 |
130226 |
96.88 |
96.99 |
96.88 |
96.99 |
+0.10 |
635 |
25,999 |
+119 |
Dec14 |
130226 |
96.78 |
96.88 |
96.75 |
96.88 |
+0.10 |
1,175 |
13,946 |
+570 |
Mar15 |
130226 |
96.64 |
96.77 |
96.64 |
96.77 |
+0.10 |
265 |
1,279 |
+259 |
Jun15 |
130226 |
96.53 |
96.66 |
96.53 |
96.66 |
+0.09 |
14 |
605 |
-2 |
Total Volume and Open Interest |
80,317 |
744,943 |
-7,190 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130226 |
96.52 |
96.67 |
96.48 |
96.65 |
+0.12 |
48,865 |
400,469 |
-1,130 |
Jun13 |
130226 |
96.44 |
96.59 |
96.42 |
96.59 |
+0.12 |
0 |
7 |
+0 |
Total Volume and Open Interest |
48,865 |
400,476 |
-1,130 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130226 |
97.12 |
97.27 |
97.08 |
97.26 |
+0.12 |
147,430 |
539,415 |
-2,616 |
Jun13 |
130226 |
97.27 |
97.27 |
97.27 |
97.27 |
+0.12 |
|
|
|
Total Volume and Open Interest |
147,430 |
539,415 |
-2,616 |
Gold(CMX) |
Feb13 |
130226 |
1593.3 |
1615.2 |
1589.0 |
1615.2 |
+29.0 |
76 |
196 |
-1,577 |
Apr13 |
130226 |
1592.7 |
1619.7 |
1583.7 |
1615.5 |
+28.9 |
142,206 |
264,423 |
+2,890 |
Jun13 |
130226 |
1593.7 |
1620.6 |
1585.6 |
1617.3 |
+28.9 |
4,090 |
63,451 |
-186 |
Aug13 |
130226 |
1599.5 |
1622.0 |
1590.4 |
1618.9 |
+28.9 |
2,696 |
24,828 |
-1,128 |
Oct13 |
130226 |
1596.7 |
1621.0 |
1593.6 |
1620.4 |
+28.9 |
1,373 |
11,263 |
-631 |
Dec13 |
130226 |
1600.8 |
1625.2 |
1595.8 |
1621.9 |
+28.9 |
785 |
32,137 |
+112 |
Feb14 |
130226 |
1623.9 |
1623.9 |
1623.4 |
1623.4 |
+29.0 |
117 |
10,408 |
-47 |
Apr14 |
130226 |
1603.7 |
1625.1 |
1603.7 |
1625.1 |
+29.1 |
45 |
4,145 |
+8 |
Jun14 |
130226 |
1605.5 |
1628.8 |
1605.5 |
1626.8 |
+29.1 |
204 |
8,518 |
+22 |
Aug14 |
130226 |
1631.8 |
1631.8 |
1628.7 |
1628.7 |
+29.2 |
1 |
95 |
+0 |
Oct14 |
130226 |
1630.6 |
1630.6 |
1630.6 |
1630.6 |
+29.1 |
0 |
6 |
+0 |
Dec14 |
130226 |
1614.6 |
1632.8 |
1607.0 |
1632.8 |
+29.0 |
127 |
5,213 |
-2 |
Total Volume and Open Interest |
153,015 |
446,292 |
-528 |
Silver(CMX) |
Mar13 |
130226 |
2893.5 |
2943.0 |
2855.0 |
2926.0 |
+27.3 |
43,510 |
31,947 |
-2,640 |
May13 |
130226 |
2903.0 |
2949.5 |
2860.5 |
2932.0 |
+27.3 |
12,982 |
60,330 |
+2,910 |
Jul13 |
130226 |
2902.5 |
2951.0 |
2876.0 |
2937.4 |
+27.4 |
1,460 |
10,644 |
+393 |
Sep13 |
130226 |
2900.0 |
2952.0 |
2900.0 |
2942.0 |
+27.5 |
125 |
6,711 |
-52 |
Dec13 |
130226 |
2929.0 |
2957.0 |
2878.5 |
2948.0 |
+27.6 |
876 |
24,688 |
+55 |
Mar14 |
130226 |
2910.5 |
2956.0 |
2895.5 |
2952.7 |
+27.9 |
67 |
2,184 |
+57 |
May14 |
130226 |
2901.5 |
2955.4 |
2900.5 |
2955.4 |
+27.8 |
3 |
965 |
+1 |
Total Volume and Open Interest |
59,598 |
157,030 |
+595 |
Platinum(NYMEX) |
Apr13 |
130226 |
1607.0 |
1626.7 |
1581.0 |
1616.5 |
-4.2 |
10,615 |
62,539 |
-1,055 |
Jul13 |
130226 |
1609.8 |
1628.7 |
1585.0 |
1619.0 |
-4.1 |
146 |
4,098 |
+41 |
Oct13 |
130226 |
1626.8 |
1627.6 |
1621.5 |
1621.5 |
-4.1 |
1 |
292 |
+1 |
Jan14 |
130226 |
1625.5 |
1625.5 |
1625.5 |
1625.5 |
-4.1 |
1 |
5 |
+0 |
Total Volume and Open Interest |
10,765 |
66,950 |
-1,013 |
Palladium(NYMEX) |
Mar13 |
130226 |
736.40 |
746.60 |
729.10 |
739.40 |
-9.65 |
9,245 |
16,269 |
-4,896 |
Jun13 |
130226 |
739.25 |
749.05 |
730.80 |
741.90 |
-9.60 |
6,504 |
22,191 |
+4,853 |
Sep13 |
130226 |
733.20 |
745.25 |
733.20 |
743.10 |
-9.60 |
7 |
138 |
+7 |
Total Volume and Open Interest |
15,756 |
38,611 |
-36 |
Copper(CMX) |
Mar13 |
130226 |
352.60 |
357.75 |
351.55 |
356.65 |
+2.35 |
64,090 |
27,254 |
-3,477 |
May13 |
130226 |
354.35 |
359.40 |
353.35 |
358.30 |
+2.20 |
36,775 |
89,579 |
+2,404 |
Jul13 |
130226 |
358.80 |
360.35 |
354.95 |
359.70 |
+2.20 |
2,965 |
20,300 |
+65 |
Sep13 |
130226 |
359.35 |
361.60 |
357.60 |
361.00 |
+2.15 |
780 |
7,591 |
+33 |
Dec13 |
130226 |
358.65 |
363.30 |
357.95 |
362.60 |
+2.15 |
442 |
12,114 |
+127 |
Total Volume and Open Interest |
106,145 |
167,569 |
-775 |
DJIA Index(CBOT) |
Mar13 |
130226 |
13789 |
13890 |
13783 |
13885 |
+97 |
92 |
14,988 |
+6 |
Jun13 |
130226 |
13810 |
13810 |
13791 |
13810 |
+89 |
0 |
6 |
+0 |
Sep13 |
130226 |
13712 |
13712 |
13642 |
13712 |
+70 |
|
|
|
Dec13 |
130226 |
13643 |
13643 |
13573 |
13643 |
+70 |
|
|
|
Total Volume and Open Interest |
92 |
14,994 |
+6 |
E-mini DJIA Index(CBOT) |
Mar13 |
130226 |
13773 |
13900 |
13770 |
13859 |
+71 |
136,269 |
124,276 |
+3,946 |
Jun13 |
130226 |
13701 |
13833 |
13701 |
13791 |
+70 |
690 |
3,405 |
+344 |
Sep13 |
130226 |
13712 |
13712 |
13712 |
13712 |
+70 |
|
|
|
Dec13 |
130226 |
13643 |
13643 |
13643 |
13643 |
+70 |
0 |
16 |
+0 |
Total Volume and Open Interest |
136,959 |
127,697 |
+4,290 |
S & P 500(CME) |
Mar13 |
130226 |
1485.60 |
1497.50 |
1483.00 |
1492.40 |
+5.20 |
7,910 |
212,107 |
-205 |
Jun13 |
130226 |
1481.00 |
1489.90 |
1477.40 |
1486.50 |
+5.10 |
412 |
6,461 |
+335 |
Sep13 |
130226 |
1483.50 |
1483.50 |
1471.00 |
1480.00 |
+5.00 |
0 |
1,379 |
+0 |
Dec13 |
130226 |
1476.80 |
1476.80 |
1464.30 |
1473.30 |
+5.00 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
8,322 |
221,031 |
+130 |
S & P 500 E-Mini(Globex) |
Mar13 |
130226 |
1485.50 |
1497.75 |
1482.75 |
1492.50 |
+5.25 |
1,763,806 |
3,098,934 |
+6,000 |
Jun13 |
130226 |
1480.50 |
1491.50 |
1477.00 |
1486.50 |
+5.00 |
11,021 |
72,809 |
+5,502 |
Total Volume and Open Interest |
1,775,046 |
3,176,825 |
+11,707 |
NASDAQ 100(CME) |
Mar13 |
130226 |
2705.30 |
2718.00 |
2688.00 |
2707.80 |
+5.50 |
320 |
15,234 |
-360 |
Jun13 |
130226 |
2701.00 |
2710.00 |
2683.00 |
2701.30 |
+5.30 |
0 |
3 |
+0 |
Sep13 |
130226 |
2695.80 |
2695.80 |
2690.50 |
2695.80 |
+5.30 |
|
|
|
Total Volume and Open Interest |
320 |
15,237 |
-360 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130226 |
2702.30 |
2718.30 |
2689.00 |
2707.80 |
+5.50 |
187,525 |
329,447 |
-6,063 |
Jun13 |
130226 |
2696.50 |
2714.30 |
2683.50 |
2701.30 |
+5.30 |
1,160 |
3,303 |
+682 |
Total Volume and Open Interest |
188,685 |
332,792 |
-5,381 |
S & P Midcap 400(CME) |
Mar13 |
130226 |
1084.30 |
1088.00 |
1077.00 |
1084.30 |
+3.10 |
0 |
1,474 |
+0 |
Jun13 |
130226 |
1081.60 |
1081.60 |
1078.40 |
1081.60 |
+3.20 |
|
|
|
Sep13 |
130226 |
1079.60 |
1079.60 |
1076.40 |
1079.60 |
+3.20 |
|
|
|
Total Volume and Open Interest |
0 |
1,474 |
+0 |
Volatility Index(CBOE) |
Feb13 |
130212 |
13.45 |
13.55 |
12.95 |
13.00 |
-0.50 |
49,431 |
81,753 |
-11,088 |
Mar13 |
130226 |
17.00 |
18.05 |
16.40 |
17.05 |
-0.60 |
51,095 |
186,987 |
-5,535 |
Apr13 |
130226 |
17.10 |
18.05 |
16.65 |
17.35 |
-0.15 |
30,365 |
77,958 |
-1,194 |
May13 |
130226 |
17.30 |
18.10 |
16.97 |
17.60 |
+0.05 |
12,953 |
48,002 |
+886 |
Total Volume and Open Interest |
121,511 |
415,656 |
-4,493 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130226 |
11260 |
11530 |
11225 |
11380 |
+185 |
11,519 |
68,741 |
+2,924 |
Jun13 |
130226 |
11245 |
11505 |
11245 |
11380 |
+195 |
269 |
7,456 |
+119 |
Total Volume and Open Interest |
11,812 |
76,203 |
+3,046 |
Nikkei 225(SGX) |
Mar13 |
130226 |
11345 |
11440 |
11310 |
11390 |
-265 |
181,534 |
288,042 |
-390 |
Jun13 |
130226 |
11280 |
11340 |
11245 |
11310 |
-265 |
2,569 |
15,565 |
+1,607 |
Sep13 |
130226 |
11320 |
11320 |
11305 |
11305 |
-265 |
0 |
1 |
+0 |
Total Volume and Open Interest |
184,276 |
328,316 |
+1,194 |
CAC 40(EURONEXT) |
Mar13 |
130226 |
3616.0 |
3668.0 |
3598.5 |
3623.0 |
-101.0 |
216,305 |
323,457 |
-12,308 |
Apr13 |
130226 |
3610.0 |
3660.0 |
3592.5 |
3617.5 |
-100.5 |
264 |
1,283 |
+78 |
May13 |
130226 |
3553.0 |
3553.0 |
3553.0 |
3553.0 |
-101.0 |
|
|
|
Total Volume and Open Interest |
216,600 |
324,774 |
-12,230 |
Hang Seng Index(HKFE) |
Feb13 |
130226 |
22580 |
22757 |
22507 |
22560 |
-291 |
90,780 |
101,839 |
-9,605 |
Mar13 |
130226 |
22527 |
22698 |
22438 |
22487 |
-306 |
33,113 |
45,220 |
+22,696 |
Total Volume and Open Interest |
124,102 |
149,844 |
+13,096 |
DAX(EUREX) |
Mar13 |
130226 |
7607.5 |
7680.0 |
7587.0 |
7597.5 |
-170.5 |
120,607 |
149,403 |
+2,212 |
Jun13 |
130226 |
7647.5 |
7686.5 |
7600.0 |
7609.5 |
-170.0 |
831 |
15,669 |
+133 |
Sep13 |
130226 |
7636.5 |
7674.5 |
7612.0 |
7615.0 |
-170.0 |
146 |
1,192 |
+61 |
Total Volume and Open Interest |
121,584 |
166,264 |
+2,406 |
FT-SE 100(EURONEXT) |
Mar13 |
130226 |
6240.50 |
6276.50 |
6219.50 |
6254.00 |
-90.00 |
143,384 |
657,584 |
+584 |
Jun13 |
130226 |
6188.00 |
6207.00 |
6157.00 |
6186.50 |
-90.00 |
1,813 |
9,662 |
+4 |
Sep13 |
130226 |
6139.00 |
6139.00 |
6139.00 |
6139.00 |
-90.00 |
0 |
391 |
+0 |
Total Volume and Open Interest |
145,197 |
667,817 |
+588 |
SPI 200(SFE) |
Mar13 |
130226 |
5044.0 |
5065.0 |
4960.0 |
4978.0 |
-64.0 |
27,219 |
289,685 |
-594 |
Jun13 |
130226 |
5050.0 |
5050.0 |
4981.0 |
4983.0 |
-63.0 |
27 |
3,389 |
-6 |
Sep13 |
130226 |
5015.0 |
5015.0 |
4945.0 |
4945.0 |
-63.0 |
5 |
1,472 |
+3 |
Total Volume and Open Interest |
27,253 |
297,677 |
-595 |
FTSE MIB(ISE) |
Mar13 |
130226 |
15450.00 |
15810.00 |
15295.00 |
15592.00 |
-749.00 |
27,630 |
37,855 |
-1,162 |
Jun13 |
130226 |
15400.00 |
15495.00 |
15105.00 |
15305.00 |
-749.00 |
62 |
412 |
+0 |
Sep13 |
130226 |
15447.00 |
15447.00 |
15447.00 |
15447.00 |
-749.00 |
|
|
|
Total Volume and Open Interest |
27,692 |
38,267 |
-1,162 |
KOSPI 200(KFE) |
Mar13 |
130226 |
266.50 |
266.60 |
265.95 |
266.30 |
-1.10 |
178,133 |
119,787 |
-2,208 |
Jun13 |
130226 |
269.25 |
269.25 |
267.60 |
268.00 |
-1.00 |
295 |
4,125 |
+200 |
Sep13 |
130226 |
269.65 |
269.65 |
269.65 |
269.65 |
-1.15 |
0 |
332 |
+25 |
Total Volume and Open Interest |
178,428 |
124,328 |
-1,983 |
GSCI(CME) |
Mar13 |
130226 |
654.00 |
657.00 |
652.50 |
654.00 |
-3.40 |
622 |
11,369 |
-356 |
Apr13 |
130226 |
655.00 |
658.00 |
653.75 |
655.40 |
-2.85 |
102 |
260 |
+100 |
May13 |
130226 |
653.50 |
657.00 |
652.00 |
653.50 |
-3.00 |
|
|
|
Total Volume and Open Interest |
724 |
11,629 |
-256 |
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. |
|
|