|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 07, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130307 |
1482.00 |
1503.50 |
1480.50 |
1503.50 |
+19.00 |
6,281 |
5,642 |
-2,653 |
May13 |
130307 |
1465.50 |
1474.75 |
1460.75 |
1473.50 |
+7.50 |
102,491 |
302,125 |
-2,913 |
Jul13 |
130307 |
1447.00 |
1455.50 |
1442.75 |
1453.75 |
+5.00 |
42,424 |
135,179 |
-1,252 |
Aug13 |
130307 |
1406.00 |
1415.25 |
1402.25 |
1414.50 |
+6.00 |
1,080 |
5,128 |
+82 |
Sep13 |
130307 |
1329.00 |
1335.25 |
1324.75 |
1334.00 |
+2.50 |
1,988 |
6,685 |
+337 |
Nov13 |
130307 |
1277.00 |
1282.25 |
1270.75 |
1278.00 |
-0.75 |
21,025 |
119,510 |
+748 |
Jan14 |
130307 |
1281.75 |
1285.00 |
1275.50 |
1280.75 |
-1.50 |
633 |
10,184 |
-13 |
Mar14 |
130307 |
1284.50 |
1285.25 |
1277.25 |
1283.25 |
-1.25 |
79 |
1,767 |
-2 |
May14 |
130307 |
1284.25 |
1284.75 |
1276.75 |
1283.25 |
-1.00 |
73 |
1,770 |
+33 |
Jul14 |
130307 |
1288.75 |
1288.75 |
1285.25 |
1287.25 |
-1.50 |
84 |
1,242 |
+49 |
Aug14 |
130307 |
1281.75 |
1283.50 |
1281.75 |
1281.75 |
-1.75 |
0 |
2 |
+0 |
Sep14 |
130307 |
1261.75 |
1263.50 |
1261.75 |
1261.75 |
-1.75 |
0 |
10 |
+0 |
Nov14 |
130307 |
1241.00 |
1244.50 |
1234.00 |
1241.50 |
-3.00 |
115 |
3,710 |
+28 |
Jan15 |
130307 |
1242.50 |
1245.50 |
1242.50 |
1242.50 |
-3.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
176,284 |
593,117 |
-5,548 |
Soybean Meal(CBOT) |
Mar13 |
130307 |
434.20 |
437.80 |
432.60 |
436.00 |
+1.80 |
2,159 |
3,135 |
-763 |
May13 |
130307 |
435.30 |
438.30 |
432.60 |
436.10 |
+0.80 |
42,193 |
147,350 |
+1,405 |
Jul13 |
130307 |
430.20 |
432.40 |
427.30 |
430.20 |
unch |
18,336 |
60,790 |
+991 |
Aug13 |
130307 |
412.80 |
415.10 |
410.50 |
413.00 |
-0.20 |
1,394 |
8,059 |
+151 |
Sep13 |
130307 |
384.60 |
385.70 |
381.80 |
383.30 |
-1.30 |
1,776 |
7,423 |
+482 |
Oct13 |
130307 |
361.60 |
363.80 |
359.40 |
360.90 |
-1.50 |
1,589 |
8,230 |
+401 |
Dec13 |
130307 |
359.50 |
361.60 |
356.50 |
358.40 |
-1.40 |
4,393 |
39,343 |
-314 |
Jan14 |
130307 |
361.30 |
362.90 |
358.90 |
359.80 |
-1.60 |
132 |
3,012 |
+54 |
Mar14 |
130307 |
364.40 |
364.40 |
361.30 |
362.40 |
-1.60 |
150 |
2,955 |
+67 |
May14 |
130307 |
364.00 |
364.20 |
361.50 |
362.30 |
-1.90 |
20 |
1,338 |
+3 |
Total Volume and Open Interest |
72,197 |
282,271 |
+2,532 |
Soybean Oil(CBOT) |
Mar13 |
130307 |
49.85 |
50.50 |
49.85 |
50.40 |
+0.34 |
1,251 |
1,583 |
-471 |
May13 |
130307 |
50.24 |
50.78 |
49.85 |
50.61 |
+0.35 |
46,636 |
173,243 |
-375 |
Jul13 |
130307 |
50.48 |
51.00 |
50.10 |
50.87 |
+0.38 |
20,656 |
75,433 |
-939 |
Aug13 |
130307 |
50.52 |
50.96 |
50.20 |
50.86 |
+0.35 |
1,993 |
9,352 |
-13 |
Sep13 |
130307 |
50.00 |
50.76 |
50.00 |
50.69 |
+0.33 |
2,615 |
8,032 |
+487 |
Oct13 |
130307 |
50.03 |
50.40 |
49.80 |
50.29 |
+0.27 |
1,564 |
8,724 |
+125 |
Dec13 |
130307 |
49.88 |
50.26 |
49.45 |
50.16 |
+0.27 |
6,172 |
40,083 |
+466 |
Jan14 |
130307 |
49.99 |
50.35 |
49.79 |
50.33 |
+0.28 |
434 |
3,515 |
+78 |
Mar14 |
130307 |
50.29 |
50.63 |
50.29 |
50.60 |
+0.26 |
42 |
1,420 |
+2 |
May14 |
130307 |
50.72 |
50.83 |
50.45 |
50.71 |
+0.26 |
20 |
631 |
+20 |
Total Volume and Open Interest |
81,458 |
323,718 |
-556 |
Canola(WCE) |
Mar13 |
130307 |
645.5 |
645.5 |
642.7 |
642.7 |
-1.4 |
59 |
849 |
-419 |
May13 |
130307 |
629.4 |
636.7 |
629.4 |
633.2 |
-1.4 |
9,677 |
104,140 |
+478 |
Jul13 |
130307 |
618.2 |
626.1 |
617.6 |
622.3 |
-0.2 |
3,662 |
38,256 |
-285 |
Nov13 |
130307 |
570.9 |
571.7 |
566.8 |
567.7 |
-2.3 |
3,406 |
33,547 |
+1,418 |
Jan14 |
130307 |
567.8 |
567.9 |
564.7 |
564.7 |
-2.4 |
70 |
2,523 |
+25 |
Total Volume and Open Interest |
16,874 |
179,529 |
+1,217 |
Corn(CBOT) |
Mar13 |
130307 |
707.75 |
713.50 |
704.00 |
711.50 |
+3.50 |
6,351 |
9,119 |
-3,445 |
May13 |
130307 |
688.75 |
693.00 |
682.00 |
691.25 |
+2.75 |
108,976 |
525,631 |
+648 |
Jul13 |
130307 |
672.00 |
676.00 |
664.50 |
672.50 |
+0.75 |
41,156 |
237,199 |
-1,295 |
Sep13 |
130307 |
568.00 |
570.00 |
561.50 |
564.00 |
-3.25 |
13,903 |
93,453 |
+1,927 |
Dec13 |
130307 |
544.25 |
547.00 |
538.50 |
541.75 |
-2.50 |
30,623 |
289,939 |
-77 |
Mar14 |
130307 |
554.00 |
555.25 |
548.50 |
551.50 |
-2.50 |
706 |
20,791 |
+8 |
May14 |
130307 |
562.00 |
562.25 |
556.75 |
558.25 |
-3.00 |
179 |
6,576 |
+13 |
Jul14 |
130307 |
567.25 |
567.25 |
562.75 |
564.00 |
-2.50 |
202 |
3,945 |
+99 |
Sep14 |
130307 |
540.00 |
540.25 |
538.75 |
538.75 |
-0.25 |
20 |
394 |
+2 |
Dec14 |
130307 |
535.75 |
537.25 |
529.75 |
532.75 |
-3.25 |
402 |
15,126 |
+65 |
Total Volume and Open Interest |
202,558 |
1,204,304 |
-2,025 |
Wheat(CBOT) |
Mar13 |
130307 |
678.25 |
686.75 |
674.75 |
686.75 |
+10.50 |
1,434 |
904 |
-381 |
May13 |
130307 |
683.00 |
696.50 |
681.50 |
695.50 |
+11.75 |
43,857 |
243,478 |
+1,107 |
Jul13 |
130307 |
688.50 |
699.75 |
686.00 |
699.00 |
+10.25 |
20,019 |
110,064 |
+2,388 |
Sep13 |
130307 |
700.00 |
707.25 |
694.75 |
706.50 |
+9.00 |
6,240 |
25,527 |
+729 |
Dec13 |
130307 |
713.25 |
721.00 |
709.50 |
720.50 |
+8.75 |
9,995 |
69,307 |
+932 |
Mar14 |
130307 |
725.25 |
733.25 |
722.75 |
733.25 |
+8.75 |
313 |
6,509 |
+110 |
Total Volume and Open Interest |
81,977 |
460,888 |
+4,922 |
Wheat(KCBT) |
Mar13 |
130307 |
740.75 |
740.75 |
730.00 |
740.00 |
+10.50 |
27 |
28 |
-196 |
May13 |
130307 |
724.75 |
735.00 |
723.50 |
734.50 |
+10.00 |
9,006 |
94,796 |
-503 |
Jul13 |
130307 |
732.00 |
741.75 |
730.50 |
741.25 |
+9.75 |
5,095 |
44,397 |
+26 |
Sep13 |
130307 |
745.00 |
755.00 |
744.75 |
755.00 |
+10.50 |
785 |
10,791 |
+178 |
Dec13 |
130307 |
762.50 |
772.00 |
761.75 |
772.00 |
+10.75 |
1,362 |
12,894 |
+188 |
Mar14 |
130307 |
774.50 |
781.75 |
773.25 |
781.75 |
+11.75 |
21 |
507 |
+4 |
Total Volume and Open Interest |
16,336 |
164,037 |
-300 |
Wheat(MGE) |
Mar13 |
130307 |
806.25 |
806.25 |
806.25 |
806.25 |
+4.25 |
76 |
145 |
-37 |
May13 |
130307 |
783.50 |
797.00 |
783.50 |
795.50 |
+12.00 |
2,394 |
19,790 |
-578 |
Jul13 |
130307 |
785.25 |
795.75 |
784.25 |
795.00 |
+12.75 |
641 |
6,614 |
-201 |
Sep13 |
130307 |
785.00 |
794.50 |
784.00 |
793.75 |
+10.75 |
189 |
6,433 |
-56 |
Dec13 |
130307 |
794.50 |
800.00 |
790.25 |
799.50 |
+9.75 |
143 |
4,900 |
+99 |
Total Volume and Open Interest |
3,493 |
38,155 |
-745 |
Oats(CBOT) |
Mar13 |
130307 |
395.00 |
395.00 |
390.00 |
395.00 |
+0.25 |
57 |
471 |
-12 |
May13 |
130307 |
385.00 |
389.75 |
376.00 |
384.50 |
+0.25 |
476 |
8,401 |
+163 |
Jul13 |
130307 |
382.75 |
382.75 |
369.25 |
378.25 |
-0.50 |
23 |
848 |
-6 |
Sep13 |
130307 |
371.25 |
371.25 |
369.50 |
369.50 |
-0.50 |
0 |
73 |
+0 |
Total Volume and Open Interest |
595 |
10,336 |
+166 |
Rough Rice(CBOT) |
Mar13 |
130307 |
15.16 |
15.16 |
15.10 |
15.16 |
+0.06 |
43 |
18 |
-64 |
May13 |
130307 |
15.35 |
15.41 |
15.30 |
15.40 |
+0.06 |
1,772 |
11,923 |
+295 |
Jul13 |
130307 |
15.60 |
15.70 |
15.60 |
15.68 |
+0.05 |
122 |
761 |
+11 |
Sep13 |
130307 |
15.33 |
15.43 |
15.20 |
15.31 |
-0.12 |
92 |
460 |
+6 |
Total Volume and Open Interest |
2,029 |
13,172 |
+248 |
Live Cattle(CME) |
Apr13 |
130307 |
128.750 |
129.130 |
128.185 |
128.300 |
-0.500 |
24,373 |
160,863 |
+121 |
Jun13 |
130307 |
123.900 |
124.800 |
123.600 |
124.450 |
+0.500 |
15,498 |
88,292 |
+1,792 |
Aug13 |
130307 |
124.800 |
125.750 |
124.285 |
125.250 |
+0.450 |
5,917 |
42,922 |
+836 |
Oct13 |
130307 |
128.450 |
129.550 |
128.185 |
129.380 |
+0.480 |
3,941 |
26,005 |
+160 |
Dec13 |
130307 |
129.850 |
130.650 |
129.435 |
130.450 |
+0.350 |
616 |
15,142 |
+40 |
Feb14 |
130307 |
130.630 |
131.325 |
130.235 |
131.250 |
+0.550 |
105 |
2,967 |
+49 |
Total Volume and Open Interest |
50,491 |
337,694 |
+3,022 |
Feeder Cattle(CME) |
Mar13 |
130307 |
140.800 |
141.500 |
140.035 |
140.485 |
-0.450 |
1,964 |
7,722 |
-508 |
Apr13 |
130307 |
142.700 |
143.535 |
141.450 |
142.630 |
+0.380 |
2,872 |
10,423 |
-152 |
May13 |
130307 |
144.550 |
145.650 |
143.600 |
144.935 |
+0.360 |
2,324 |
12,253 |
+202 |
Aug13 |
130307 |
151.435 |
152.535 |
150.600 |
151.850 |
+0.400 |
832 |
6,648 |
+31 |
Sep13 |
130307 |
152.900 |
154.500 |
152.685 |
154.050 |
+0.700 |
156 |
1,212 |
+14 |
Oct13 |
130307 |
153.600 |
155.600 |
153.500 |
155.400 |
+0.900 |
137 |
812 |
+72 |
Nov13 |
130307 |
155.185 |
156.500 |
155.075 |
156.380 |
+0.780 |
22 |
535 |
+6 |
Total Volume and Open Interest |
8,309 |
39,641 |
-334 |
Lean Hogs(CME) |
Apr13 |
130307 |
79.475 |
82.180 |
79.475 |
81.800 |
+2.550 |
23,002 |
84,883 |
-2,069 |
May13 |
130307 |
87.550 |
89.900 |
87.550 |
89.900 |
+2.550 |
316 |
3,413 |
+162 |
Jun13 |
130307 |
89.680 |
92.100 |
89.680 |
92.035 |
+2.585 |
16,386 |
55,366 |
+4,130 |
Jul13 |
130307 |
89.650 |
92.050 |
89.650 |
91.980 |
+2.780 |
3,538 |
15,270 |
-94 |
Aug13 |
130307 |
90.400 |
92.200 |
90.330 |
91.900 |
+1.950 |
4,454 |
26,753 |
-28 |
Oct13 |
130307 |
81.330 |
83.050 |
81.080 |
82.680 |
+1.880 |
2,193 |
22,192 |
+85 |
Dec13 |
130307 |
78.535 |
79.900 |
78.450 |
79.900 |
+1.765 |
1,532 |
16,110 |
+280 |
Feb14 |
130307 |
80.975 |
82.400 |
80.975 |
82.350 |
+1.465 |
783 |
4,834 |
+161 |
Total Volume and Open Interest |
52,614 |
231,967 |
+2,728 |
Class III Milk(CME) |
Mar13 |
130307 |
17.06 |
17.09 |
16.99 |
17.06 |
+0.07 |
296 |
3,512 |
+3 |
Apr13 |
130307 |
17.42 |
17.45 |
17.20 |
17.23 |
-0.15 |
342 |
3,452 |
+73 |
May13 |
130307 |
17.90 |
17.98 |
17.72 |
17.80 |
-0.08 |
235 |
2,536 |
+87 |
Jun13 |
130307 |
18.32 |
18.38 |
18.14 |
18.16 |
-0.13 |
214 |
1,917 |
+15 |
Jul13 |
130307 |
18.60 |
18.65 |
18.51 |
18.52 |
-0.06 |
85 |
1,515 |
+23 |
Total Volume and Open Interest |
1,442 |
19,364 |
+315 |
Cocoa(ICE) |
Mar13 |
130307 |
2064 |
2064 |
2064 |
2064 |
+18 |
0 |
21 |
+0 |
May13 |
130307 |
2042 |
2073 |
2034 |
2062 |
+20 |
9,715 |
91,595 |
-242 |
Jul13 |
130307 |
2052 |
2085 |
2046 |
2073 |
+20 |
2,342 |
32,050 |
-91 |
Sep13 |
130307 |
2065 |
2097 |
2059 |
2086 |
+19 |
2,613 |
26,991 |
+954 |
Dec13 |
130307 |
2074 |
2106 |
2071 |
2096 |
+20 |
1,246 |
19,005 |
-42 |
Mar14 |
130307 |
2083 |
2114 |
2083 |
2108 |
+21 |
276 |
20,063 |
+35 |
May14 |
130307 |
2099 |
2120 |
2099 |
2118 |
+21 |
40 |
8,242 |
+1 |
Total Volume and Open Interest |
16,246 |
200,892 |
+615 |
Coffee "C"(ICE) |
Mar13 |
130307 |
140.60 |
142.45 |
139.95 |
142.45 |
+1.85 |
21 |
75 |
-9 |
May13 |
130307 |
141.25 |
143.55 |
140.65 |
143.10 |
+1.85 |
25,023 |
103,797 |
+1,932 |
Jul13 |
130307 |
143.80 |
146.10 |
143.40 |
145.80 |
+1.85 |
7,055 |
31,324 |
+162 |
Sep13 |
130307 |
147.25 |
148.80 |
147.05 |
148.50 |
+1.80 |
4,281 |
17,915 |
+991 |
Dec13 |
130307 |
150.60 |
152.75 |
150.60 |
152.45 |
+1.85 |
1,290 |
8,811 |
+36 |
Mar14 |
130307 |
154.95 |
156.30 |
154.95 |
156.30 |
+1.80 |
388 |
2,941 |
+150 |
Total Volume and Open Interest |
38,244 |
167,363 |
+3,316 |
Orange Juice(ICE) |
Mar13 |
130307 |
123.75 |
125.35 |
123.75 |
125.35 |
+2.70 |
0 |
1,060 |
+0 |
May13 |
130307 |
122.85 |
124.80 |
122.00 |
124.55 |
+1.80 |
1,632 |
14,239 |
-541 |
Jul13 |
130307 |
122.30 |
124.35 |
121.90 |
124.15 |
+1.40 |
369 |
2,050 |
+130 |
Sep13 |
130307 |
123.35 |
124.75 |
122.80 |
124.45 |
+0.75 |
182 |
1,031 |
-24 |
Nov13 |
130307 |
122.60 |
124.15 |
122.60 |
124.05 |
+0.55 |
0 |
236 |
+0 |
Jan14 |
130307 |
124.05 |
124.05 |
124.05 |
124.05 |
+0.55 |
0 |
46 |
+0 |
Total Volume and Open Interest |
2,183 |
18,662 |
-435 |
Sugar #11(ICE) |
May13 |
130307 |
18.14 |
18.81 |
18.12 |
18.77 |
+0.57 |
38,008 |
351,995 |
-7,309 |
Jul13 |
130307 |
18.09 |
18.66 |
18.09 |
18.63 |
+0.46 |
18,571 |
193,086 |
+2,583 |
Oct13 |
130307 |
18.50 |
19.00 |
18.50 |
18.98 |
+0.40 |
9,800 |
103,648 |
+1,863 |
Mar14 |
130307 |
19.32 |
19.80 |
19.32 |
19.79 |
+0.39 |
6,015 |
77,550 |
+457 |
May14 |
130307 |
19.44 |
19.86 |
19.44 |
19.85 |
+0.38 |
672 |
16,062 |
-44 |
Jul14 |
130307 |
19.59 |
19.93 |
19.59 |
19.91 |
+0.35 |
1,381 |
15,783 |
+940 |
Oct14 |
130307 |
19.77 |
20.10 |
19.77 |
20.06 |
+0.31 |
450 |
13,920 |
+353 |
Mar15 |
130307 |
20.09 |
20.30 |
20.09 |
20.26 |
+0.23 |
106 |
9,755 |
-22 |
Total Volume and Open Interest |
75,115 |
785,424 |
-1,175 |
London Cocoa(LCE) |
Mar13 |
130307 |
1365 |
1387 |
1365 |
1386 |
+19 |
10,915 |
30,325 |
-4,153 |
May13 |
130307 |
1394 |
1402 |
1386 |
1401 |
+11 |
11,832 |
52,085 |
+1,108 |
Jul13 |
130307 |
1410 |
1417 |
1403 |
1417 |
+10 |
10,660 |
42,097 |
-268 |
Sep13 |
130307 |
1425 |
1431 |
1417 |
1430 |
+9 |
4,740 |
35,043 |
+254 |
Dec13 |
130307 |
1432 |
1435 |
1424 |
1433 |
+5 |
3,593 |
40,345 |
+1,272 |
Mar14 |
130307 |
1430 |
1432 |
1423 |
1431 |
+5 |
1,491 |
33,173 |
+902 |
May14 |
130307 |
1433 |
1437 |
1430 |
1436 |
+4 |
69 |
7,943 |
+28 |
Total Volume and Open Interest |
43,316 |
246,225 |
-822 |
London Sugar(LCE) |
May13 |
130307 |
518.50 |
533.00 |
516.80 |
532.60 |
+14.40 |
4,672 |
26,471 |
+699 |
Aug13 |
130307 |
505.50 |
517.40 |
504.60 |
516.20 |
+10.80 |
1,723 |
14,418 |
-203 |
Oct13 |
130307 |
500.50 |
511.60 |
499.20 |
509.70 |
+9.30 |
433 |
9,242 |
+233 |
Dec13 |
130307 |
506.20 |
516.50 |
505.60 |
515.30 |
+8.60 |
94 |
3,547 |
-10 |
Mar14 |
130307 |
514.90 |
525.20 |
514.60 |
524.20 |
+8.40 |
193 |
2,765 |
+1 |
Total Volume and Open Interest |
7,135 |
57,789 |
+727 |
Cotton(ICE) |
Mar13 |
130306 |
86.09 |
86.23 |
86.09 |
86.23 |
+0.26 |
24 |
67 |
-31 |
May13 |
130307 |
87.24 |
87.25 |
86.21 |
86.50 |
-0.74 |
14,355 |
136,385 |
+205 |
Jul13 |
130307 |
87.75 |
87.89 |
86.90 |
87.08 |
-0.88 |
6,183 |
33,504 |
+25 |
Oct13 |
130307 |
86.01 |
86.01 |
86.01 |
86.01 |
-0.51 |
0 |
27 |
+0 |
Dec13 |
130307 |
86.04 |
86.07 |
85.12 |
85.98 |
-0.33 |
3,715 |
25,081 |
+417 |
Mar14 |
130307 |
85.07 |
85.78 |
84.99 |
85.78 |
-0.22 |
63 |
864 |
+42 |
Total Volume and Open Interest |
24,386 |
196,405 |
+682 |
Lumber(CME) |
Mar13 |
130307 |
382.9 |
396.0 |
382.9 |
395.0 |
+11.6 |
263 |
784 |
-306 |
May13 |
130307 |
388.8 |
399.7 |
387.6 |
399.7 |
+10.0 |
524 |
5,941 |
+180 |
Jul13 |
130307 |
387.3 |
397.7 |
387.3 |
397.7 |
+10.0 |
38 |
1,422 |
+10 |
Sep13 |
130307 |
388.0 |
392.6 |
388.0 |
392.6 |
+10.0 |
14 |
277 |
+12 |
Total Volume and Open Interest |
840 |
8,512 |
-103 |
Crude Oil(NYM) |
Apr13 |
130307 |
90.42 |
91.73 |
90.22 |
91.56 |
+1.13 |
209,874 |
244,859 |
-959 |
May13 |
130307 |
90.88 |
92.19 |
90.70 |
92.03 |
+1.13 |
63,012 |
191,993 |
+18,442 |
Jun13 |
130307 |
91.32 |
92.54 |
91.14 |
92.40 |
+1.10 |
54,714 |
162,297 |
+3,125 |
Jul13 |
130307 |
91.60 |
92.74 |
91.41 |
92.62 |
+1.05 |
31,659 |
129,374 |
+4,802 |
Aug13 |
130307 |
91.69 |
92.73 |
91.52 |
92.67 |
+0.99 |
12,445 |
65,816 |
+1,947 |
Sep13 |
130307 |
91.51 |
92.63 |
91.47 |
92.57 |
+0.93 |
9,074 |
74,060 |
+819 |
Oct13 |
130307 |
91.45 |
92.36 |
91.32 |
92.36 |
+0.87 |
8,324 |
44,292 |
+750 |
Nov13 |
130307 |
91.23 |
92.09 |
91.06 |
92.09 |
+0.82 |
6,018 |
37,925 |
-173 |
Dec13 |
130307 |
90.92 |
91.85 |
90.78 |
91.77 |
+0.78 |
42,834 |
189,442 |
+3,694 |
Jan14 |
130307 |
90.80 |
91.41 |
90.48 |
91.41 |
+0.73 |
5,447 |
40,015 |
+837 |
Feb14 |
130307 |
90.57 |
91.06 |
90.55 |
91.06 |
+0.68 |
5,712 |
18,953 |
+25 |
Mar14 |
130307 |
90.56 |
90.78 |
89.93 |
90.74 |
+0.64 |
5,990 |
23,691 |
-508 |
Apr14 |
130307 |
90.42 |
90.42 |
90.42 |
90.42 |
+0.60 |
3,902 |
13,918 |
+1,562 |
May14 |
130307 |
90.12 |
90.12 |
90.12 |
90.12 |
+0.57 |
741 |
15,022 |
+5 |
Jun14 |
130307 |
89.10 |
89.94 |
89.07 |
89.85 |
+0.54 |
6,328 |
65,382 |
+99 |
Jul14 |
130307 |
89.54 |
89.54 |
89.54 |
89.54 |
+0.51 |
396 |
13,223 |
-32 |
Total Volume and Open Interest |
483,681 |
1,710,526 |
+35,824 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130307 |
90.425 |
91.725 |
90.225 |
91.550 |
+1.125 |
3,654 |
2,128 |
-52 |
May13 |
130307 |
90.925 |
92.175 |
90.775 |
92.025 |
+1.125 |
80 |
479 |
+14 |
Jun13 |
130307 |
91.775 |
92.525 |
91.775 |
92.400 |
+1.100 |
39 |
571 |
+10 |
Jul13 |
130307 |
91.550 |
92.725 |
91.550 |
92.625 |
+1.050 |
16 |
175 |
+6 |
Aug13 |
130307 |
92.675 |
92.675 |
92.675 |
92.675 |
+1.000 |
0 |
3 |
+0 |
Sep13 |
130307 |
92.575 |
92.575 |
92.575 |
92.575 |
+0.925 |
0 |
2 |
+0 |
Oct13 |
130307 |
92.350 |
92.350 |
92.350 |
92.350 |
+0.850 |
0 |
3 |
+0 |
Nov13 |
130307 |
92.100 |
92.100 |
92.100 |
92.100 |
+0.825 |
0 |
10 |
+0 |
Dec13 |
130307 |
91.775 |
91.775 |
91.775 |
91.775 |
+0.775 |
0 |
74 |
+0 |
Total Volume and Open Interest |
3,789 |
3,523 |
-22 |
Heating Oil(NYM) |
Apr13 |
130307 |
297.04 |
298.55 |
295.80 |
297.95 |
+0.39 |
57,325 |
80,425 |
-3,286 |
May13 |
130307 |
304.25 |
306.50 |
303.78 |
306.41 |
+1.28 |
31,458 |
61,698 |
+2,091 |
Jun13 |
130307 |
302.51 |
304.28 |
301.61 |
304.18 |
+1.23 |
24,968 |
41,349 |
+837 |
Jul13 |
130307 |
300.55 |
302.94 |
300.33 |
302.84 |
+1.30 |
10,397 |
27,560 |
+2,077 |
Aug13 |
130307 |
300.32 |
302.02 |
299.74 |
302.02 |
+1.28 |
4,030 |
7,608 |
-254 |
Sep13 |
130307 |
299.34 |
301.16 |
298.77 |
301.14 |
+1.17 |
3,813 |
16,721 |
+216 |
Oct13 |
130307 |
299.14 |
300.36 |
298.48 |
300.28 |
+1.14 |
1,945 |
6,614 |
+442 |
Nov13 |
130307 |
297.98 |
299.46 |
297.89 |
299.46 |
+1.12 |
891 |
5,145 |
+192 |
Dec13 |
130307 |
296.45 |
298.91 |
296.27 |
298.79 |
+1.08 |
9,182 |
31,494 |
+1,390 |
Jan14 |
130307 |
297.16 |
298.32 |
296.40 |
298.32 |
+1.13 |
899 |
6,224 |
+93 |
Feb14 |
130307 |
296.72 |
297.90 |
295.67 |
297.82 |
+1.17 |
629 |
1,639 |
+2 |
Mar14 |
130307 |
297.00 |
297.18 |
297.00 |
297.18 |
+1.13 |
690 |
2,240 |
+62 |
Apr14 |
130307 |
294.53 |
296.32 |
294.14 |
296.21 |
+1.14 |
3,740 |
4,886 |
+892 |
May14 |
130307 |
294.15 |
294.15 |
294.15 |
294.15 |
+1.18 |
104 |
474 |
+9 |
Total Volume and Open Interest |
150,644 |
298,756 |
+4,782 |
Gasoline(NYMEX) |
Apr13 |
130307 |
312.47 |
313.89 |
309.28 |
312.33 |
-0.14 |
45,767 |
108,275 |
-2,800 |
May13 |
130307 |
310.20 |
312.08 |
307.94 |
310.75 |
+0.22 |
32,860 |
68,067 |
+1,820 |
Jun13 |
130307 |
303.83 |
306.84 |
303.20 |
305.93 |
+0.82 |
19,411 |
37,764 |
+662 |
Jul13 |
130307 |
298.92 |
301.25 |
297.79 |
300.60 |
+1.24 |
7,707 |
27,639 |
+200 |
Aug13 |
130307 |
293.27 |
295.21 |
293.06 |
295.21 |
+1.54 |
4,895 |
16,806 |
-116 |
Sep13 |
130307 |
287.68 |
289.95 |
286.60 |
289.62 |
+1.69 |
3,990 |
16,703 |
+133 |
Oct13 |
130307 |
270.55 |
272.99 |
270.31 |
272.84 |
+1.81 |
1,611 |
9,344 |
-295 |
Nov13 |
130307 |
265.02 |
267.75 |
264.93 |
267.71 |
+1.87 |
1,214 |
14,384 |
-164 |
Dec13 |
130307 |
261.52 |
264.55 |
261.52 |
264.38 |
+1.81 |
1,830 |
11,256 |
+471 |
Jan14 |
130307 |
260.91 |
262.73 |
260.91 |
262.73 |
+1.82 |
88 |
3,373 |
+16 |
Total Volume and Open Interest |
119,838 |
317,253 |
+20 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130307 |
312.30 |
312.33 |
312.30 |
312.30 |
-0.20 |
|
|
|
May13 |
130307 |
310.80 |
310.80 |
310.75 |
310.80 |
+0.30 |
|
|
|
Jun13 |
130307 |
305.90 |
305.93 |
305.90 |
305.90 |
+0.80 |
|
|
|
Jul13 |
130307 |
300.60 |
300.60 |
300.60 |
300.60 |
+1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr13 |
130307 |
3.472 |
3.603 |
3.463 |
3.582 |
+0.112 |
148,094 |
188,952 |
-4,708 |
May13 |
130307 |
3.527 |
3.649 |
3.512 |
3.627 |
+0.108 |
63,226 |
241,525 |
+1,508 |
Jun13 |
130307 |
3.575 |
3.692 |
3.561 |
3.673 |
+0.105 |
35,799 |
62,324 |
-3,774 |
Jul13 |
130307 |
3.631 |
3.742 |
3.618 |
3.724 |
+0.100 |
28,687 |
100,649 |
+2,122 |
Aug13 |
130307 |
3.661 |
3.765 |
3.648 |
3.747 |
+0.094 |
10,190 |
46,480 |
-179 |
Sep13 |
130307 |
3.665 |
3.770 |
3.658 |
3.751 |
+0.093 |
6,456 |
42,316 |
+1,268 |
Oct13 |
130307 |
3.696 |
3.800 |
3.682 |
3.779 |
+0.091 |
37,312 |
131,030 |
+2,501 |
Nov13 |
130307 |
3.800 |
3.891 |
3.787 |
3.874 |
+0.083 |
8,384 |
39,698 |
+1,181 |
Dec13 |
130307 |
3.973 |
4.071 |
3.973 |
4.053 |
+0.074 |
6,479 |
44,874 |
+586 |
Jan14 |
130307 |
4.084 |
4.175 |
4.076 |
4.147 |
+0.071 |
20,470 |
103,728 |
-343 |
Feb14 |
130307 |
4.071 |
4.159 |
4.071 |
4.143 |
+0.068 |
1,763 |
18,244 |
+121 |
Mar14 |
130307 |
4.040 |
4.108 |
4.039 |
4.091 |
+0.065 |
4,808 |
31,308 |
+1,122 |
Apr14 |
130307 |
3.959 |
4.035 |
3.954 |
4.002 |
+0.057 |
6,950 |
51,135 |
+620 |
May14 |
130307 |
3.980 |
4.030 |
3.974 |
4.019 |
+0.054 |
1,352 |
7,141 |
+337 |
Jun14 |
130307 |
4.000 |
4.044 |
4.000 |
4.041 |
+0.053 |
648 |
8,465 |
+421 |
Jul14 |
130307 |
4.034 |
4.071 |
4.034 |
4.071 |
+0.052 |
415 |
6,126 |
+204 |
Total Volume and Open Interest |
386,674 |
1,236,980 |
+5,048 |
Brent Crude Oil(ICE) |
Apr13 |
130307 |
111.08 |
111.40 |
110.41 |
111.15 |
+0.09 |
233,639 |
215,804 |
-23,751 |
May13 |
130307 |
110.13 |
110.54 |
109.60 |
110.36 |
+0.25 |
142,661 |
286,061 |
+10,783 |
Jun13 |
130307 |
109.24 |
109.70 |
108.77 |
109.56 |
+0.34 |
95,265 |
174,692 |
+6,507 |
Jul13 |
130307 |
108.53 |
108.96 |
108.06 |
108.86 |
+0.40 |
41,811 |
86,121 |
-4,184 |
Aug13 |
130307 |
107.85 |
108.29 |
107.42 |
108.21 |
+0.44 |
27,157 |
88,195 |
-382 |
Sep13 |
130307 |
107.13 |
107.59 |
106.75 |
107.52 |
+0.48 |
16,524 |
76,828 |
+936 |
Oct13 |
130307 |
106.11 |
106.92 |
106.11 |
106.88 |
+0.50 |
7,424 |
47,592 |
+394 |
Nov13 |
130307 |
105.51 |
106.36 |
105.51 |
106.31 |
+0.52 |
5,614 |
41,566 |
-28 |
Dec13 |
130307 |
105.08 |
105.82 |
104.93 |
105.75 |
+0.54 |
49,204 |
175,529 |
+2,354 |
Jan14 |
130307 |
105.22 |
105.22 |
105.22 |
105.22 |
+0.56 |
2,146 |
38,595 |
+466 |
Feb14 |
130307 |
104.71 |
104.71 |
104.71 |
104.71 |
+0.57 |
2,064 |
18,639 |
-382 |
Mar14 |
130307 |
104.22 |
104.22 |
104.22 |
104.22 |
+0.60 |
3,300 |
21,296 |
-682 |
Apr14 |
130307 |
103.75 |
103.75 |
103.75 |
103.75 |
+0.63 |
2,111 |
25,557 |
-354 |
May14 |
130307 |
103.35 |
103.35 |
103.35 |
103.35 |
+0.64 |
1,218 |
9,127 |
-113 |
Total Volume and Open Interest |
664,034 |
1,570,668 |
-5,562 |
Gas Oil(ICE) |
Mar13 |
130307 |
927.50 |
934.25 |
926.00 |
931.00 |
+4.00 |
39,185 |
39,412 |
-12,248 |
Apr13 |
130307 |
930.00 |
935.75 |
928.00 |
933.00 |
+3.50 |
111,800 |
140,498 |
+4,944 |
May13 |
130307 |
927.50 |
932.75 |
925.75 |
930.50 |
+3.00 |
70,478 |
64,511 |
-4,718 |
Jun13 |
130307 |
923.25 |
928.75 |
922.25 |
926.75 |
+3.00 |
49,886 |
60,224 |
-2,886 |
Jul13 |
130307 |
922.25 |
925.50 |
920.25 |
924.25 |
+3.00 |
8,374 |
25,995 |
+53 |
Aug13 |
130307 |
920.25 |
924.00 |
918.50 |
922.50 |
+3.25 |
4,135 |
22,379 |
+392 |
Sep13 |
130307 |
918.50 |
922.25 |
917.25 |
920.75 |
+3.25 |
5,458 |
21,208 |
-201 |
Oct13 |
130307 |
916.25 |
920.25 |
914.75 |
918.75 |
+3.50 |
3,439 |
17,051 |
+676 |
Nov13 |
130307 |
913.75 |
917.25 |
912.00 |
915.75 |
+3.50 |
2,329 |
16,866 |
-153 |
Dec13 |
130307 |
909.50 |
914.50 |
908.50 |
912.75 |
+3.75 |
14,556 |
53,231 |
+3,180 |
Total Volume and Open Interest |
314,169 |
541,404 |
-10,078 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130307 |
2.388 |
2.448 |
2.388 |
2.436 |
+0.036 |
386 |
2,002 |
-100 |
May13 |
130307 |
2.369 |
2.419 |
2.369 |
2.404 |
+0.024 |
189 |
1,299 |
-17 |
Jun13 |
130307 |
2.336 |
2.387 |
2.335 |
2.361 |
+0.020 |
213 |
1,358 |
-36 |
Jul13 |
130307 |
2.358 |
2.358 |
2.315 |
2.326 |
+0.013 |
237 |
1,379 |
+42 |
Aug13 |
130307 |
2.261 |
2.315 |
2.261 |
2.276 |
+0.009 |
416 |
1,521 |
+127 |
Sep13 |
130307 |
2.130 |
2.182 |
2.128 |
2.139 |
-0.003 |
165 |
848 |
+10 |
Oct13 |
130307 |
2.025 |
2.025 |
1.993 |
1.996 |
-0.001 |
143 |
1,156 |
+56 |
Total Volume and Open Interest |
2,097 |
11,307 |
+144 |
WTI Crude Oil(ICE) |
Apr13 |
130307 |
90.48 |
91.73 |
90.21 |
91.56 |
+1.13 |
40,891 |
68,990 |
-336 |
May13 |
130307 |
90.87 |
92.17 |
90.71 |
92.03 |
+1.13 |
18,160 |
51,296 |
+4,889 |
Jun13 |
130307 |
91.36 |
92.53 |
91.11 |
92.40 |
+1.10 |
17,945 |
70,746 |
+345 |
Jul13 |
130307 |
91.85 |
92.73 |
91.82 |
92.62 |
+1.05 |
7,778 |
41,276 |
+2,605 |
Aug13 |
130307 |
91.69 |
92.67 |
91.69 |
92.67 |
+0.99 |
3,261 |
17,600 |
+621 |
Sep13 |
130307 |
91.74 |
92.62 |
91.74 |
92.57 |
+0.93 |
2,512 |
22,092 |
+343 |
Oct13 |
130307 |
91.75 |
92.40 |
91.75 |
92.36 |
+0.87 |
1,985 |
13,402 |
+155 |
Nov13 |
130307 |
91.53 |
92.09 |
91.53 |
92.09 |
+0.82 |
1,415 |
11,196 |
+91 |
Dec13 |
130307 |
90.88 |
91.83 |
90.88 |
91.77 |
+0.78 |
11,542 |
109,836 |
+2,138 |
Jan14 |
130307 |
91.41 |
91.41 |
91.41 |
91.41 |
+0.73 |
420 |
7,481 |
+64 |
Feb14 |
130307 |
91.06 |
91.06 |
91.06 |
91.06 |
+0.68 |
244 |
3,283 |
+11 |
Mar14 |
130307 |
90.74 |
90.74 |
90.74 |
90.74 |
+0.64 |
220 |
5,480 |
+89 |
Apr14 |
130307 |
90.42 |
90.42 |
90.42 |
90.42 |
+0.60 |
97 |
2,803 |
+5 |
May14 |
130307 |
90.12 |
90.12 |
90.12 |
90.12 |
+0.57 |
74 |
2,180 |
-5 |
Jun14 |
130307 |
89.53 |
89.85 |
89.53 |
89.85 |
+0.54 |
316 |
15,355 |
-88 |
Jul14 |
130307 |
89.54 |
89.54 |
89.54 |
89.54 |
+0.51 |
18 |
1,950 |
-18 |
Total Volume and Open Interest |
109,827 |
548,719 |
+11,485 |
US Dollar Index(ICE) |
Mar13 |
130307 |
82.615 |
82.620 |
81.995 |
82.122 |
-0.385 |
25,015 |
75,011 |
+1,721 |
Jun13 |
130307 |
82.830 |
82.830 |
82.210 |
82.315 |
-0.392 |
1,591 |
3,045 |
+998 |
Sep13 |
130307 |
82.500 |
82.620 |
82.500 |
82.515 |
-0.393 |
0 |
5 |
+0 |
Total Volume and Open Interest |
26,606 |
78,061 |
+2,719 |
Australian Dollar(CME) |
Mar13 |
130307 |
102.21 |
102.83 |
102.12 |
102.70 |
+0.36 |
96,474 |
144,388 |
-1,769 |
Jun13 |
130307 |
101.51 |
102.12 |
101.41 |
102.00 |
+0.36 |
2,597 |
13,167 |
+464 |
Sep13 |
130307 |
100.68 |
101.34 |
100.68 |
101.34 |
+0.35 |
0 |
15 |
+0 |
Total Volume and Open Interest |
99,071 |
157,595 |
-1,305 |
British Pound(CME) |
Mar13 |
130307 |
149.89 |
150.82 |
149.67 |
150.16 |
-0.24 |
121,495 |
221,890 |
+2,100 |
Jun13 |
130307 |
149.82 |
150.74 |
149.60 |
150.08 |
-0.25 |
4,271 |
14,234 |
+1,704 |
Sep13 |
130307 |
149.66 |
150.54 |
149.66 |
150.04 |
-0.26 |
4 |
9 |
-1 |
Total Volume and Open Interest |
125,770 |
236,181 |
+3,803 |
Canadian Dollar(CME) |
Mar13 |
130307 |
96.85 |
97.20 |
96.78 |
97.17 |
+0.23 |
71,237 |
201,048 |
+4,081 |
Jun13 |
130307 |
96.63 |
97.01 |
96.59 |
96.98 |
+0.23 |
2,290 |
14,819 |
+1,293 |
Sep13 |
130307 |
96.65 |
96.80 |
96.57 |
96.80 |
+0.23 |
35 |
2,721 |
+13 |
Dec13 |
130307 |
96.49 |
96.61 |
96.39 |
96.61 |
+0.22 |
216 |
2,308 |
+91 |
Total Volume and Open Interest |
73,792 |
221,062 |
+5,481 |
Japanese Yen(CME) |
Mar13 |
130307 |
106.40 |
106.62 |
105.15 |
105.44 |
-0.88 |
132,048 |
213,726 |
-166 |
Jun13 |
130307 |
106.43 |
106.68 |
105.23 |
105.50 |
-0.89 |
17,149 |
27,679 |
+10,673 |
Sep13 |
130307 |
106.58 |
106.70 |
105.42 |
105.59 |
-0.89 |
48 |
457 |
+13 |
Total Volume and Open Interest |
149,253 |
241,938 |
+10,520 |
Swiss Franc(CME) |
Mar13 |
130307 |
105.45 |
106.28 |
105.39 |
106.09 |
+0.55 |
25,896 |
54,260 |
-5 |
Jun13 |
130307 |
105.49 |
106.38 |
105.49 |
106.20 |
+0.55 |
599 |
1,048 |
+156 |
Sep13 |
130307 |
106.33 |
106.33 |
105.78 |
106.33 |
+0.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,495 |
55,311 |
+151 |
EuroFX(CME) |
Mar13 |
130307 |
129.75 |
131.19 |
129.74 |
131.08 |
+1.12 |
212,788 |
208,187 |
+11 |
Jun13 |
130307 |
129.79 |
131.27 |
129.79 |
131.16 |
+1.11 |
4,197 |
9,920 |
+326 |
Sep13 |
130307 |
130.40 |
131.25 |
130.15 |
131.25 |
+1.10 |
9 |
269 |
+1 |
Total Volume and Open Interest |
217,002 |
218,469 |
+337 |
Mexican Peso(CME) |
Mar13 |
130307 |
781.25 |
783.75 |
780.00 |
783.50 |
+0.50 |
31,514 |
147,455 |
-18 |
Apr13 |
130307 |
781.50 |
781.50 |
781.00 |
781.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
34,012 |
160,919 |
+1,194 |
Brazilian Real(CME) |
Apr13 |
130307 |
506.90 |
509.35 |
506.55 |
508.20 |
+1.30 |
326 |
10,598 |
+155 |
May13 |
130307 |
506.20 |
507.30 |
506.20 |
506.20 |
+1.25 |
0 |
138 |
+0 |
Jun13 |
130307 |
504.75 |
505.55 |
504.40 |
504.40 |
+1.30 |
92 |
3,262 |
-46 |
Jul13 |
130307 |
501.90 |
501.90 |
501.90 |
501.90 |
+1.15 |
|
|
|
Total Volume and Open Interest |
418 |
35,104 |
+109 |
30-Year T-Bonds(CBOT) |
Mar13 |
130307 |
144~110 |
144~210 |
143~120 |
143~150 |
-0~280 |
26,305 |
35,144 |
-12,701 |
Jun13 |
130307 |
142~270 |
143~050 |
141~280 |
141~310 |
-0~280 |
289,274 |
606,485 |
+7,085 |
Sep13 |
130307 |
141~080 |
142~080 |
141~080 |
141~120 |
-0~280 |
0 |
5 |
+0 |
Total Volume and Open Interest |
315,579 |
641,634 |
-5,616 |
10-Year T-Notes(CBOT) |
Mar13 |
130307 |
132~135 |
132~160 |
131~290 |
131~300 |
-0~145 |
61,917 |
136,166 |
-18,097 |
Jun13 |
130307 |
131~065 |
131~105 |
130~210 |
130~230 |
-0~155 |
928,160 |
1,986,459 |
+42,117 |
Sep13 |
130307 |
130~225 |
131~060 |
130~225 |
130~225 |
-0~155 |
|
|
|
Total Volume and Open Interest |
990,077 |
2,122,625 |
+24,020 |
5-Year T-Notes(CBOT) |
Mar13 |
130307 |
124~066 |
124~072 |
123~304 |
123~310 |
-0~072 |
81,383 |
103,691 |
-19,025 |
Jun13 |
130307 |
123~252 |
123~266 |
123~164 |
123~172 |
-0~076 |
437,034 |
1,679,851 |
+18,474 |
Sep13 |
130307 |
123~022 |
123~100 |
123~022 |
123~022 |
-0~076 |
|
|
|
Total Volume and Open Interest |
518,417 |
1,783,542 |
-551 |
2 Year T-Notes(CBOT) |
Mar13 |
130307 |
110~076 |
110~082 |
110~072 |
110~072 |
-0~004 |
9,543 |
88,724 |
-8,134 |
Jun13 |
130307 |
110~070 |
110~072 |
110~062 |
110~062 |
-0~004 |
106,891 |
987,771 |
-406 |
Sep13 |
130307 |
110~036 |
110~042 |
110~036 |
110~036 |
-0~004 |
|
|
|
Total Volume and Open Interest |
116,434 |
1,076,495 |
-8,540 |
Eurodollars(CME) |
Mar13 |
130307 |
99.723 |
99.725 |
99.720 |
99.720 |
unch |
91,644 |
870,689 |
+8,916 |
Jun13 |
130307 |
99.710 |
99.710 |
99.705 |
99.710 |
unch |
73,230 |
801,856 |
-11,430 |
Sep13 |
130307 |
99.690 |
99.690 |
99.680 |
99.685 |
-0.005 |
81,587 |
770,789 |
-4,413 |
Dec13 |
130307 |
99.660 |
99.665 |
99.645 |
99.650 |
-0.010 |
94,926 |
814,088 |
-2,066 |
Mar14 |
130307 |
99.630 |
99.630 |
99.610 |
99.615 |
-0.010 |
96,382 |
693,735 |
+1,119 |
Jun14 |
130307 |
99.580 |
99.585 |
99.560 |
99.565 |
-0.015 |
82,154 |
601,929 |
-3,807 |
Sep14 |
130307 |
99.525 |
99.530 |
99.495 |
99.500 |
-0.020 |
100,032 |
564,611 |
+1,912 |
Dec14 |
130307 |
99.445 |
99.450 |
99.415 |
99.420 |
-0.025 |
94,202 |
618,200 |
+12,107 |
Mar15 |
130307 |
99.370 |
99.375 |
99.330 |
99.335 |
-0.030 |
92,837 |
542,362 |
+11,503 |
Jun15 |
130307 |
99.270 |
99.280 |
99.230 |
99.235 |
-0.035 |
61,548 |
663,394 |
+4,330 |
Sep15 |
130307 |
99.165 |
99.175 |
99.115 |
99.125 |
-0.040 |
59,206 |
481,613 |
+4,105 |
Dec15 |
130307 |
99.045 |
99.050 |
98.985 |
98.990 |
-0.045 |
64,243 |
550,192 |
+4,168 |
Mar16 |
130307 |
98.905 |
98.910 |
98.840 |
98.845 |
-0.050 |
53,775 |
345,310 |
+1,520 |
Jun16 |
130307 |
98.745 |
98.760 |
98.670 |
98.680 |
-0.060 |
36,508 |
234,999 |
+1,246 |
Sep16 |
130307 |
98.585 |
98.590 |
98.495 |
98.510 |
-0.065 |
30,652 |
222,134 |
+164 |
Dec16 |
130307 |
98.405 |
98.420 |
98.315 |
98.330 |
-0.070 |
26,842 |
169,038 |
+1,366 |
Mar17 |
130307 |
98.235 |
98.250 |
98.140 |
98.155 |
-0.075 |
15,140 |
132,751 |
+773 |
Jun17 |
130307 |
98.060 |
98.070 |
97.955 |
97.970 |
-0.080 |
12,673 |
84,623 |
+417 |
Total Volume and Open Interest |
1,195,080 |
9,469,337 |
+36,196 |
Ultra T-Bond(CBOT) |
Mar13 |
130307 |
156~29 |
157~02 |
155~14 |
155~16 |
-1~08 |
15,227 |
35,639 |
-2,320 |
Jun13 |
130307 |
156~16 |
156~29 |
154~30 |
155~03 |
-1~10 |
48,282 |
371,260 |
+807 |
Sep13 |
130307 |
155~03 |
156~13 |
155~03 |
155~03 |
-1~10 |
|
|
|
Total Volume and Open Interest |
63,509 |
406,899 |
-1,513 |
30 Day Federal Funds(CBOT) |
Mar13 |
130307 |
99.853 |
99.855 |
99.853 |
99.853 |
unch |
847 |
43,501 |
+332 |
Apr13 |
130307 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
2,023 |
32,937 |
+491 |
May13 |
130307 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,114 |
29,291 |
+468 |
Jun13 |
130307 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,282 |
25,487 |
+11 |
Jul13 |
130307 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
500 |
22,873 |
+14 |
Aug13 |
130307 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
960 |
14,902 |
+628 |
Total Volume and Open Interest |
15,473 |
326,795 |
+4,006 |
3-Mth Euro-Yen(CME) |
Mar13 |
130307 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Jun13 |
130307 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep13 |
130307 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Dec13 |
130307 |
99.832 |
99.832 |
99.832 |
99.832 |
unch |
|
|
|
Mar14 |
130307 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Jun14 |
130307 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
130307 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
130307 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
130307 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun15 |
130307 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
130307 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
729 |
+0 |
Jun13 |
130307 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
214 |
+0 |
Sep13 |
130307 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
Dec13 |
130307 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
445 |
+0 |
Mar14 |
130307 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
182 |
+0 |
Jun14 |
130307 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
23 |
+0 |
Sep14 |
130307 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
130307 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
0 |
1,775 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
130307 |
145.00 |
145.16 |
144.90 |
145.14 |
+0.17 |
14,161 |
20,738 |
-1,791 |
Jun13 |
130307 |
144.82 |
144.93 |
144.73 |
144.87 |
+0.07 |
10,881 |
12,880 |
+7,592 |
Sep13 |
130307 |
142.78 |
142.78 |
142.78 |
142.78 |
+0.07 |
|
|
|
Total Volume and Open Interest |
25,042 |
33,618 |
+5,801 |
Euro-Bund(EUREX) |
Mar13 |
130307 |
145.14 |
145.29 |
144.92 |
145.27 |
+0.15 |
1,349,237 |
220,930 |
-324,495 |
Jun13 |
130307 |
143.28 |
143.45 |
142.64 |
142.83 |
-0.42 |
916,841 |
832,170 |
+333,824 |
Sep13 |
130307 |
143.21 |
143.31 |
142.89 |
142.89 |
-0.41 |
24 |
95 |
+6 |
Total Volume and Open Interest |
2,266,102 |
1,053,195 |
+9,335 |
Euro-Bobl(EUREX) |
Mar13 |
130307 |
127.75 |
127.75 |
127.58 |
127.66 |
-0.01 |
935,310 |
265,088 |
-236,426 |
Jun13 |
130307 |
125.93 |
125.98 |
125.48 |
125.58 |
-0.32 |
689,235 |
647,916 |
+269,087 |
Sep13 |
130307 |
126.00 |
126.00 |
126.00 |
126.00 |
-0.34 |
0 |
938 |
+0 |
Total Volume and Open Interest |
1,624,545 |
913,942 |
+32,661 |
3-Mth Euribor(EUREX) |
Mar13 |
130307 |
99.815 |
99.815 |
99.790 |
99.790 |
-0.025 |
2,956 |
5,647 |
+1,562 |
Jun13 |
130307 |
99.810 |
99.810 |
99.775 |
99.775 |
-0.040 |
38 |
1,391 |
+5 |
Sep13 |
130307 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.040 |
0 |
771 |
+0 |
Total Volume and Open Interest |
3,094 |
12,323 |
+1,584 |
Long Gilt(LIFFE) |
Mar13 |
130307 |
117~24 |
117~25 |
116~31 |
117~04 |
-0~20 |
1,776 |
38,810 |
-540 |
Jun13 |
130307 |
116~24 |
116~29 |
115~30 |
116~04 |
-0~20 |
124,857 |
374,764 |
-564 |
Total Volume and Open Interest |
126,633 |
413,574 |
-1,104 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130307 |
99.51 |
99.52 |
99.49 |
99.50 |
0.00 |
28,803 |
287,137 |
-480 |
Jun13 |
130307 |
99.56 |
99.57 |
99.52 |
99.53 |
-0.01 |
51,925 |
324,553 |
-7,302 |
Sep13 |
130307 |
99.58 |
99.59 |
99.54 |
99.55 |
-0.02 |
49,718 |
369,470 |
-13,511 |
Dec13 |
130307 |
99.58 |
99.60 |
99.54 |
99.55 |
-0.02 |
51,655 |
354,044 |
+1,164 |
Mar14 |
130307 |
99.57 |
99.58 |
99.52 |
99.53 |
-0.03 |
78,116 |
335,301 |
+1,907 |
Jun14 |
130307 |
99.54 |
99.55 |
99.48 |
99.50 |
-0.03 |
61,156 |
278,117 |
+3,743 |
Total Volume and Open Interest |
462,630 |
2,960,666 |
-11,301 |
3-Mth Euribor(LIFFE) |
Mar13 |
130307 |
99.815 |
99.815 |
99.785 |
99.790 |
-0.025 |
58,476 |
498,672 |
-6,410 |
Jun13 |
130307 |
99.820 |
99.820 |
99.770 |
99.775 |
-0.040 |
162,829 |
563,694 |
+2,924 |
Sep13 |
130307 |
99.800 |
99.800 |
99.740 |
99.750 |
-0.040 |
148,778 |
385,706 |
-4,510 |
Total Volume and Open Interest |
945,264 |
4,441,851 |
+35,933 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130307 |
97.01 |
97.06 |
96.99 |
97.01 |
-0.01 |
40,464 |
43,745 |
-27,567 |
Jun13 |
130307 |
97.13 |
97.14 |
97.10 |
97.13 |
unch |
66,712 |
235,539 |
+4,994 |
Sep13 |
130307 |
97.19 |
97.21 |
97.16 |
97.19 |
unch |
70,172 |
195,730 |
+16,907 |
Dec13 |
130307 |
97.16 |
97.19 |
97.14 |
97.16 |
unch |
35,625 |
135,481 |
+5,057 |
Mar14 |
130307 |
97.07 |
97.11 |
97.06 |
97.08 |
unch |
19,260 |
90,204 |
+3,016 |
Jun14 |
130307 |
96.97 |
96.99 |
96.94 |
96.96 |
unch |
6,306 |
49,143 |
+619 |
Sep14 |
130307 |
96.86 |
96.88 |
96.83 |
96.85 |
+0.01 |
4,619 |
31,364 |
+1,557 |
Dec14 |
130307 |
96.75 |
96.76 |
96.72 |
96.73 |
unch |
2,453 |
17,555 |
+1,083 |
Mar15 |
130307 |
96.65 |
96.65 |
96.62 |
96.63 |
+0.01 |
1,839 |
5,185 |
+836 |
Jun15 |
130307 |
96.56 |
96.56 |
96.52 |
96.53 |
unch |
56 |
773 |
+19 |
Total Volume and Open Interest |
247,548 |
805,210 |
+6,557 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130307 |
96.63 |
96.64 |
96.58 |
96.59 |
-0.04 |
90,237 |
444,088 |
+19,053 |
Jun13 |
130307 |
96.58 |
96.59 |
96.54 |
96.55 |
-0.04 |
737 |
3,099 |
+630 |
Total Volume and Open Interest |
90,974 |
447,187 |
+19,683 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130307 |
97.16 |
97.18 |
97.13 |
97.14 |
-0.03 |
210,561 |
544,928 |
+12,637 |
Jun13 |
130307 |
97.18 |
97.18 |
97.15 |
97.15 |
-0.03 |
|
|
|
Total Volume and Open Interest |
210,561 |
544,928 |
+12,509 |
Gold(CMX) |
Apr13 |
130307 |
1583.8 |
1584.9 |
1574.0 |
1575.1 |
+0.2 |
146,718 |
237,704 |
-2,788 |
Jun13 |
130307 |
1585.5 |
1586.4 |
1576.1 |
1577.1 |
+0.3 |
14,388 |
70,022 |
-92 |
Aug13 |
130307 |
1585.2 |
1587.2 |
1577.9 |
1578.6 |
+0.3 |
7,486 |
28,729 |
-248 |
Oct13 |
130307 |
1587.8 |
1588.8 |
1580.0 |
1580.0 |
+0.3 |
2,766 |
11,905 |
+337 |
Dec13 |
130307 |
1589.0 |
1590.7 |
1581.0 |
1581.5 |
+0.3 |
2,237 |
32,583 |
-264 |
Feb14 |
130307 |
1588.9 |
1589.5 |
1582.9 |
1582.9 |
+0.3 |
940 |
13,159 |
+513 |
Apr14 |
130307 |
1584.4 |
1584.4 |
1584.4 |
1584.4 |
+0.3 |
505 |
5,000 |
+334 |
Jun14 |
130307 |
1590.8 |
1590.8 |
1586.0 |
1586.0 |
+0.4 |
556 |
7,992 |
-423 |
Aug14 |
130307 |
1587.7 |
1587.7 |
1587.7 |
1587.7 |
+0.4 |
495 |
436 |
+225 |
Oct14 |
130307 |
1589.5 |
1589.5 |
1589.5 |
1589.5 |
+0.5 |
0 |
5 |
+0 |
Dec14 |
130307 |
1593.5 |
1593.5 |
1591.4 |
1591.4 |
+0.5 |
755 |
6,146 |
+308 |
Total Volume and Open Interest |
177,385 |
434,586 |
-2,030 |
Silver(CMX) |
Mar13 |
130307 |
2895.5 |
2904.0 |
2873.5 |
2876.7 |
+0.7 |
309 |
499 |
+31 |
May13 |
130307 |
2901.0 |
2908.5 |
2874.0 |
2880.8 |
+0.5 |
33,646 |
78,553 |
+371 |
Jul13 |
130307 |
2910.0 |
2910.0 |
2882.0 |
2886.6 |
+0.6 |
1,122 |
12,243 |
+226 |
Sep13 |
130307 |
2905.0 |
2912.0 |
2890.0 |
2891.9 |
+0.7 |
461 |
6,057 |
-30 |
Dec13 |
130307 |
2912.0 |
2920.0 |
2895.0 |
2898.4 |
+0.8 |
594 |
26,061 |
+98 |
Mar14 |
130307 |
2902.0 |
2903.2 |
2902.0 |
2903.2 |
+0.9 |
55 |
2,682 |
+27 |
May14 |
130307 |
2904.0 |
2906.1 |
2904.0 |
2906.1 |
+0.9 |
9 |
820 |
-1 |
Total Volume and Open Interest |
37,182 |
147,100 |
+798 |
Platinum(NYMEX) |
Apr13 |
130307 |
1585.0 |
1601.2 |
1585.0 |
1595.1 |
+15.3 |
12,688 |
57,637 |
-351 |
Jul13 |
130307 |
1592.8 |
1603.6 |
1592.0 |
1598.8 |
+15.8 |
437 |
6,737 |
+105 |
Oct13 |
130307 |
1599.8 |
1600.5 |
1599.6 |
1600.5 |
+15.8 |
8 |
310 |
-2 |
Jan14 |
130307 |
1604.0 |
1604.0 |
1604.0 |
1604.0 |
+16.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,133 |
64,689 |
-248 |
Palladium(NYMEX) |
Mar13 |
130307 |
746.60 |
758.15 |
746.60 |
757.05 |
+19.00 |
35 |
841 |
-144 |
Jun13 |
130307 |
745.00 |
761.55 |
744.00 |
759.05 |
+19.00 |
4,698 |
33,253 |
+386 |
Sep13 |
130307 |
749.90 |
761.25 |
749.90 |
760.25 |
+19.05 |
8 |
357 |
+3 |
Total Volume and Open Interest |
4,749 |
34,479 |
+244 |
Copper(CMX) |
Mar13 |
130307 |
348.70 |
351.20 |
347.85 |
350.15 |
+2.75 |
704 |
2,139 |
-703 |
May13 |
130307 |
350.50 |
353.45 |
349.25 |
352.05 |
+2.75 |
45,954 |
105,055 |
+918 |
Jul13 |
130307 |
352.35 |
355.00 |
351.00 |
353.70 |
+2.75 |
1,887 |
19,279 |
+122 |
Sep13 |
130307 |
353.45 |
356.25 |
353.00 |
355.20 |
+2.75 |
658 |
9,200 |
+170 |
Dec13 |
130307 |
355.10 |
357.10 |
355.10 |
357.10 |
+2.75 |
754 |
11,957 |
-14 |
Total Volume and Open Interest |
50,318 |
159,485 |
+468 |
DJIA Index(CBOT) |
Mar13 |
130307 |
14275 |
14332 |
14275 |
14316 |
+52 |
1,212 |
16,694 |
+1,020 |
Jun13 |
130307 |
14220 |
14270 |
14220 |
14250 |
+44 |
42 |
20 |
+3 |
Sep13 |
130307 |
14180 |
14180 |
14130 |
14180 |
+50 |
|
|
|
Dec13 |
130307 |
14111 |
14111 |
14061 |
14111 |
+50 |
|
|
|
Total Volume and Open Interest |
1,254 |
16,714 |
+1,023 |
E-mini DJIA Index(CBOT) |
Mar13 |
130307 |
14276 |
14340 |
14260 |
14316 |
+51 |
150,612 |
128,288 |
-578 |
Jun13 |
130307 |
14215 |
14280 |
14202 |
14256 |
+50 |
4,047 |
10,128 |
+1,916 |
Sep13 |
130307 |
14200 |
14200 |
14180 |
14180 |
+50 |
6 |
7 |
+5 |
Dec13 |
130307 |
14111 |
14111 |
14111 |
14111 |
+50 |
1 |
16 |
+0 |
Total Volume and Open Interest |
154,666 |
138,439 |
+1,343 |
S & P 500(CME) |
Mar13 |
130307 |
1539.60 |
1545.20 |
1537.70 |
1542.80 |
+3.70 |
25,486 |
210,441 |
-2,155 |
Jun13 |
130307 |
1537.50 |
1540.10 |
1536.00 |
1537.70 |
+3.40 |
14,156 |
24,478 |
+10,389 |
Sep13 |
130307 |
1531.00 |
1533.30 |
1531.00 |
1531.50 |
+3.40 |
102 |
1,434 |
-2 |
Dec13 |
130307 |
1524.80 |
1526.70 |
1524.80 |
1524.80 |
+3.30 |
500 |
835 |
-250 |
Total Volume and Open Interest |
40,244 |
237,188 |
+7,982 |
S & P 500 E-Mini(Globex) |
Mar13 |
130307 |
1539.75 |
1545.50 |
1537.50 |
1542.75 |
+3.75 |
2,368,997 |
2,818,916 |
-145,037 |
Jun13 |
130307 |
1535.00 |
1540.50 |
1532.50 |
1537.75 |
+3.50 |
308,934 |
451,765 |
+198,464 |
Total Volume and Open Interest |
2,678,254 |
3,275,893 |
+53,503 |
NASDAQ 100(CME) |
Mar13 |
130307 |
2789.80 |
2805.00 |
2789.00 |
2799.30 |
+11.00 |
1,328 |
15,835 |
+767 |
Jun13 |
130307 |
2792.50 |
2801.00 |
2786.00 |
2795.00 |
+11.00 |
192 |
241 |
+138 |
Sep13 |
130307 |
2789.50 |
2789.50 |
2778.50 |
2789.50 |
+11.00 |
|
|
|
Total Volume and Open Interest |
1,520 |
16,076 |
+905 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130307 |
2790.50 |
2804.50 |
2788.50 |
2799.30 |
+11.00 |
249,527 |
336,147 |
+11,042 |
Jun13 |
130307 |
2789.30 |
2800.30 |
2784.30 |
2795.00 |
+11.00 |
10,833 |
17,890 |
+6,862 |
Total Volume and Open Interest |
260,364 |
354,078 |
+17,902 |
S & P Midcap 400(CME) |
Mar13 |
130307 |
1122.40 |
1122.40 |
1122.40 |
1122.40 |
+6.60 |
73 |
1,656 |
+73 |
Jun13 |
130307 |
1118.00 |
1120.50 |
1118.00 |
1120.50 |
+6.70 |
|
|
|
Sep13 |
130307 |
1118.50 |
1118.50 |
1111.80 |
1118.50 |
+6.70 |
|
|
|
Total Volume and Open Interest |
73 |
1,656 |
+73 |
Volatility Index(CBOE) |
Mar13 |
130307 |
14.65 |
14.80 |
14.15 |
14.20 |
-0.50 |
60,395 |
150,730 |
+1,828 |
Apr13 |
130307 |
15.60 |
15.60 |
15.20 |
15.25 |
-0.30 |
44,336 |
105,633 |
+9,675 |
May13 |
130307 |
16.30 |
16.32 |
16.05 |
16.10 |
-0.25 |
11,969 |
50,615 |
+1,703 |
Jun13 |
130307 |
16.85 |
16.85 |
16.64 |
16.70 |
-0.15 |
7,391 |
33,038 |
-373 |
Total Volume and Open Interest |
140,036 |
413,877 |
+13,888 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
130307 |
12075 |
12165 |
11955 |
12140 |
+55 |
37,231 |
46,740 |
-10,246 |
Jun13 |
130307 |
12120 |
12200 |
11975 |
12160 |
+35 |
30,673 |
44,251 |
+22,035 |
Total Volume and Open Interest |
67,904 |
90,992 |
+11,789 |
Nikkei 225(SGX) |
Mar13 |
130307 |
11945 |
12070 |
11930 |
11970 |
+35 |
242,089 |
240,361 |
-22,741 |
Jun13 |
130307 |
11880 |
12010 |
11870 |
11910 |
+40 |
110,157 |
118,244 |
+74,567 |
Sep13 |
130307 |
11880 |
11880 |
11880 |
11880 |
+30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
355,830 |
390,122 |
+54,794 |
CAC 40(EURONEXT) |
Mar13 |
130307 |
3780.5 |
3805.0 |
3774.0 |
3792.5 |
+21.0 |
102,256 |
337,528 |
+9,782 |
Apr13 |
130307 |
3774.5 |
3799.0 |
3769.5 |
3788.0 |
+22.5 |
9,497 |
53,096 |
+40,737 |
May13 |
130307 |
3719.5 |
3727.5 |
3719.5 |
3722.0 |
+26.0 |
9 |
0 |
+0 |
Total Volume and Open Interest |
112,141 |
390,753 |
+50,570 |
Hang Seng Index(HKFE) |
Mar13 |
130307 |
22596 |
22763 |
22534 |
22686 |
+46 |
59,197 |
110,588 |
-1,442 |
Apr13 |
130307 |
22597 |
22760 |
22552 |
22684 |
+40 |
687 |
1,078 |
+78 |
Total Volume and Open Interest |
60,068 |
115,161 |
-1,340 |
DAX(EUREX) |
Mar13 |
130307 |
7936.5 |
7958.0 |
7909.5 |
7932.0 |
+12.5 |
169,590 |
152,288 |
-674 |
Jun13 |
130307 |
7947.0 |
7972.0 |
7926.5 |
7946.0 |
+13.0 |
32,123 |
35,832 |
+17,932 |
Sep13 |
130307 |
7954.0 |
7974.0 |
7932.0 |
7952.0 |
+15.0 |
843 |
1,552 |
+84 |
Total Volume and Open Interest |
202,556 |
189,672 |
+17,342 |
FT-SE 100(EURONEXT) |
Mar13 |
130307 |
6428.00 |
6450.00 |
6420.00 |
6435.00 |
+27.00 |
120,963 |
684,446 |
+1,353 |
Jun13 |
130307 |
6354.50 |
6383.50 |
6354.00 |
6370.00 |
+28.50 |
32,238 |
58,529 |
+38,788 |
Sep13 |
130307 |
6319.50 |
6319.50 |
6319.50 |
6319.50 |
+28.50 |
0 |
455 |
+0 |
Total Volume and Open Interest |
153,201 |
743,610 |
+40,141 |
SPI 200(SFE) |
Mar13 |
130307 |
5123.0 |
5139.0 |
5087.0 |
5111.0 |
-11.0 |
36,684 |
301,913 |
+5,842 |
Jun13 |
130307 |
5128.0 |
5145.0 |
5105.0 |
5120.0 |
-11.0 |
1,130 |
5,486 |
+55 |
Sep13 |
130307 |
5080.0 |
5080.0 |
5080.0 |
5080.0 |
-9.0 |
4 |
2,124 |
+0 |
Total Volume and Open Interest |
37,825 |
313,230 |
+5,898 |
FTSE MIB(ISE) |
Mar13 |
130307 |
15975.00 |
16040.00 |
15885.00 |
15955.00 |
+18.00 |
25,307 |
36,204 |
+257 |
Jun13 |
130307 |
15685.00 |
15760.00 |
15625.00 |
15678.00 |
+21.00 |
156 |
569 |
+31 |
Sep13 |
130307 |
15820.00 |
15820.00 |
15820.00 |
15820.00 |
+21.00 |
|
|
|
Total Volume and Open Interest |
25,463 |
36,773 |
+288 |
KOSPI 200(KFE) |
Mar13 |
130307 |
265.00 |
265.15 |
264.85 |
264.90 |
-2.60 |
221,421 |
120,930 |
-2,261 |
Jun13 |
130307 |
266.90 |
266.95 |
266.80 |
266.80 |
-2.70 |
1,959 |
12,655 |
+4,244 |
Sep13 |
130307 |
269.00 |
269.00 |
269.00 |
269.00 |
-1.90 |
0 |
412 |
+0 |
Total Volume and Open Interest |
223,380 |
134,127 |
+2,009 |
GSCI(CME) |
Mar13 |
130307 |
643.00 |
645.75 |
642.00 |
645.50 |
+3.50 |
832 |
11,063 |
-31 |
Apr13 |
130307 |
644.70 |
647.40 |
643.50 |
647.40 |
+4.05 |
181 |
550 |
+179 |
May13 |
130307 |
645.40 |
645.40 |
641.30 |
645.40 |
+4.05 |
|
|
|
Total Volume and Open Interest |
1,013 |
11,613 |
+148 |
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. |
|
|