|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 01, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130301 |
1473.50 |
1478.50 |
1453.75 |
1464.50 |
-9.75 |
45,526 |
24,884 |
-11,793 |
May13 |
130301 |
1452.00 |
1457.50 |
1433.00 |
1443.50 |
-8.75 |
100,237 |
301,427 |
+5,155 |
Jul13 |
130301 |
1435.25 |
1440.75 |
1417.25 |
1427.25 |
-8.00 |
29,162 |
130,395 |
+3,626 |
Aug13 |
130301 |
1389.25 |
1396.25 |
1377.00 |
1388.00 |
-3.75 |
956 |
4,643 |
+52 |
Sep13 |
130301 |
1315.00 |
1320.50 |
1306.00 |
1317.00 |
+0.25 |
843 |
5,751 |
+104 |
Nov13 |
130301 |
1259.75 |
1264.75 |
1251.25 |
1261.25 |
+1.75 |
17,588 |
115,961 |
+1,677 |
Jan14 |
130301 |
1263.75 |
1268.75 |
1255.50 |
1264.75 |
+1.50 |
5,527 |
10,065 |
+4,320 |
Mar14 |
130301 |
1261.75 |
1267.00 |
1260.25 |
1266.75 |
+1.25 |
111 |
1,766 |
+58 |
May14 |
130301 |
1267.00 |
1267.00 |
1259.50 |
1266.25 |
+1.75 |
26 |
1,601 |
+8 |
Jul14 |
130301 |
1268.25 |
1270.00 |
1268.25 |
1270.00 |
+1.75 |
24 |
1,060 |
+14 |
Aug14 |
130301 |
1264.75 |
1264.75 |
1263.00 |
1264.75 |
+1.75 |
0 |
1 |
+0 |
Sep14 |
130301 |
1244.75 |
1244.75 |
1243.00 |
1244.75 |
+1.75 |
1 |
10 |
+0 |
Nov14 |
130301 |
1230.00 |
1230.00 |
1218.50 |
1228.00 |
+1.00 |
67 |
3,591 |
+18 |
Jan15 |
130301 |
1229.00 |
1229.00 |
1228.00 |
1229.00 |
+1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
200,068 |
601,305 |
+3,239 |
Soybean Meal(CBOT) |
Mar13 |
130301 |
434.20 |
436.90 |
420.30 |
427.30 |
-7.50 |
14,504 |
10,863 |
-4,150 |
May13 |
130301 |
435.60 |
437.80 |
429.00 |
429.30 |
-6.30 |
40,480 |
140,808 |
-222 |
Jul13 |
130301 |
429.60 |
431.30 |
423.60 |
423.90 |
-5.70 |
12,315 |
54,189 |
+427 |
Aug13 |
130301 |
410.40 |
413.10 |
406.60 |
407.20 |
-4.40 |
1,160 |
7,787 |
+70 |
Sep13 |
130301 |
382.10 |
383.70 |
379.50 |
379.70 |
-2.80 |
589 |
6,800 |
+120 |
Oct13 |
130301 |
356.80 |
358.20 |
356.00 |
356.20 |
-1.10 |
1,006 |
7,493 |
+340 |
Dec13 |
130301 |
355.10 |
357.70 |
352.00 |
353.80 |
-1.00 |
4,158 |
37,811 |
+36 |
Jan14 |
130301 |
357.40 |
358.40 |
354.60 |
355.80 |
-0.60 |
306 |
2,921 |
-61 |
Mar14 |
130301 |
358.00 |
358.90 |
358.00 |
358.20 |
-0.70 |
17 |
2,890 |
+5 |
May14 |
130301 |
361.90 |
362.00 |
358.00 |
358.10 |
-0.80 |
15 |
1,323 |
+7 |
Total Volume and Open Interest |
74,555 |
273,384 |
-3,427 |
Soybean Oil(CBOT) |
Mar13 |
130301 |
48.85 |
49.55 |
48.46 |
49.47 |
+0.65 |
23,014 |
8,825 |
-9,143 |
May13 |
130301 |
49.20 |
49.75 |
48.67 |
49.67 |
+0.55 |
61,713 |
171,531 |
+8,233 |
Jul13 |
130301 |
49.52 |
50.00 |
48.97 |
49.94 |
+0.52 |
16,071 |
74,242 |
+207 |
Aug13 |
130301 |
49.45 |
50.00 |
49.00 |
49.94 |
+0.55 |
1,899 |
8,139 |
+318 |
Sep13 |
130301 |
49.30 |
49.85 |
48.79 |
49.80 |
+0.61 |
1,285 |
6,920 |
+197 |
Oct13 |
130301 |
48.96 |
49.41 |
48.38 |
49.41 |
+0.57 |
1,074 |
8,140 |
-107 |
Dec13 |
130301 |
48.80 |
49.31 |
48.18 |
49.24 |
+0.59 |
5,456 |
37,035 |
+993 |
Jan14 |
130301 |
48.93 |
49.45 |
48.38 |
49.45 |
+0.58 |
226 |
2,848 |
+62 |
Mar14 |
130301 |
49.00 |
49.74 |
48.70 |
49.74 |
+0.59 |
16 |
1,326 |
+7 |
May14 |
130301 |
49.00 |
49.86 |
49.00 |
49.86 |
+0.59 |
29 |
576 |
-5 |
Total Volume and Open Interest |
110,924 |
320,945 |
+802 |
Canola(WCE) |
Mar13 |
130301 |
627.0 |
629.3 |
625.9 |
626.0 |
-2.6 |
3,436 |
2,909 |
-2,796 |
May13 |
130301 |
621.0 |
625.3 |
614.0 |
617.6 |
-7.4 |
13,250 |
105,663 |
+528 |
Jul13 |
130301 |
611.0 |
617.7 |
606.4 |
609.4 |
-7.1 |
2,839 |
37,584 |
-1,624 |
Nov13 |
130301 |
563.0 |
569.7 |
557.0 |
561.3 |
-4.8 |
3,686 |
32,356 |
+1,775 |
Jan14 |
130301 |
561.2 |
561.2 |
555.2 |
557.8 |
-6.0 |
73 |
2,264 |
+61 |
Total Volume and Open Interest |
23,289 |
181,001 |
-2,056 |
Corn(CBOT) |
Mar13 |
130301 |
719.50 |
726.50 |
716.00 |
724.25 |
+4.75 |
117,894 |
38,600 |
-41,321 |
May13 |
130301 |
703.50 |
709.75 |
699.25 |
708.50 |
+5.00 |
185,805 |
529,278 |
+13,725 |
Jul13 |
130301 |
684.00 |
689.75 |
680.00 |
687.00 |
+2.25 |
66,750 |
233,254 |
+6,206 |
Sep13 |
130301 |
582.50 |
584.75 |
577.00 |
584.25 |
+1.50 |
12,015 |
86,068 |
+1,672 |
Dec13 |
130301 |
557.00 |
558.00 |
552.00 |
556.75 |
-0.25 |
28,430 |
289,065 |
-4 |
Mar14 |
130301 |
568.00 |
568.25 |
562.25 |
567.00 |
unch |
1,394 |
19,818 |
+108 |
May14 |
130301 |
571.00 |
574.00 |
571.00 |
574.00 |
unch |
427 |
6,393 |
+248 |
Jul14 |
130301 |
580.00 |
580.00 |
574.50 |
578.75 |
unch |
67 |
3,660 |
+24 |
Sep14 |
130301 |
550.00 |
551.75 |
549.00 |
549.50 |
-2.25 |
42 |
344 |
+24 |
Dec14 |
130301 |
547.25 |
547.25 |
542.25 |
545.25 |
-0.75 |
291 |
14,825 |
+68 |
Total Volume and Open Interest |
413,154 |
1,223,323 |
-19,222 |
Wheat(CBOT) |
Mar13 |
130301 |
710.75 |
718.75 |
701.00 |
713.25 |
+5.50 |
42,602 |
6,019 |
-19,151 |
May13 |
130301 |
715.75 |
726.75 |
708.00 |
720.50 |
+6.00 |
78,625 |
234,265 |
+12,165 |
Jul13 |
130301 |
717.75 |
728.00 |
709.75 |
722.25 |
+5.75 |
17,854 |
106,069 |
-172 |
Sep13 |
130301 |
726.00 |
735.25 |
717.75 |
729.75 |
+4.50 |
4,267 |
22,061 |
+447 |
Dec13 |
130301 |
741.75 |
748.50 |
731.50 |
742.50 |
+3.00 |
7,058 |
66,608 |
+263 |
Mar14 |
130301 |
749.25 |
758.50 |
744.50 |
755.00 |
+2.50 |
582 |
5,844 |
-3 |
Total Volume and Open Interest |
151,136 |
445,870 |
-6,421 |
Wheat(KCBT) |
Mar13 |
130301 |
749.25 |
760.50 |
742.75 |
756.00 |
+9.00 |
16,725 |
5,143 |
-12,141 |
May13 |
130301 |
752.25 |
761.25 |
745.00 |
756.00 |
+3.25 |
22,191 |
94,017 |
+4,888 |
Jul13 |
130301 |
762.00 |
766.75 |
750.25 |
761.00 |
+1.50 |
4,866 |
43,845 |
+729 |
Sep13 |
130301 |
771.50 |
777.50 |
763.25 |
773.25 |
+0.25 |
893 |
10,196 |
+213 |
Dec13 |
130301 |
790.00 |
794.00 |
777.00 |
788.00 |
-2.00 |
914 |
12,189 |
-38 |
Mar14 |
130301 |
792.50 |
797.50 |
790.75 |
797.50 |
-2.50 |
101 |
493 |
+32 |
Total Volume and Open Interest |
45,698 |
166,493 |
-6,312 |
Wheat(MGE) |
Mar13 |
130301 |
803.75 |
820.00 |
802.00 |
819.75 |
+20.00 |
1,457 |
1,548 |
-1,962 |
May13 |
130301 |
801.75 |
811.50 |
800.00 |
805.25 |
+3.50 |
3,893 |
21,845 |
+236 |
Jul13 |
130301 |
808.50 |
816.00 |
805.00 |
809.75 |
+2.00 |
1,186 |
5,816 |
+392 |
Sep13 |
130301 |
808.50 |
816.50 |
807.00 |
810.50 |
+1.75 |
317 |
6,545 |
-96 |
Dec13 |
130301 |
816.00 |
820.50 |
812.25 |
815.00 |
-1.50 |
240 |
4,453 |
+70 |
Total Volume and Open Interest |
7,111 |
40,388 |
-1,346 |
Oats(CBOT) |
Mar13 |
130301 |
390.00 |
406.00 |
390.00 |
402.50 |
+10.75 |
193 |
750 |
-166 |
May13 |
130301 |
379.00 |
381.75 |
370.50 |
379.75 |
+2.50 |
632 |
8,171 |
-119 |
Jul13 |
130301 |
373.00 |
375.00 |
370.00 |
372.25 |
+1.00 |
52 |
803 |
+13 |
Sep13 |
130301 |
369.25 |
369.25 |
368.25 |
369.25 |
+1.00 |
0 |
73 |
+0 |
Total Volume and Open Interest |
904 |
10,270 |
-245 |
Rough Rice(CBOT) |
Mar13 |
130301 |
15.68 |
15.68 |
15.50 |
15.53 |
+0.03 |
1,819 |
1,160 |
-1,679 |
May13 |
130301 |
15.80 |
16.00 |
15.72 |
15.77 |
-0.01 |
2,040 |
11,361 |
+1,091 |
Jul13 |
130301 |
16.19 |
16.20 |
16.07 |
16.07 |
unch |
8 |
796 |
+6 |
Sep13 |
130301 |
15.51 |
15.56 |
15.51 |
15.56 |
unch |
3 |
454 |
+2 |
Total Volume and Open Interest |
3,870 |
13,781 |
-580 |
Live Cattle(CME) |
Apr13 |
130301 |
130.285 |
130.735 |
129.700 |
129.950 |
+0.100 |
25,313 |
167,397 |
-3,917 |
Jun13 |
130301 |
125.430 |
125.850 |
124.850 |
125.100 |
+0.150 |
13,742 |
79,857 |
+961 |
Aug13 |
130301 |
126.100 |
126.480 |
125.450 |
125.730 |
-0.020 |
7,099 |
39,781 |
-217 |
Oct13 |
130301 |
130.600 |
130.935 |
129.880 |
130.235 |
-0.250 |
4,223 |
24,969 |
+1,114 |
Dec13 |
130301 |
132.000 |
132.250 |
131.300 |
131.600 |
-0.300 |
1,210 |
14,291 |
+313 |
Feb14 |
130301 |
132.750 |
132.900 |
132.035 |
132.400 |
-0.350 |
217 |
2,754 |
+115 |
Total Volume and Open Interest |
52,683 |
330,727 |
-2,216 |
Feeder Cattle(CME) |
Mar13 |
130301 |
142.350 |
143.350 |
141.350 |
141.550 |
-0.450 |
2,584 |
9,064 |
-685 |
Apr13 |
130301 |
145.400 |
146.185 |
144.130 |
144.150 |
-0.785 |
2,005 |
10,482 |
+338 |
May13 |
130301 |
148.300 |
149.185 |
147.235 |
147.400 |
-0.650 |
1,776 |
10,696 |
+302 |
Aug13 |
130301 |
155.400 |
155.825 |
154.100 |
154.350 |
-0.530 |
637 |
6,318 |
-39 |
Sep13 |
130301 |
156.950 |
157.535 |
155.985 |
156.285 |
-0.595 |
124 |
1,175 |
+6 |
Oct13 |
130301 |
157.950 |
158.450 |
156.935 |
157.300 |
-0.500 |
97 |
696 |
-6 |
Nov13 |
130301 |
158.850 |
159.200 |
158.235 |
158.400 |
-0.500 |
34 |
525 |
+13 |
Total Volume and Open Interest |
7,257 |
38,986 |
-71 |
Lean Hogs(CME) |
Apr13 |
130301 |
81.250 |
81.750 |
81.000 |
81.135 |
+0.135 |
21,982 |
94,046 |
-3,285 |
May13 |
130301 |
89.250 |
89.900 |
88.930 |
89.400 |
+0.100 |
324 |
2,761 |
+105 |
Jun13 |
130301 |
91.730 |
92.180 |
91.230 |
91.385 |
-0.095 |
15,185 |
46,548 |
+1,360 |
Jul13 |
130301 |
92.080 |
92.500 |
91.550 |
91.650 |
-0.200 |
2,258 |
14,876 |
+104 |
Aug13 |
130301 |
92.250 |
92.600 |
91.700 |
91.785 |
-0.365 |
5,903 |
23,440 |
+1,906 |
Oct13 |
130301 |
82.800 |
83.150 |
82.600 |
82.980 |
+0.250 |
2,209 |
21,771 |
-190 |
Dec13 |
130301 |
79.550 |
80.050 |
79.500 |
79.635 |
+0.160 |
688 |
15,274 |
+305 |
Feb14 |
130301 |
81.700 |
82.000 |
81.350 |
81.950 |
+0.400 |
242 |
4,257 |
+6 |
Total Volume and Open Interest |
48,951 |
225,431 |
+364 |
Class III Milk(CME) |
Feb13 |
130227 |
17.25 |
17.75 |
17.25 |
17.25 |
+0.03 |
110 |
3,090 |
-57 |
Mar13 |
130301 |
17.05 |
17.05 |
16.78 |
16.79 |
-0.19 |
218 |
3,515 |
+15 |
Apr13 |
130301 |
17.19 |
17.25 |
16.94 |
17.13 |
-0.06 |
291 |
3,202 |
+13 |
May13 |
130301 |
17.53 |
17.60 |
17.32 |
17.43 |
-0.06 |
123 |
2,432 |
-7 |
Jun13 |
130301 |
17.87 |
17.90 |
17.65 |
17.72 |
-0.06 |
51 |
1,892 |
-5 |
Total Volume and Open Interest |
932 |
18,577 |
-2,938 |
Cocoa(ICE) |
Mar13 |
130301 |
2146 |
2146 |
2082 |
2082 |
-64 |
0 |
26 |
-15 |
May13 |
130301 |
2132 |
2139 |
2075 |
2082 |
-53 |
9,504 |
90,370 |
-143 |
Jul13 |
130301 |
2144 |
2148 |
2086 |
2092 |
-51 |
3,519 |
31,724 |
+1,239 |
Sep13 |
130301 |
2148 |
2150 |
2096 |
2102 |
-49 |
1,676 |
24,496 |
+459 |
Dec13 |
130301 |
2157 |
2159 |
2108 |
2113 |
-49 |
812 |
17,135 |
+220 |
Mar14 |
130301 |
2168 |
2170 |
2119 |
2123 |
-50 |
515 |
20,762 |
+268 |
May14 |
130301 |
2151 |
2151 |
2135 |
2135 |
-49 |
152 |
7,983 |
-100 |
Total Volume and Open Interest |
16,318 |
195,213 |
+2,028 |
Coffee "C"(ICE) |
Mar13 |
130301 |
143.55 |
143.60 |
142.00 |
142.90 |
+0.25 |
152 |
197 |
-45 |
May13 |
130301 |
143.15 |
144.30 |
142.20 |
143.35 |
+0.15 |
12,037 |
101,356 |
-1,533 |
Jul13 |
130301 |
145.75 |
146.95 |
144.95 |
146.00 |
+0.10 |
3,749 |
29,913 |
+118 |
Sep13 |
130301 |
149.05 |
149.65 |
147.70 |
148.75 |
+0.05 |
1,258 |
15,636 |
+241 |
Dec13 |
130301 |
152.80 |
153.40 |
151.60 |
152.60 |
unch |
795 |
8,779 |
+105 |
Mar14 |
130301 |
156.00 |
157.25 |
155.80 |
156.50 |
unch |
347 |
2,602 |
+233 |
Total Volume and Open Interest |
18,601 |
160,671 |
-762 |
Orange Juice(ICE) |
Mar13 |
130301 |
126.60 |
126.75 |
120.15 |
120.75 |
-6.40 |
802 |
1,873 |
-708 |
May13 |
130301 |
127.00 |
127.45 |
120.00 |
120.95 |
-6.85 |
1,274 |
15,387 |
+218 |
Jul13 |
130301 |
127.25 |
127.25 |
120.90 |
121.50 |
-6.45 |
374 |
1,822 |
+288 |
Sep13 |
130301 |
128.05 |
128.05 |
122.45 |
122.45 |
-6.10 |
61 |
921 |
+7 |
Nov13 |
130301 |
122.30 |
122.30 |
122.30 |
122.30 |
-6.05 |
0 |
236 |
+0 |
Jan14 |
130301 |
122.30 |
122.30 |
122.30 |
122.30 |
-6.05 |
0 |
46 |
-10 |
Total Volume and Open Interest |
2,511 |
20,285 |
-205 |
Sugar #11(ICE) |
May13 |
130301 |
18.34 |
18.39 |
17.88 |
17.91 |
-0.48 |
38,296 |
356,635 |
+882 |
Jul13 |
130301 |
18.42 |
18.49 |
18.00 |
18.02 |
-0.44 |
18,700 |
187,665 |
-1,606 |
Oct13 |
130301 |
18.90 |
18.93 |
18.47 |
18.49 |
-0.41 |
10,191 |
98,959 |
+1,776 |
Mar14 |
130301 |
19.72 |
19.77 |
19.31 |
19.34 |
-0.41 |
4,207 |
76,228 |
-586 |
May14 |
130301 |
19.80 |
19.85 |
19.41 |
19.42 |
-0.41 |
685 |
15,173 |
+134 |
Jul14 |
130301 |
19.92 |
19.96 |
19.52 |
19.53 |
-0.41 |
543 |
13,488 |
+186 |
Oct14 |
130301 |
20.10 |
20.12 |
19.69 |
19.69 |
-0.40 |
970 |
13,163 |
+314 |
Mar15 |
130301 |
20.38 |
20.38 |
19.98 |
19.98 |
-0.40 |
17 |
9,751 |
+5 |
Total Volume and Open Interest |
89,334 |
781,753 |
-4,733 |
London Cocoa(LCE) |
Mar13 |
130301 |
1411 |
1415 |
1379 |
1381 |
-28 |
6,209 |
50,601 |
-2,178 |
May13 |
130301 |
1431 |
1436 |
1404 |
1406 |
-23 |
9,459 |
46,748 |
-323 |
Jul13 |
130301 |
1447 |
1450 |
1420 |
1422 |
-24 |
8,363 |
38,001 |
+2,681 |
Sep13 |
130301 |
1462 |
1465 |
1433 |
1436 |
-24 |
4,250 |
34,539 |
+154 |
Dec13 |
130301 |
1469 |
1475 |
1440 |
1442 |
-28 |
4,910 |
38,160 |
-69 |
Mar14 |
130301 |
1469 |
1471 |
1440 |
1441 |
-25 |
4,057 |
29,038 |
+922 |
May14 |
130301 |
1472 |
1476 |
1446 |
1446 |
-25 |
447 |
7,744 |
+540 |
Total Volume and Open Interest |
37,956 |
249,653 |
+1,733 |
London Sugar(LCE) |
May13 |
130301 |
517.40 |
523.00 |
513.00 |
513.90 |
-5.80 |
5,866 |
27,492 |
-1,270 |
Aug13 |
130301 |
509.50 |
512.30 |
502.00 |
502.50 |
-8.30 |
2,356 |
15,027 |
-25 |
Oct13 |
130301 |
507.40 |
508.80 |
497.10 |
497.60 |
-9.60 |
1,013 |
8,480 |
+228 |
Dec13 |
130301 |
513.20 |
514.30 |
504.20 |
504.20 |
-8.60 |
335 |
3,511 |
+94 |
Mar14 |
130301 |
522.40 |
522.40 |
514.20 |
514.20 |
-8.10 |
264 |
2,598 |
+196 |
Total Volume and Open Interest |
9,955 |
58,388 |
-745 |
Cotton(ICE) |
Mar13 |
130301 |
83.98 |
84.05 |
83.40 |
83.68 |
+0.12 |
20 |
265 |
-51 |
May13 |
130301 |
85.10 |
85.80 |
84.13 |
85.40 |
+0.11 |
20,119 |
132,370 |
+1,586 |
Jul13 |
130301 |
85.84 |
86.35 |
84.94 |
86.05 |
+0.11 |
4,362 |
32,229 |
+118 |
Oct13 |
130301 |
85.55 |
85.55 |
85.55 |
85.55 |
-0.03 |
0 |
24 |
+0 |
Dec13 |
130301 |
84.75 |
85.40 |
84.22 |
85.14 |
-0.07 |
2,206 |
21,696 |
+1,008 |
Mar14 |
130301 |
84.45 |
84.58 |
83.88 |
84.53 |
-0.01 |
33 |
821 |
-10 |
Total Volume and Open Interest |
26,802 |
187,830 |
+2,675 |
Lumber(CME) |
Mar13 |
130301 |
385.8 |
397.1 |
385.0 |
395.4 |
+15.1 |
177 |
1,476 |
-101 |
May13 |
130301 |
390.0 |
395.8 |
390.0 |
395.8 |
+10.0 |
386 |
5,275 |
+27 |
Jul13 |
130301 |
389.8 |
396.3 |
389.8 |
396.3 |
+10.0 |
52 |
1,236 |
+17 |
Sep13 |
130301 |
387.8 |
393.5 |
387.8 |
393.3 |
+9.8 |
29 |
186 |
+20 |
Total Volume and Open Interest |
644 |
8,240 |
-37 |
Crude Oil(NYM) |
Apr13 |
130301 |
91.76 |
91.97 |
90.04 |
90.68 |
-1.37 |
201,512 |
274,365 |
-4,979 |
May13 |
130301 |
92.28 |
92.37 |
90.50 |
91.14 |
-1.32 |
48,199 |
140,588 |
+5,132 |
Jun13 |
130301 |
92.51 |
92.76 |
90.92 |
91.55 |
-1.29 |
52,946 |
154,114 |
+313 |
Jul13 |
130301 |
92.90 |
93.00 |
91.24 |
91.86 |
-1.25 |
22,233 |
123,590 |
+3,019 |
Aug13 |
130301 |
93.05 |
93.05 |
91.39 |
92.01 |
-1.22 |
15,971 |
57,459 |
+3,285 |
Sep13 |
130301 |
93.03 |
93.05 |
91.39 |
92.02 |
-1.18 |
12,306 |
69,629 |
-361 |
Oct13 |
130301 |
92.20 |
92.20 |
91.37 |
91.89 |
-1.14 |
6,663 |
44,885 |
-663 |
Nov13 |
130301 |
92.59 |
92.59 |
91.21 |
91.68 |
-1.11 |
3,205 |
37,136 |
-645 |
Dec13 |
130301 |
92.31 |
92.37 |
90.81 |
91.43 |
-1.09 |
44,123 |
189,161 |
-1,878 |
Jan14 |
130301 |
91.11 |
91.40 |
90.81 |
91.14 |
-1.07 |
2,464 |
40,174 |
+237 |
Feb14 |
130301 |
90.70 |
91.10 |
90.33 |
90.86 |
-1.05 |
1,389 |
19,312 |
-39 |
Mar14 |
130301 |
90.71 |
90.75 |
90.10 |
90.60 |
-1.02 |
5,821 |
24,786 |
+1,086 |
Apr14 |
130301 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.98 |
510 |
12,158 |
+14 |
May14 |
130301 |
90.10 |
90.10 |
90.10 |
90.10 |
-0.94 |
989 |
14,777 |
-470 |
Jun14 |
130301 |
90.07 |
90.07 |
89.39 |
89.88 |
-0.90 |
5,937 |
65,176 |
-273 |
Jul14 |
130301 |
89.60 |
89.60 |
89.59 |
89.60 |
-0.86 |
88 |
13,114 |
-2 |
Total Volume and Open Interest |
451,491 |
1,659,571 |
+5,482 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130301 |
91.775 |
91.950 |
90.050 |
90.675 |
-1.375 |
4,598 |
1,949 |
-79 |
May13 |
130301 |
92.225 |
92.350 |
90.550 |
91.150 |
-1.300 |
60 |
339 |
+4 |
Jun13 |
130301 |
92.550 |
92.550 |
91.000 |
91.550 |
-1.300 |
27 |
473 |
-8 |
Jul13 |
130301 |
92.025 |
92.050 |
91.350 |
91.850 |
-1.250 |
14 |
17 |
+3 |
Aug13 |
130301 |
92.000 |
92.000 |
91.800 |
92.000 |
-1.225 |
1 |
3 |
+0 |
Sep13 |
130301 |
92.025 |
92.025 |
92.025 |
92.025 |
-1.175 |
0 |
2 |
+0 |
Oct13 |
130301 |
91.900 |
91.900 |
91.900 |
91.900 |
-1.125 |
0 |
3 |
+0 |
Nov13 |
130301 |
91.675 |
91.675 |
91.675 |
91.675 |
-1.125 |
0 |
10 |
+0 |
Dec13 |
130301 |
91.425 |
91.425 |
91.425 |
91.425 |
-1.100 |
0 |
72 |
+0 |
Total Volume and Open Interest |
4,700 |
2,944 |
-80 |
Heating Oil(NYM) |
Apr13 |
130301 |
295.09 |
295.98 |
291.82 |
293.01 |
-3.02 |
70,736 |
95,478 |
-1,045 |
May13 |
130301 |
303.65 |
303.65 |
299.58 |
301.06 |
-2.44 |
33,435 |
57,627 |
-2,048 |
Jun13 |
130301 |
299.20 |
301.57 |
298.08 |
299.12 |
-2.64 |
25,970 |
37,939 |
+1,142 |
Jul13 |
130301 |
299.00 |
300.31 |
297.15 |
298.01 |
-2.74 |
12,063 |
21,754 |
-378 |
Aug13 |
130301 |
298.06 |
299.21 |
296.55 |
297.31 |
-2.66 |
6,760 |
5,953 |
-228 |
Sep13 |
130301 |
299.63 |
299.63 |
295.97 |
296.67 |
-2.60 |
5,092 |
16,561 |
+754 |
Oct13 |
130301 |
296.33 |
297.05 |
295.34 |
296.05 |
-2.51 |
1,668 |
5,995 |
+121 |
Nov13 |
130301 |
295.45 |
296.35 |
294.72 |
295.49 |
-2.37 |
1,247 |
5,214 |
+81 |
Dec13 |
130301 |
296.97 |
297.23 |
294.08 |
294.99 |
-2.22 |
10,961 |
32,491 |
-1,387 |
Jan14 |
130301 |
294.05 |
295.40 |
293.78 |
294.58 |
-2.08 |
394 |
6,034 |
-5 |
Feb14 |
130301 |
294.20 |
294.63 |
293.50 |
293.93 |
-1.94 |
442 |
1,108 |
+217 |
Mar14 |
130301 |
293.50 |
293.50 |
293.00 |
293.18 |
-1.81 |
362 |
1,254 |
+220 |
Apr14 |
130301 |
291.00 |
292.42 |
291.00 |
292.00 |
-1.59 |
257 |
2,975 |
+193 |
May14 |
130301 |
289.50 |
290.00 |
289.50 |
289.70 |
-1.24 |
15 |
224 |
-3 |
Total Volume and Open Interest |
191,294 |
301,279 |
-8,804 |
Gasoline(NYMEX) |
Apr13 |
130301 |
310.29 |
314.14 |
305.90 |
312.86 |
+1.69 |
70,684 |
120,151 |
-1,512 |
May13 |
130301 |
307.54 |
309.95 |
303.15 |
308.86 |
+1.07 |
32,148 |
59,500 |
+2,008 |
Jun13 |
130301 |
300.70 |
303.40 |
298.04 |
302.55 |
+0.25 |
21,559 |
37,492 |
+260 |
Jul13 |
130301 |
295.82 |
296.79 |
292.59 |
296.29 |
-0.48 |
11,805 |
27,938 |
+902 |
Aug13 |
130301 |
290.03 |
291.00 |
287.69 |
290.28 |
-1.11 |
11,167 |
17,697 |
+557 |
Sep13 |
130301 |
286.65 |
286.65 |
282.10 |
284.33 |
-1.62 |
9,147 |
16,457 |
+571 |
Oct13 |
130301 |
267.75 |
267.84 |
265.90 |
267.36 |
-1.75 |
4,662 |
10,229 |
-275 |
Nov13 |
130301 |
262.50 |
263.88 |
261.34 |
262.27 |
-1.84 |
2,983 |
15,304 |
+861 |
Dec13 |
130301 |
259.11 |
260.93 |
257.29 |
258.97 |
-1.82 |
3,443 |
10,242 |
-745 |
Jan14 |
130301 |
257.32 |
257.32 |
257.32 |
257.32 |
-1.71 |
413 |
3,385 |
+103 |
Total Volume and Open Interest |
198,400 |
326,280 |
-5,525 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130301 |
312.90 |
312.90 |
312.86 |
312.90 |
+1.70 |
|
|
|
May13 |
130301 |
308.90 |
308.90 |
308.86 |
308.90 |
+1.10 |
|
|
|
Jun13 |
130301 |
302.60 |
302.60 |
302.55 |
302.60 |
+0.30 |
|
|
|
Jul13 |
130301 |
296.30 |
296.30 |
296.29 |
296.30 |
-0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr13 |
130301 |
3.491 |
3.520 |
3.440 |
3.456 |
-0.030 |
173,665 |
199,605 |
-14,682 |
May13 |
130301 |
3.535 |
3.563 |
3.490 |
3.504 |
-0.027 |
53,177 |
227,125 |
-3,094 |
Jun13 |
130301 |
3.573 |
3.612 |
3.541 |
3.555 |
-0.024 |
19,988 |
65,262 |
-754 |
Jul13 |
130301 |
3.631 |
3.666 |
3.597 |
3.612 |
-0.022 |
28,431 |
95,094 |
-293 |
Aug13 |
130301 |
3.663 |
3.691 |
3.631 |
3.642 |
-0.020 |
13,823 |
39,622 |
+2,064 |
Sep13 |
130301 |
3.674 |
3.694 |
3.642 |
3.648 |
-0.019 |
11,139 |
38,582 |
+2,289 |
Oct13 |
130301 |
3.699 |
3.726 |
3.662 |
3.679 |
-0.020 |
34,361 |
126,094 |
+834 |
Nov13 |
130301 |
3.804 |
3.822 |
3.771 |
3.782 |
-0.017 |
7,868 |
37,001 |
+1,686 |
Dec13 |
130301 |
4.000 |
4.013 |
3.955 |
3.975 |
-0.015 |
9,258 |
42,960 |
-179 |
Jan14 |
130301 |
4.081 |
4.107 |
4.058 |
4.070 |
-0.015 |
21,920 |
100,929 |
+2,834 |
Feb14 |
130301 |
4.091 |
4.106 |
4.058 |
4.069 |
-0.014 |
3,154 |
15,783 |
+392 |
Mar14 |
130301 |
4.041 |
4.051 |
4.013 |
4.021 |
-0.013 |
3,564 |
28,918 |
+302 |
Apr14 |
130301 |
3.949 |
3.957 |
3.927 |
3.933 |
-0.010 |
8,332 |
51,126 |
+533 |
May14 |
130301 |
3.968 |
3.968 |
3.953 |
3.953 |
-0.010 |
1,329 |
6,575 |
+266 |
Jun14 |
130301 |
3.986 |
4.002 |
3.973 |
3.976 |
-0.011 |
430 |
7,423 |
+274 |
Jul14 |
130301 |
4.027 |
4.027 |
4.007 |
4.007 |
-0.010 |
304 |
5,684 |
-35 |
Total Volume and Open Interest |
398,380 |
1,195,268 |
-5,269 |
Brent Crude Oil(ICE) |
Apr13 |
130301 |
110.90 |
111.36 |
109.82 |
110.40 |
-0.98 |
219,976 |
272,569 |
-4,213 |
May13 |
130301 |
109.93 |
110.35 |
108.88 |
109.41 |
-1.01 |
79,733 |
231,944 |
+841 |
Jun13 |
130301 |
109.06 |
109.45 |
108.01 |
108.51 |
-1.04 |
87,380 |
154,806 |
+4,986 |
Jul13 |
130301 |
108.32 |
108.60 |
107.28 |
107.76 |
-1.05 |
25,697 |
86,567 |
-1,178 |
Aug13 |
130301 |
107.59 |
107.93 |
106.59 |
107.10 |
-1.04 |
17,665 |
88,625 |
-597 |
Sep13 |
130301 |
107.10 |
107.20 |
105.88 |
106.39 |
-1.03 |
13,501 |
75,961 |
+164 |
Oct13 |
130301 |
106.20 |
106.53 |
105.26 |
105.72 |
-1.02 |
6,149 |
42,916 |
+228 |
Nov13 |
130301 |
105.60 |
105.92 |
104.72 |
105.13 |
-1.01 |
4,546 |
40,813 |
+158 |
Dec13 |
130301 |
105.01 |
105.33 |
104.09 |
104.55 |
-1.00 |
56,329 |
168,791 |
-100 |
Jan14 |
130301 |
104.01 |
104.01 |
104.01 |
104.01 |
-0.99 |
4,595 |
36,069 |
-56 |
Feb14 |
130301 |
103.49 |
103.49 |
103.49 |
103.49 |
-0.98 |
2,178 |
19,366 |
+94 |
Mar14 |
130301 |
102.97 |
102.97 |
102.97 |
102.97 |
-0.97 |
2,922 |
21,582 |
+267 |
Apr14 |
130301 |
102.46 |
102.46 |
102.46 |
102.46 |
-0.97 |
631 |
21,332 |
+38 |
May14 |
130301 |
102.15 |
102.15 |
102.06 |
102.06 |
-0.92 |
766 |
8,434 |
+210 |
Total Volume and Open Interest |
555,940 |
1,525,874 |
+3,463 |
Gas Oil(ICE) |
Mar13 |
130301 |
925.75 |
930.25 |
917.25 |
920.50 |
-17.75 |
43,986 |
66,579 |
-5,250 |
Apr13 |
130301 |
925.00 |
931.25 |
919.00 |
922.50 |
-16.50 |
99,960 |
139,615 |
-1,228 |
May13 |
130301 |
923.75 |
929.00 |
917.00 |
920.50 |
-16.25 |
41,578 |
58,522 |
-1,831 |
Jun13 |
130301 |
920.75 |
925.50 |
914.00 |
917.50 |
-15.75 |
38,080 |
59,640 |
+1,689 |
Jul13 |
130301 |
918.00 |
923.00 |
912.25 |
915.25 |
-15.50 |
8,508 |
24,107 |
-740 |
Aug13 |
130301 |
917.00 |
920.75 |
910.00 |
913.50 |
-15.00 |
4,751 |
21,110 |
+346 |
Sep13 |
130301 |
915.00 |
918.00 |
908.25 |
911.75 |
-14.75 |
5,114 |
21,580 |
-279 |
Oct13 |
130301 |
912.50 |
915.00 |
906.00 |
909.25 |
-14.75 |
3,881 |
15,653 |
+146 |
Nov13 |
130301 |
911.25 |
912.00 |
903.00 |
906.25 |
-14.50 |
2,298 |
16,061 |
+414 |
Dec13 |
130301 |
905.00 |
909.75 |
900.00 |
903.50 |
-14.25 |
18,518 |
47,542 |
-760 |
Total Volume and Open Interest |
273,969 |
544,999 |
-7,143 |
Ethanol(CBOT) |
Mar13 |
130301 |
2.404 |
2.412 |
2.404 |
2.406 |
+0.001 |
389 |
156 |
-240 |
Apr13 |
130301 |
2.420 |
2.425 |
2.405 |
2.414 |
+0.005 |
731 |
2,270 |
+120 |
May13 |
130301 |
2.404 |
2.410 |
2.391 |
2.404 |
+0.005 |
182 |
1,340 |
+34 |
Jun13 |
130301 |
2.378 |
2.384 |
2.363 |
2.384 |
+0.016 |
82 |
1,398 |
+9 |
Jul13 |
130301 |
2.347 |
2.357 |
2.347 |
2.354 |
+0.007 |
193 |
1,356 |
+35 |
Aug13 |
130301 |
2.310 |
2.325 |
2.307 |
2.315 |
+0.006 |
352 |
1,372 |
+105 |
Sep13 |
130301 |
2.200 |
2.216 |
2.195 |
2.215 |
+0.006 |
187 |
818 |
+96 |
Oct13 |
130301 |
2.068 |
2.090 |
2.064 |
2.083 |
+0.009 |
131 |
982 |
+77 |
Total Volume and Open Interest |
2,313 |
11,127 |
+280 |
WTI Crude Oil(ICE) |
Apr13 |
130301 |
91.59 |
91.97 |
90.05 |
90.68 |
-1.37 |
54,025 |
71,717 |
-3,488 |
May13 |
130301 |
92.01 |
92.36 |
90.50 |
91.14 |
-1.32 |
12,051 |
40,908 |
+1,752 |
Jun13 |
130301 |
92.42 |
92.71 |
90.97 |
91.55 |
-1.29 |
22,624 |
66,977 |
+1,624 |
Jul13 |
130301 |
92.88 |
92.89 |
91.33 |
91.86 |
-1.25 |
4,755 |
35,628 |
+931 |
Aug13 |
130301 |
93.07 |
93.07 |
91.51 |
92.01 |
-1.22 |
2,880 |
16,149 |
+368 |
Sep13 |
130301 |
92.80 |
92.80 |
91.46 |
92.02 |
-1.18 |
4,614 |
18,918 |
-74 |
Oct13 |
130301 |
92.64 |
92.64 |
91.38 |
91.89 |
-1.14 |
1,180 |
13,212 |
-72 |
Nov13 |
130301 |
92.40 |
92.40 |
91.19 |
91.68 |
-1.11 |
909 |
11,178 |
-110 |
Dec13 |
130301 |
92.08 |
92.31 |
90.87 |
91.43 |
-1.09 |
14,844 |
106,592 |
+1,981 |
Jan14 |
130301 |
91.14 |
91.14 |
91.14 |
91.14 |
-1.07 |
421 |
7,313 |
+20 |
Feb14 |
130301 |
90.86 |
90.86 |
90.86 |
90.86 |
-1.05 |
194 |
3,131 |
+37 |
Mar14 |
130301 |
90.60 |
90.60 |
90.60 |
90.60 |
-1.02 |
531 |
5,321 |
+69 |
Apr14 |
130301 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.98 |
161 |
2,851 |
+0 |
May14 |
130301 |
90.10 |
90.10 |
90.10 |
90.10 |
-0.94 |
113 |
2,178 |
+26 |
Jun14 |
130301 |
89.52 |
89.88 |
89.45 |
89.88 |
-0.90 |
752 |
15,419 |
-284 |
Jul14 |
130301 |
89.60 |
89.60 |
89.60 |
89.60 |
-0.86 |
3 |
1,981 |
-2 |
Total Volume and Open Interest |
125,253 |
520,349 |
+3,126 |
US Dollar Index(ICE) |
Mar13 |
130301 |
82.010 |
82.580 |
81.850 |
82.357 |
+0.355 |
38,846 |
69,769 |
+1,822 |
Jun13 |
130301 |
82.200 |
82.795 |
82.070 |
82.558 |
+0.370 |
364 |
1,616 |
-17 |
Sep13 |
130301 |
82.605 |
82.757 |
82.605 |
82.757 |
+0.370 |
0 |
3 |
+0 |
Total Volume and Open Interest |
39,210 |
71,388 |
+1,805 |
Australian Dollar(CME) |
Mar13 |
130301 |
102.07 |
102.30 |
101.70 |
101.81 |
-0.27 |
112,856 |
153,260 |
-1,503 |
Jun13 |
130301 |
101.36 |
101.61 |
101.04 |
101.13 |
-0.27 |
550 |
2,643 |
+73 |
Sep13 |
130301 |
100.50 |
100.77 |
100.50 |
100.51 |
-0.26 |
0 |
5 |
+0 |
Total Volume and Open Interest |
113,406 |
155,933 |
-1,430 |
British Pound(CME) |
Mar13 |
130301 |
151.66 |
151.85 |
149.83 |
150.16 |
-1.56 |
134,279 |
209,253 |
+7,118 |
Jun13 |
130301 |
151.51 |
151.75 |
149.78 |
150.10 |
-1.56 |
1,137 |
3,451 |
+460 |
Sep13 |
130301 |
150.65 |
151.63 |
149.95 |
150.07 |
-1.56 |
2 |
9 |
+0 |
Total Volume and Open Interest |
135,418 |
212,761 |
+7,578 |
Canadian Dollar(CME) |
Mar13 |
130301 |
97.00 |
97.41 |
96.65 |
97.18 |
+0.15 |
72,646 |
189,618 |
+5,791 |
Jun13 |
130301 |
96.81 |
97.20 |
96.46 |
96.99 |
+0.15 |
1,103 |
7,819 |
+317 |
Sep13 |
130301 |
96.50 |
96.98 |
96.37 |
96.82 |
+0.15 |
78 |
2,314 |
+41 |
Dec13 |
130301 |
96.27 |
96.80 |
96.27 |
96.64 |
+0.15 |
59 |
2,162 |
+25 |
Total Volume and Open Interest |
73,887 |
202,068 |
+6,175 |
Japanese Yen(CME) |
Mar13 |
130301 |
107.98 |
108.19 |
106.75 |
106.85 |
-1.05 |
223,670 |
209,597 |
-427 |
Jun13 |
130301 |
108.07 |
108.24 |
106.84 |
106.92 |
-1.05 |
9,403 |
13,578 |
+7,742 |
Sep13 |
130301 |
108.16 |
108.16 |
107.02 |
107.02 |
-1.06 |
16 |
396 |
+10 |
Total Volume and Open Interest |
233,090 |
223,648 |
+7,325 |
Swiss Franc(CME) |
Mar13 |
130301 |
106.79 |
106.94 |
105.69 |
105.98 |
-0.79 |
32,255 |
46,471 |
-979 |
Jun13 |
130301 |
106.82 |
107.02 |
105.84 |
106.09 |
-0.79 |
67 |
158 |
+9 |
Sep13 |
130301 |
106.23 |
107.02 |
106.23 |
106.23 |
-0.79 |
0 |
3 |
+0 |
Total Volume and Open Interest |
32,322 |
46,632 |
-970 |
EuroFX(CME) |
Mar13 |
130301 |
130.68 |
131.03 |
129.67 |
130.20 |
-0.45 |
346,071 |
215,619 |
-8,616 |
Jun13 |
130301 |
130.74 |
131.10 |
129.79 |
130.29 |
-0.45 |
2,852 |
6,741 |
+656 |
Sep13 |
130301 |
130.57 |
130.86 |
129.96 |
130.39 |
-0.45 |
9 |
199 |
+6 |
Total Volume and Open Interest |
348,935 |
222,614 |
-7,953 |
Mexican Peso(CME) |
Mar13 |
130301 |
781.00 |
783.50 |
776.00 |
781.50 |
-1.25 |
70,654 |
150,801 |
-13,061 |
Apr13 |
130301 |
779.25 |
780.50 |
779.25 |
779.25 |
-1.25 |
|
|
|
Total Volume and Open Interest |
73,295 |
158,709 |
-15,097 |
Brazilian Real(CME) |
Apr13 |
130301 |
502.90 |
503.60 |
501.70 |
503.30 |
-1.50 |
10,229 |
7,990 |
+7,561 |
May13 |
130301 |
501.35 |
501.35 |
499.80 |
501.35 |
-1.50 |
0 |
10 |
+0 |
Jun13 |
130301 |
498.10 |
499.75 |
498.05 |
499.55 |
-1.65 |
107 |
3,057 |
+31 |
Jul13 |
130301 |
497.20 |
497.20 |
497.20 |
497.20 |
-1.65 |
|
|
|
Total Volume and Open Interest |
21,006 |
45,854 |
+2,730 |
30-Year T-Bonds(CBOT) |
Mar13 |
130301 |
145~140 |
146~060 |
145~090 |
145~270 |
+0~180 |
583,636 |
174,150 |
-124,247 |
Jun13 |
130301 |
143~290 |
144~220 |
143~290 |
144~110 |
+0~180 |
357,014 |
573,504 |
+92,754 |
Sep13 |
130301 |
143~260 |
143~260 |
143~080 |
143~260 |
+0~180 |
0 |
4 |
+0 |
Total Volume and Open Interest |
940,650 |
747,658 |
-31,493 |
10-Year T-Notes(CBOT) |
Mar13 |
130301 |
132~245 |
133~015 |
132~225 |
132~295 |
+0~070 |
1,808,848 |
371,245 |
-353,759 |
Jun13 |
130301 |
131~200 |
131~290 |
131~180 |
131~250 |
+0~075 |
1,240,155 |
1,795,025 |
+344,147 |
Sep13 |
130301 |
131~250 |
131~250 |
131~175 |
131~250 |
+0~075 |
|
|
|
Total Volume and Open Interest |
3,049,003 |
2,166,270 |
-9,612 |
5-Year T-Notes(CBOT) |
Mar13 |
130301 |
124~126 |
124~166 |
124~116 |
124~144 |
+0~024 |
1,096,628 |
280,877 |
-299,390 |
Jun13 |
130301 |
124~000 |
124~042 |
123~310 |
124~024 |
+0~030 |
858,691 |
1,595,298 |
+318,932 |
Sep13 |
130301 |
123~194 |
123~194 |
123~164 |
123~194 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,955,319 |
1,876,175 |
+19,542 |
2 Year T-Notes(CBOT) |
Mar13 |
130301 |
110~084 |
110~086 |
110~082 |
110~084 |
+0~002 |
621,303 |
207,704 |
-231,169 |
Jun13 |
130301 |
110~074 |
110~082 |
110~074 |
110~076 |
+0~002 |
586,272 |
911,572 |
+203,422 |
Sep13 |
130301 |
110~050 |
110~050 |
110~050 |
110~050 |
+0~002 |
|
|
|
Total Volume and Open Interest |
1,207,575 |
1,119,276 |
-27,747 |
Eurodollars(CME) |
Mar13 |
130301 |
99.707 |
99.715 |
99.705 |
99.713 |
+0.007 |
93,292 |
874,878 |
-20,125 |
Jun13 |
130301 |
99.695 |
99.700 |
99.690 |
99.695 |
+0.005 |
82,555 |
787,191 |
-2,721 |
Sep13 |
130301 |
99.670 |
99.685 |
99.665 |
99.680 |
+0.010 |
120,062 |
724,931 |
-12,714 |
Dec13 |
130301 |
99.645 |
99.660 |
99.640 |
99.655 |
+0.010 |
140,998 |
798,179 |
-10,777 |
Mar14 |
130301 |
99.620 |
99.635 |
99.615 |
99.630 |
+0.010 |
124,719 |
673,065 |
+1,244 |
Jun14 |
130301 |
99.585 |
99.595 |
99.575 |
99.590 |
+0.010 |
122,071 |
590,060 |
+3,454 |
Sep14 |
130301 |
99.530 |
99.545 |
99.525 |
99.540 |
+0.010 |
141,825 |
536,331 |
+11,635 |
Dec14 |
130301 |
99.465 |
99.480 |
99.455 |
99.470 |
+0.010 |
116,565 |
592,101 |
-1,423 |
Mar15 |
130301 |
99.395 |
99.405 |
99.385 |
99.400 |
+0.015 |
103,705 |
501,394 |
-6,786 |
Jun15 |
130301 |
99.310 |
99.325 |
99.295 |
99.315 |
+0.015 |
96,889 |
633,866 |
+12,526 |
Sep15 |
130301 |
99.205 |
99.225 |
99.200 |
99.215 |
+0.015 |
100,995 |
466,720 |
+14,443 |
Dec15 |
130301 |
99.080 |
99.105 |
99.075 |
99.095 |
+0.020 |
87,077 |
532,692 |
+3,016 |
Mar16 |
130301 |
98.940 |
98.975 |
98.940 |
98.960 |
+0.025 |
100,821 |
340,831 |
-4,048 |
Jun16 |
130301 |
98.780 |
98.820 |
98.780 |
98.810 |
+0.030 |
60,450 |
229,242 |
-285 |
Sep16 |
130301 |
98.625 |
98.655 |
98.620 |
98.645 |
+0.035 |
55,235 |
227,261 |
+893 |
Dec16 |
130301 |
98.445 |
98.485 |
98.445 |
98.475 |
+0.040 |
55,115 |
165,897 |
-1,347 |
Mar17 |
130301 |
98.275 |
98.320 |
98.275 |
98.305 |
+0.040 |
31,129 |
130,939 |
+1,200 |
Jun17 |
130301 |
98.105 |
98.145 |
98.095 |
98.125 |
+0.040 |
29,348 |
82,641 |
+2,496 |
Total Volume and Open Interest |
1,723,074 |
9,187,591 |
-4,610 |
Ultra T-Bond(CBOT) |
Mar13 |
130301 |
158~18 |
159~20 |
158~18 |
159~02 |
+0~25 |
184,111 |
73,743 |
-55,689 |
Jun13 |
130301 |
158~09 |
159~13 |
158~00 |
158~25 |
+0~25 |
123,016 |
360,838 |
+73,096 |
Sep13 |
130301 |
158~25 |
158~25 |
158~00 |
158~25 |
+0~25 |
|
|
|
Total Volume and Open Interest |
307,127 |
434,581 |
+17,407 |
30 Day Federal Funds(CBOT) |
Mar13 |
130301 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
4,504 |
42,011 |
+1,592 |
Apr13 |
130301 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
966 |
32,351 |
+525 |
May13 |
130301 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
96 |
26,777 |
-36 |
Jun13 |
130301 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,070 |
23,961 |
+511 |
Jul13 |
130301 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
815 |
20,706 |
+222 |
Aug13 |
130301 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
79 |
14,518 |
-29 |
Total Volume and Open Interest |
12,089 |
347,572 |
+2,833 |
3-Mth Euro-Yen(CME) |
Mar13 |
130301 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun13 |
130301 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.012 |
|
|
|
Sep13 |
130301 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.013 |
|
|
|
Dec13 |
130301 |
99.823 |
99.823 |
99.823 |
99.823 |
+0.033 |
|
|
|
Mar14 |
130301 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.030 |
|
|
|
Jun14 |
130301 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.030 |
|
|
|
Sep14 |
130301 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.030 |
|
|
|
Dec14 |
130301 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.030 |
|
|
|
Mar15 |
130301 |
99.675 |
99.675 |
99.675 |
99.675 |
+0.030 |
|
|
|
Jun15 |
130301 |
99.535 |
99.535 |
99.535 |
99.535 |
+0.030 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130301 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
729 |
+0 |
Jun13 |
130301 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.01 |
0 |
202 |
+0 |
Sep13 |
130301 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
120 |
+0 |
Dec13 |
130301 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.03 |
0 |
445 |
+0 |
Mar14 |
130301 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.03 |
0 |
182 |
+0 |
Jun14 |
130301 |
99.84 |
99.84 |
99.79 |
99.79 |
+0.03 |
0 |
13 |
+0 |
Sep14 |
130301 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.03 |
0 |
32 |
+0 |
Dec14 |
130301 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.03 |
0 |
30 |
+0 |
Total Volume and Open Interest |
0 |
1,753 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130301 |
145.04 |
145.20 |
144.88 |
145.12 |
+0.13 |
3,766 |
21,187 |
+590 |
Jun13 |
130301 |
144.85 |
145.00 |
144.72 |
144.94 |
+0.13 |
216 |
486 |
+66 |
Sep13 |
130301 |
142.85 |
142.85 |
142.85 |
142.85 |
+0.13 |
|
|
|
Total Volume and Open Interest |
3,982 |
21,673 |
+656 |
Euro-Bund(EUREX) |
Mar13 |
130301 |
145.19 |
145.64 |
144.86 |
145.51 |
+0.52 |
989,335 |
845,658 |
-55,625 |
Jun13 |
130301 |
143.33 |
143.80 |
143.03 |
143.67 |
+0.52 |
69,730 |
84,641 |
+37,970 |
Sep13 |
130301 |
143.46 |
143.84 |
143.28 |
143.83 |
+0.58 |
23 |
27 |
-1 |
Total Volume and Open Interest |
1,059,088 |
930,326 |
-17,656 |
Euro-Bobl(EUREX) |
Mar13 |
130301 |
127.66 |
127.83 |
127.53 |
127.77 |
+0.19 |
439,185 |
766,202 |
-48,138 |
Jun13 |
130301 |
125.97 |
126.12 |
125.84 |
126.07 |
+0.19 |
28,289 |
93,741 |
+2,905 |
Sep13 |
130301 |
126.47 |
126.47 |
126.47 |
126.47 |
+0.22 |
10 |
938 |
+10 |
Total Volume and Open Interest |
467,484 |
860,881 |
-45,223 |
3-Mth Euribor(EUREX) |
Mar13 |
130301 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
0 |
4,100 |
+0 |
Jun13 |
130301 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
50 |
1,351 |
-15 |
Sep13 |
130301 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
200 |
743 |
-60 |
Total Volume and Open Interest |
1,372 |
10,840 |
-734 |
Long Gilt(LIFFE) |
Mar13 |
130301 |
117~22 |
118~21 |
117~20 |
118~16 |
+0~26 |
25,670 |
56,149 |
-18,002 |
Jun13 |
130301 |
116~22 |
117~21 |
116~20 |
117~15 |
+0~25 |
164,117 |
386,978 |
+17,256 |
Total Volume and Open Interest |
189,787 |
443,127 |
-746 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130301 |
99.50 |
99.52 |
99.50 |
99.50 |
+0.00 |
17,680 |
286,289 |
-1,658 |
Jun13 |
130301 |
99.54 |
99.58 |
99.54 |
99.57 |
+0.03 |
43,437 |
331,305 |
-2,332 |
Sep13 |
130301 |
99.57 |
99.62 |
99.56 |
99.60 |
+0.03 |
44,336 |
364,097 |
+2,245 |
Dec13 |
130301 |
99.58 |
99.62 |
99.57 |
99.60 |
+0.03 |
66,860 |
348,459 |
+570 |
Mar14 |
130301 |
99.56 |
99.61 |
99.55 |
99.57 |
+0.02 |
54,069 |
324,114 |
+5,036 |
Jun14 |
130301 |
99.51 |
99.57 |
99.51 |
99.54 |
+0.03 |
59,237 |
256,670 |
+1,259 |
Total Volume and Open Interest |
417,090 |
2,838,756 |
+431 |
3-Mth Euribor(LIFFE) |
Mar13 |
130301 |
99.805 |
99.815 |
99.800 |
99.805 |
+0.005 |
186,539 |
490,074 |
-16,895 |
Jun13 |
130301 |
99.810 |
99.830 |
99.800 |
99.810 |
unch |
204,313 |
559,207 |
-12,448 |
Sep13 |
130301 |
99.785 |
99.815 |
99.780 |
99.785 |
unch |
165,207 |
394,998 |
-20,768 |
Total Volume and Open Interest |
1,333,874 |
4,323,464 |
-43,299 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130301 |
97.07 |
97.07 |
97.04 |
97.05 |
-0.03 |
38,276 |
110,952 |
-14,927 |
Jun13 |
130301 |
97.24 |
97.26 |
97.22 |
97.24 |
-0.01 |
54,710 |
220,879 |
+5,628 |
Sep13 |
130301 |
97.30 |
97.33 |
97.27 |
97.31 |
unch |
32,057 |
165,532 |
+3,049 |
Dec13 |
130301 |
97.26 |
97.30 |
97.24 |
97.28 |
unch |
18,011 |
126,507 |
+177 |
Mar14 |
130301 |
97.17 |
97.20 |
97.14 |
97.19 |
+0.01 |
7,367 |
82,043 |
-3,011 |
Jun14 |
130301 |
97.06 |
97.09 |
97.05 |
97.07 |
unch |
3,322 |
45,209 |
-15 |
Sep14 |
130301 |
96.94 |
96.97 |
96.93 |
96.95 |
-0.01 |
1,034 |
27,375 |
+321 |
Dec14 |
130301 |
96.85 |
96.87 |
96.82 |
96.83 |
-0.03 |
342 |
15,229 |
-105 |
Mar15 |
130301 |
96.74 |
96.74 |
96.72 |
96.72 |
-0.03 |
301 |
1,636 |
+238 |
Jun15 |
130301 |
96.64 |
96.64 |
96.62 |
96.62 |
-0.02 |
2 |
565 |
+1 |
Total Volume and Open Interest |
155,424 |
796,386 |
-8,694 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130301 |
96.68 |
96.72 |
96.65 |
96.69 |
+0.01 |
77,590 |
416,089 |
-4,022 |
Jun13 |
130301 |
96.64 |
96.64 |
96.64 |
96.64 |
+0.01 |
52 |
124 |
+36 |
Total Volume and Open Interest |
77,642 |
416,213 |
-3,986 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130301 |
97.25 |
97.29 |
97.22 |
97.27 |
+0.01 |
268,383 |
542,702 |
-7,706 |
Jun13 |
130301 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.01 |
|
|
|
Total Volume and Open Interest |
268,383 |
542,702 |
-7,706 |
Gold(CMX) |
Apr13 |
130301 |
1578.5 |
1586.9 |
1564.0 |
1572.3 |
-5.8 |
172,158 |
244,812 |
-2,841 |
Jun13 |
130301 |
1581.4 |
1588.2 |
1565.7 |
1574.0 |
-5.8 |
17,222 |
66,665 |
+664 |
Aug13 |
130301 |
1582.6 |
1588.3 |
1567.5 |
1575.5 |
-5.8 |
4,247 |
26,782 |
+2,022 |
Oct13 |
130301 |
1583.0 |
1590.7 |
1570.0 |
1576.8 |
-5.9 |
192 |
11,241 |
-131 |
Dec13 |
130301 |
1586.8 |
1591.9 |
1571.6 |
1578.2 |
-5.9 |
1,879 |
32,786 |
+496 |
Feb14 |
130301 |
1576.5 |
1593.4 |
1576.5 |
1579.6 |
-5.8 |
368 |
12,166 |
+255 |
Apr14 |
130301 |
1577.3 |
1592.0 |
1577.3 |
1581.0 |
-5.9 |
55 |
4,511 |
+47 |
Jun14 |
130301 |
1590.7 |
1594.0 |
1582.5 |
1582.5 |
-6.0 |
205 |
8,495 |
-45 |
Aug14 |
130301 |
1584.2 |
1584.2 |
1584.2 |
1584.2 |
-6.0 |
4 |
118 |
+0 |
Oct14 |
130301 |
1585.9 |
1585.9 |
1585.9 |
1585.9 |
-6.1 |
0 |
5 |
+0 |
Dec14 |
130301 |
1602.2 |
1602.2 |
1587.8 |
1587.8 |
-6.2 |
130 |
5,253 |
+23 |
Total Volume and Open Interest |
197,388 |
434,296 |
+546 |
Silver(CMX) |
Mar13 |
130301 |
2848.5 |
2874.5 |
2795.5 |
2845.1 |
+5.6 |
25,170 |
2,597 |
-6,814 |
May13 |
130301 |
2852.5 |
2879.0 |
2792.5 |
2849.0 |
+5.8 |
54,373 |
76,682 |
+5,702 |
Jul13 |
130301 |
2858.5 |
2879.5 |
2800.0 |
2854.6 |
+6.0 |
1,649 |
11,669 |
+463 |
Sep13 |
130301 |
2863.5 |
2882.5 |
2805.0 |
2859.5 |
+6.2 |
313 |
6,099 |
+96 |
Dec13 |
130301 |
2873.0 |
2894.5 |
2821.0 |
2865.6 |
+6.3 |
741 |
25,307 |
+15 |
Mar14 |
130301 |
2870.3 |
2870.3 |
2870.3 |
2870.3 |
+6.4 |
167 |
2,408 |
+79 |
May14 |
130301 |
2833.0 |
2889.5 |
2833.0 |
2873.1 |
+6.4 |
1 |
944 |
-1 |
Total Volume and Open Interest |
82,860 |
145,338 |
-282 |
Platinum(NYMEX) |
Apr13 |
130301 |
1583.2 |
1588.9 |
1565.5 |
1573.5 |
-10.0 |
11,539 |
60,542 |
-673 |
Jul13 |
130301 |
1582.0 |
1584.8 |
1568.2 |
1576.7 |
-9.6 |
795 |
5,148 |
+502 |
Oct13 |
130301 |
1585.5 |
1585.5 |
1572.4 |
1578.7 |
-9.6 |
8 |
298 |
+6 |
Jan14 |
130301 |
1582.5 |
1582.5 |
1580.0 |
1582.5 |
-9.8 |
0 |
5 |
+0 |
Total Volume and Open Interest |
12,346 |
65,993 |
-169 |
Palladium(NYMEX) |
Mar13 |
130301 |
726.00 |
726.00 |
714.00 |
718.65 |
-13.95 |
2,626 |
1,428 |
-939 |
Jun13 |
130301 |
732.90 |
732.90 |
715.75 |
720.40 |
-14.15 |
5,656 |
33,920 |
+1,778 |
Sep13 |
130301 |
725.20 |
725.20 |
718.00 |
721.75 |
-14.00 |
0 |
293 |
+0 |
Total Volume and Open Interest |
8,292 |
35,655 |
+836 |
Copper(CMX) |
Mar13 |
130301 |
353.20 |
353.65 |
345.40 |
348.15 |
-4.60 |
16,369 |
5,879 |
-7,049 |
May13 |
130301 |
355.30 |
355.80 |
347.25 |
350.10 |
-4.65 |
51,908 |
103,919 |
+6,900 |
Jul13 |
130301 |
357.10 |
357.10 |
348.95 |
351.65 |
-4.60 |
2,180 |
19,585 |
-687 |
Sep13 |
130301 |
358.35 |
358.35 |
351.60 |
353.05 |
-4.60 |
300 |
7,996 |
+163 |
Dec13 |
130301 |
357.15 |
357.20 |
353.00 |
354.80 |
-4.55 |
90 |
12,198 |
-2 |
Total Volume and Open Interest |
72,305 |
161,043 |
-38 |
DJIA Index(CBOT) |
Mar13 |
130301 |
14034 |
14087 |
13925 |
14074 |
+36 |
231 |
15,689 |
+33 |
Jun13 |
130301 |
14005 |
14005 |
13967 |
14005 |
+38 |
3 |
15 |
+0 |
Sep13 |
130301 |
13926 |
13926 |
13888 |
13926 |
+38 |
|
|
|
Dec13 |
130301 |
13857 |
13857 |
13819 |
13857 |
+38 |
|
|
|
Total Volume and Open Interest |
234 |
15,704 |
+33 |
E-mini DJIA Index(CBOT) |
Mar13 |
130301 |
14043 |
14093 |
13919 |
14074 |
+36 |
183,260 |
130,111 |
+11,029 |
Jun13 |
130301 |
13960 |
14018 |
13858 |
14005 |
+38 |
1,796 |
6,343 |
+1,170 |
Sep13 |
130301 |
13926 |
13926 |
13926 |
13926 |
+38 |
2 |
2 |
+2 |
Dec13 |
130301 |
13857 |
13857 |
13857 |
13857 |
+38 |
0 |
16 |
+0 |
Total Volume and Open Interest |
185,058 |
136,472 |
+12,201 |
S & P 500(CME) |
Mar13 |
130301 |
1512.40 |
1519.00 |
1500.00 |
1516.50 |
+3.20 |
16,826 |
216,804 |
-733 |
Jun13 |
130301 |
1498.00 |
1511.40 |
1495.40 |
1510.70 |
+3.30 |
619 |
7,411 |
-500 |
Sep13 |
130301 |
1504.20 |
1504.90 |
1488.90 |
1504.20 |
+3.30 |
6 |
1,342 |
-37 |
Dec13 |
130301 |
1497.00 |
1498.20 |
1482.20 |
1497.50 |
+3.30 |
0 |
1,084 |
+0 |
Total Volume and Open Interest |
17,451 |
226,641 |
-1,270 |
S & P 500 E-Mini(Globex) |
Mar13 |
130301 |
1512.50 |
1519.00 |
1499.50 |
1516.50 |
+3.25 |
2,458,935 |
3,104,677 |
-25,002 |
Jun13 |
130301 |
1506.25 |
1513.00 |
1494.00 |
1510.75 |
+3.25 |
26,343 |
112,976 |
+11,087 |
Total Volume and Open Interest |
2,485,970 |
3,222,835 |
-13,911 |
NASDAQ 100(CME) |
Mar13 |
130301 |
2736.00 |
2753.00 |
2711.00 |
2748.80 |
+10.80 |
882 |
15,213 |
+8 |
Jun13 |
130301 |
2718.00 |
2745.00 |
2708.00 |
2742.30 |
+10.50 |
51 |
80 |
-50 |
Sep13 |
130301 |
2736.80 |
2736.80 |
2726.30 |
2736.80 |
+10.50 |
|
|
|
Total Volume and Open Interest |
933 |
15,293 |
-42 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130301 |
2738.00 |
2751.50 |
2711.80 |
2748.80 |
+10.80 |
281,226 |
329,946 |
+4,512 |
Jun13 |
130301 |
2732.00 |
2744.00 |
2707.50 |
2742.30 |
+10.50 |
2,476 |
6,911 |
+634 |
Total Volume and Open Interest |
283,703 |
336,900 |
+5,146 |
S & P Midcap 400(CME) |
Mar13 |
130301 |
1095.50 |
1097.50 |
1086.00 |
1096.70 |
-5.00 |
0 |
1,474 |
+0 |
Jun13 |
130301 |
1094.10 |
1098.90 |
1094.10 |
1094.10 |
-4.80 |
|
|
|
Sep13 |
130301 |
1092.10 |
1096.90 |
1092.10 |
1092.10 |
-4.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,474 |
+0 |
Volatility Index(CBOE) |
Mar13 |
130301 |
16.60 |
17.25 |
15.90 |
16.40 |
+0.25 |
94,965 |
164,266 |
-7,739 |
Apr13 |
130301 |
17.05 |
17.38 |
16.40 |
16.95 |
+0.25 |
58,007 |
85,414 |
+5,490 |
May13 |
130301 |
17.35 |
17.67 |
16.89 |
17.35 |
+0.30 |
17,319 |
49,089 |
-270 |
Jun13 |
130301 |
17.70 |
17.97 |
17.30 |
17.60 |
+0.10 |
10,802 |
35,339 |
-1,499 |
Total Volume and Open Interest |
200,413 |
406,551 |
-2,555 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130301 |
11520 |
11745 |
11460 |
11715 |
+190 |
15,982 |
66,391 |
-996 |
Jun13 |
130301 |
11550 |
11750 |
11525 |
11720 |
+195 |
818 |
7,998 |
+517 |
Total Volume and Open Interest |
16,800 |
74,390 |
-479 |
Nikkei 225(SGX) |
Mar13 |
130301 |
11495 |
11650 |
11455 |
11580 |
+85 |
199,899 |
280,389 |
-17,022 |
Jun13 |
130301 |
11435 |
11575 |
11385 |
11520 |
+85 |
1,383 |
17,339 |
+1,353 |
Sep13 |
130301 |
11495 |
11495 |
11495 |
11495 |
+85 |
1 |
3 |
+0 |
Total Volume and Open Interest |
202,156 |
323,615 |
-14,922 |
CAC 40(EURONEXT) |
Mar13 |
130301 |
3710.0 |
3732.5 |
3661.0 |
3703.5 |
-19.5 |
98,864 |
331,287 |
-20,316 |
Apr13 |
130301 |
3701.0 |
3722.5 |
3656.0 |
3697.5 |
-19.0 |
201 |
1,542 |
+65 |
May13 |
130301 |
3633.5 |
3633.5 |
3633.5 |
3633.5 |
-19.5 |
|
|
|
Total Volume and Open Interest |
99,069 |
332,899 |
-20,253 |
Hang Seng Index(HKFE) |
Mar13 |
130301 |
22909 |
22923 |
22810 |
22853 |
-119 |
75,591 |
115,611 |
+8,881 |
Apr13 |
130301 |
22890 |
22921 |
22810 |
22849 |
-131 |
|
|
|
Total Volume and Open Interest |
90,919 |
146,580 |
|
DAX(EUREX) |
Mar13 |
130301 |
7726.5 |
7768.5 |
7627.5 |
7714.0 |
-36.5 |
151,826 |
143,782 |
+477 |
Jun13 |
130301 |
7745.0 |
7779.5 |
7638.5 |
7725.0 |
-37.0 |
1,224 |
16,831 |
+591 |
Sep13 |
130301 |
7744.5 |
7772.0 |
7643.5 |
7730.0 |
-37.0 |
220 |
1,275 |
-31 |
Total Volume and Open Interest |
153,270 |
161,888 |
+1,037 |
FT-SE 100(EURONEXT) |
Mar13 |
130301 |
6329.50 |
6377.00 |
6291.00 |
6364.00 |
+5.50 |
105,983 |
671,992 |
+4,647 |
Jun13 |
130301 |
6255.00 |
6301.50 |
6226.50 |
6295.50 |
+4.50 |
783 |
12,579 |
+81 |
Sep13 |
130301 |
6183.00 |
6247.50 |
6182.50 |
6247.50 |
+4.00 |
0 |
391 |
+0 |
Total Volume and Open Interest |
106,766 |
685,142 |
+4,728 |
SPI 200(SFE) |
Mar13 |
130301 |
5088.0 |
5089.0 |
5045.0 |
5074.0 |
-11.0 |
40,450 |
294,148 |
+9,199 |
Jun13 |
130301 |
5082.0 |
5084.0 |
5053.0 |
5080.0 |
-11.0 |
138 |
3,637 |
+94 |
Sep13 |
130301 |
5043.0 |
5043.0 |
5038.0 |
5038.0 |
-11.0 |
7 |
1,899 |
-56 |
Total Volume and Open Interest |
40,978 |
303,174 |
+9,472 |
FTSE MIB(ISE) |
Mar13 |
130301 |
15850.00 |
15910.00 |
15550.00 |
15706.00 |
-211.00 |
31,720 |
35,301 |
-1,719 |
Jun13 |
130301 |
15585.00 |
15620.00 |
15290.00 |
15411.00 |
-216.00 |
100 |
450 |
-4 |
Sep13 |
130301 |
15553.00 |
15553.00 |
15553.00 |
15553.00 |
-216.00 |
|
|
|
Total Volume and Open Interest |
31,820 |
35,751 |
-1,723 |
KOSPI 200(KFE) |
Mar13 |
130228 |
269.15 |
269.20 |
268.65 |
269.10 |
+2.95 |
177,602 |
121,225 |
+381 |
Jun13 |
130228 |
270.45 |
270.90 |
270.45 |
270.90 |
+3.00 |
274 |
4,502 |
+214 |
Sep13 |
130228 |
272.50 |
272.50 |
272.50 |
272.50 |
+3.00 |
0 |
332 |
+0 |
Total Volume and Open Interest |
177,876 |
126,143 |
+595 |
GSCI(CME) |
Mar13 |
130301 |
643.00 |
643.00 |
639.50 |
642.50 |
-5.50 |
768 |
11,131 |
-42 |
Apr13 |
130301 |
644.25 |
644.25 |
640.75 |
643.50 |
-5.50 |
8 |
368 |
+8 |
May13 |
130301 |
641.50 |
647.05 |
640.00 |
641.50 |
-5.50 |
|
|
|
Total Volume and Open Interest |
776 |
11,499 |
-34 |
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. |
|
|