|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 13, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar13 |
130313 |
1492.25 |
1495.00 |
1467.00 |
1475.00 |
-14.75 |
585 |
1,222 |
-417 |
May13 |
130313 |
1468.00 |
1468.75 |
1440.25 |
1447.00 |
-21.75 |
73,574 |
305,383 |
+1,737 |
Jul13 |
130313 |
1445.50 |
1445.75 |
1419.00 |
1425.00 |
-20.75 |
32,505 |
141,071 |
+1,499 |
Aug13 |
130313 |
1396.75 |
1399.00 |
1378.00 |
1382.75 |
-16.25 |
1,226 |
5,458 |
+24 |
Sep13 |
130313 |
1318.50 |
1319.75 |
1302.75 |
1308.00 |
-11.75 |
1,030 |
6,732 |
-437 |
Nov13 |
130313 |
1269.00 |
1271.50 |
1256.00 |
1262.50 |
-7.00 |
15,152 |
122,346 |
+1,059 |
Jan14 |
130313 |
1266.00 |
1274.25 |
1260.00 |
1266.50 |
-6.50 |
171 |
10,436 |
-43 |
Mar14 |
130313 |
1272.50 |
1272.50 |
1263.75 |
1268.00 |
-6.50 |
173 |
1,878 |
+71 |
May14 |
130313 |
1272.50 |
1275.00 |
1262.50 |
1268.00 |
-6.25 |
141 |
1,997 |
+75 |
Jul14 |
130313 |
1275.75 |
1278.25 |
1265.50 |
1271.75 |
-6.50 |
72 |
1,361 |
+21 |
Aug14 |
130313 |
1265.25 |
1271.75 |
1265.25 |
1265.25 |
-6.50 |
0 |
2 |
+0 |
Sep14 |
130313 |
1245.25 |
1251.75 |
1245.25 |
1245.25 |
-6.50 |
0 |
10 |
+0 |
Nov14 |
130313 |
1233.75 |
1237.00 |
1230.50 |
1235.50 |
+0.25 |
73 |
3,911 |
+27 |
Jan15 |
130313 |
1236.50 |
1236.50 |
1236.25 |
1236.50 |
+0.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
124,703 |
601,977 |
+3,617 |
Soybean Meal(CBOT) |
Mar13 |
130313 |
431.20 |
436.40 |
427.00 |
427.00 |
-9.40 |
713 |
947 |
-548 |
May13 |
130313 |
435.90 |
437.10 |
421.20 |
428.90 |
-7.30 |
31,886 |
150,655 |
+712 |
Jul13 |
130313 |
428.50 |
429.80 |
418.60 |
421.60 |
-7.60 |
13,162 |
65,957 |
+1,364 |
Aug13 |
130313 |
409.20 |
409.30 |
401.60 |
403.60 |
-5.70 |
942 |
8,306 |
-15 |
Sep13 |
130313 |
377.90 |
380.90 |
374.90 |
375.30 |
-4.80 |
604 |
7,426 |
+73 |
Oct13 |
130313 |
359.20 |
361.00 |
356.10 |
356.80 |
-2.30 |
1,403 |
7,801 |
-151 |
Dec13 |
130313 |
357.00 |
359.50 |
354.10 |
356.10 |
-1.60 |
3,258 |
39,471 |
-203 |
Jan14 |
130313 |
358.70 |
360.50 |
355.70 |
357.60 |
-1.60 |
163 |
3,251 |
+26 |
Mar14 |
130313 |
358.50 |
361.40 |
358.50 |
359.80 |
-1.60 |
280 |
3,178 |
+172 |
May14 |
130313 |
361.70 |
362.40 |
358.70 |
360.10 |
-1.60 |
104 |
1,483 |
+56 |
Total Volume and Open Interest |
52,536 |
289,162 |
+1,504 |
Soybean Oil(CBOT) |
Mar13 |
130313 |
49.53 |
49.83 |
49.20 |
49.36 |
-0.47 |
486 |
575 |
-220 |
May13 |
130313 |
50.00 |
50.06 |
49.23 |
49.52 |
-0.46 |
30,271 |
169,533 |
-1,664 |
Jul13 |
130313 |
50.25 |
50.28 |
49.48 |
49.79 |
-0.44 |
16,436 |
74,173 |
+293 |
Aug13 |
130313 |
50.00 |
50.19 |
49.44 |
49.79 |
-0.40 |
2,956 |
10,592 |
+297 |
Sep13 |
130313 |
50.05 |
50.05 |
49.25 |
49.69 |
-0.31 |
1,880 |
8,768 |
+293 |
Oct13 |
130313 |
49.38 |
49.49 |
48.89 |
49.37 |
-0.25 |
1,085 |
9,138 |
+64 |
Dec13 |
130313 |
49.33 |
49.39 |
48.70 |
49.23 |
-0.24 |
3,755 |
43,239 |
+402 |
Jan14 |
130313 |
49.20 |
49.59 |
48.88 |
49.38 |
-0.21 |
530 |
3,785 |
+132 |
Mar14 |
130313 |
49.14 |
49.81 |
49.14 |
49.62 |
-0.19 |
308 |
1,698 |
+219 |
May14 |
130313 |
49.76 |
49.86 |
49.19 |
49.70 |
-0.16 |
55 |
792 |
+46 |
Total Volume and Open Interest |
57,820 |
324,069 |
-126 |
Canola(WCE) |
Mar13 |
130313 |
636.2 |
636.2 |
636.2 |
636.2 |
-3.5 |
146 |
670 |
+0 |
May13 |
130313 |
622.3 |
623.8 |
619.0 |
621.2 |
-3.5 |
5,393 |
106,421 |
-516 |
Jul13 |
130313 |
608.8 |
611.3 |
605.9 |
609.1 |
-3.1 |
871 |
35,667 |
-234 |
Nov13 |
130313 |
555.0 |
556.0 |
551.0 |
553.4 |
-3.8 |
798 |
32,251 |
+40 |
Jan14 |
130313 |
551.9 |
551.9 |
551.9 |
551.9 |
-3.1 |
7 |
2,725 |
+0 |
Total Volume and Open Interest |
7,215 |
177,948 |
-710 |
Corn(CBOT) |
Mar13 |
130313 |
741.00 |
744.00 |
730.00 |
741.25 |
+0.25 |
1,514 |
3,189 |
-1,092 |
May13 |
130313 |
713.75 |
717.75 |
700.50 |
710.25 |
-4.00 |
139,790 |
530,155 |
+12,331 |
Jul13 |
130313 |
693.75 |
697.75 |
683.25 |
692.25 |
-1.50 |
51,168 |
236,040 |
+982 |
Sep13 |
130313 |
582.00 |
583.75 |
572.00 |
579.25 |
-2.75 |
13,300 |
99,387 |
+539 |
Dec13 |
130313 |
556.75 |
558.75 |
548.00 |
555.00 |
-2.25 |
32,654 |
301,973 |
+750 |
Mar14 |
130313 |
566.50 |
567.75 |
557.75 |
564.50 |
-2.50 |
1,756 |
21,529 |
+239 |
May14 |
130313 |
574.00 |
574.00 |
567.50 |
571.50 |
-2.50 |
530 |
6,927 |
+131 |
Jul14 |
130313 |
577.75 |
580.75 |
571.25 |
577.25 |
-2.75 |
156 |
4,295 |
+106 |
Sep14 |
130313 |
544.00 |
548.75 |
542.00 |
547.25 |
-1.50 |
7 |
444 |
+2 |
Dec14 |
130313 |
547.00 |
547.75 |
540.25 |
544.50 |
-2.25 |
791 |
17,061 |
+428 |
Total Volume and Open Interest |
241,722 |
1,223,228 |
+14,419 |
Wheat(CBOT) |
Mar13 |
130313 |
698.00 |
707.25 |
698.00 |
707.25 |
+6.75 |
58 |
381 |
-40 |
May13 |
130313 |
702.75 |
711.25 |
697.00 |
710.00 |
+6.50 |
38,998 |
240,803 |
-839 |
Jul13 |
130313 |
702.75 |
709.50 |
697.25 |
708.25 |
+4.50 |
18,764 |
109,837 |
+988 |
Sep13 |
130313 |
710.50 |
715.00 |
704.00 |
713.75 |
+3.25 |
4,963 |
30,003 |
+1,308 |
Dec13 |
130313 |
724.00 |
728.50 |
717.75 |
727.25 |
+3.25 |
9,948 |
74,646 |
+1,924 |
Mar14 |
130313 |
738.50 |
741.00 |
730.75 |
740.00 |
+3.50 |
278 |
7,287 |
-21 |
Total Volume and Open Interest |
73,115 |
468,153 |
+3,372 |
Wheat(KCBT) |
Mar13 |
130313 |
729.25 |
729.25 |
729.25 |
729.25 |
-5.75 |
3 |
7 |
-4 |
May13 |
130313 |
735.25 |
740.00 |
729.25 |
737.75 |
+2.50 |
9,043 |
93,512 |
+794 |
Jul13 |
130313 |
739.50 |
744.75 |
734.25 |
742.25 |
+2.75 |
6,636 |
44,142 |
+472 |
Sep13 |
130313 |
752.00 |
756.75 |
747.00 |
755.00 |
+3.00 |
1,157 |
11,753 |
+463 |
Dec13 |
130313 |
769.50 |
772.00 |
762.50 |
770.50 |
+3.50 |
2,344 |
14,604 |
+1,418 |
Mar14 |
130313 |
778.50 |
781.75 |
775.75 |
781.75 |
+4.00 |
15 |
512 |
-4 |
Total Volume and Open Interest |
19,204 |
165,171 |
+3,143 |
Wheat(MGE) |
Mar13 |
130313 |
800.50 |
800.50 |
800.50 |
800.50 |
-0.25 |
1 |
140 |
-1 |
May13 |
130313 |
790.00 |
797.25 |
785.00 |
795.50 |
+4.00 |
2,211 |
19,767 |
+14 |
Jul13 |
130313 |
788.50 |
796.50 |
783.00 |
795.25 |
+6.25 |
800 |
7,296 |
+155 |
Sep13 |
130313 |
787.00 |
795.75 |
782.50 |
794.00 |
+5.50 |
174 |
6,798 |
+48 |
Dec13 |
130313 |
794.50 |
801.00 |
788.25 |
798.75 |
+3.25 |
81 |
5,225 |
+35 |
Total Volume and Open Interest |
3,273 |
39,608 |
+251 |
Oats(CBOT) |
Mar13 |
130313 |
426.00 |
428.00 |
423.25 |
423.25 |
-1.75 |
25 |
23 |
-64 |
May13 |
130313 |
394.00 |
394.00 |
387.25 |
392.25 |
-1.75 |
444 |
8,625 |
+30 |
Jul13 |
130313 |
381.25 |
383.00 |
379.00 |
382.50 |
+0.50 |
104 |
924 |
+63 |
Sep13 |
130313 |
372.25 |
372.25 |
371.75 |
372.25 |
+0.50 |
2 |
70 |
-2 |
Total Volume and Open Interest |
641 |
10,236 |
+51 |
Rough Rice(CBOT) |
Mar13 |
130313 |
15.20 |
15.20 |
14.56 |
14.56 |
-0.45 |
0 |
7 |
-3 |
May13 |
130313 |
15.28 |
15.30 |
14.73 |
14.78 |
-0.45 |
561 |
12,271 |
+16 |
Jul13 |
130313 |
15.57 |
15.59 |
15.02 |
15.06 |
-0.46 |
6 |
756 |
+2 |
Sep13 |
130313 |
15.28 |
15.28 |
14.85 |
14.85 |
-0.36 |
0 |
463 |
+0 |
Total Volume and Open Interest |
567 |
13,509 |
+15 |
Live Cattle(CME) |
Apr13 |
130313 |
128.825 |
129.450 |
128.350 |
128.550 |
-0.150 |
35,693 |
130,163 |
-11,996 |
Jun13 |
130313 |
123.950 |
124.400 |
123.100 |
123.450 |
-0.435 |
27,855 |
113,394 |
+10,799 |
Aug13 |
130313 |
125.330 |
125.750 |
124.650 |
124.885 |
-0.400 |
7,462 |
49,113 |
+1,348 |
Oct13 |
130313 |
129.380 |
129.785 |
128.735 |
128.850 |
-0.500 |
4,085 |
30,931 |
+936 |
Dec13 |
130313 |
130.435 |
130.950 |
129.800 |
130.050 |
-0.450 |
1,922 |
17,164 |
+369 |
Feb14 |
130313 |
131.500 |
131.735 |
130.850 |
131.100 |
-0.450 |
171 |
3,302 |
+58 |
Total Volume and Open Interest |
77,233 |
345,694 |
+1,548 |
Feeder Cattle(CME) |
Mar13 |
130313 |
138.750 |
139.750 |
138.485 |
139.000 |
+0.200 |
1,842 |
4,857 |
-737 |
Apr13 |
130313 |
142.380 |
143.450 |
141.985 |
142.735 |
+0.535 |
2,491 |
10,697 |
+11 |
May13 |
130313 |
144.500 |
145.325 |
143.850 |
144.450 |
+0.375 |
2,096 |
14,869 |
+342 |
Aug13 |
130313 |
151.550 |
152.485 |
151.250 |
151.850 |
+0.615 |
772 |
7,414 |
+183 |
Sep13 |
130313 |
153.800 |
154.450 |
153.235 |
153.900 |
+0.650 |
104 |
1,259 |
+20 |
Oct13 |
130313 |
154.600 |
155.650 |
154.600 |
155.150 |
+0.750 |
68 |
863 |
-2 |
Nov13 |
130313 |
155.485 |
156.500 |
155.485 |
155.800 |
+0.600 |
45 |
562 |
+8 |
Total Volume and Open Interest |
7,420 |
40,580 |
-173 |
Lean Hogs(CME) |
Apr13 |
130313 |
81.350 |
81.850 |
80.385 |
80.650 |
-0.800 |
27,706 |
66,231 |
-5,327 |
May13 |
130313 |
90.150 |
90.200 |
89.080 |
89.700 |
-0.650 |
435 |
2,862 |
-238 |
Jun13 |
130313 |
91.000 |
91.150 |
89.680 |
90.080 |
-0.970 |
21,516 |
72,324 |
+6,532 |
Jul13 |
130313 |
91.700 |
91.800 |
90.350 |
90.800 |
-1.050 |
3,068 |
16,621 |
-17 |
Aug13 |
130313 |
91.730 |
91.750 |
90.500 |
90.750 |
-0.900 |
4,890 |
27,962 |
+304 |
Oct13 |
130313 |
82.680 |
82.850 |
81.650 |
82.035 |
-0.795 |
1,565 |
22,664 |
+247 |
Dec13 |
130313 |
79.450 |
79.600 |
78.800 |
79.100 |
-0.650 |
852 |
16,023 |
+172 |
Feb14 |
130313 |
82.285 |
82.285 |
81.400 |
81.700 |
-0.700 |
338 |
6,036 |
-6 |
Total Volume and Open Interest |
60,665 |
234,670 |
+1,759 |
Class III Milk(CME) |
Mar13 |
130313 |
16.95 |
17.01 |
16.90 |
16.96 |
-0.03 |
69 |
3,468 |
-24 |
Apr13 |
130313 |
17.07 |
17.12 |
16.92 |
17.00 |
-0.07 |
194 |
3,642 |
+11 |
May13 |
130313 |
17.55 |
17.61 |
17.45 |
17.48 |
-0.11 |
127 |
2,737 |
+15 |
Jun13 |
130313 |
18.00 |
18.01 |
17.86 |
17.88 |
-0.11 |
86 |
2,034 |
+14 |
Jul13 |
130313 |
18.40 |
18.45 |
18.30 |
18.34 |
-0.04 |
68 |
1,654 |
+8 |
Total Volume and Open Interest |
713 |
20,261 |
+97 |
Cocoa(ICE) |
Mar13 |
130313 |
2148 |
2148 |
2148 |
2148 |
-11 |
1 |
5 |
-11 |
May13 |
130313 |
2155 |
2176 |
2127 |
2147 |
-11 |
9,955 |
89,634 |
-771 |
Jul13 |
130313 |
2158 |
2186 |
2139 |
2158 |
-10 |
4,756 |
33,251 |
+1,177 |
Sep13 |
130313 |
2160 |
2192 |
2160 |
2169 |
-10 |
1,191 |
28,866 |
+322 |
Dec13 |
130313 |
2179 |
2202 |
2173 |
2178 |
-7 |
779 |
19,116 |
+272 |
Mar14 |
130313 |
2161 |
2209 |
2161 |
2184 |
-5 |
243 |
20,156 |
+52 |
May14 |
130313 |
2215 |
2215 |
2191 |
2191 |
-4 |
4 |
8,148 |
+1 |
Total Volume and Open Interest |
16,946 |
202,230 |
+1,045 |
Coffee "C"(ICE) |
Mar13 |
130313 |
140.90 |
142.85 |
140.05 |
140.05 |
-1.60 |
10 |
33 |
-9 |
May13 |
130313 |
142.00 |
144.25 |
140.10 |
140.60 |
-1.75 |
8,069 |
99,916 |
-807 |
Jul13 |
130313 |
144.80 |
146.85 |
142.75 |
143.25 |
-1.75 |
2,561 |
31,191 |
+70 |
Sep13 |
130313 |
147.50 |
149.60 |
145.50 |
145.85 |
-1.80 |
1,295 |
18,868 |
-62 |
Dec13 |
130313 |
151.10 |
153.15 |
149.25 |
149.75 |
-1.70 |
373 |
8,954 |
-1 |
Mar14 |
130313 |
154.65 |
156.10 |
153.40 |
153.55 |
-1.70 |
128 |
3,051 |
-36 |
Total Volume and Open Interest |
12,563 |
164,686 |
-799 |
Orange Juice(ICE) |
May13 |
130313 |
138.10 |
140.30 |
135.70 |
137.40 |
-0.10 |
1,627 |
14,188 |
+81 |
Jul13 |
130313 |
137.70 |
138.00 |
133.55 |
134.95 |
-0.55 |
228 |
2,445 |
+44 |
Sep13 |
130313 |
137.50 |
138.00 |
134.05 |
135.25 |
-0.75 |
226 |
1,198 |
+100 |
Nov13 |
130313 |
135.10 |
135.10 |
133.00 |
134.05 |
-0.65 |
50 |
289 |
+32 |
Jan14 |
130313 |
132.15 |
132.15 |
132.15 |
132.15 |
-0.65 |
0 |
46 |
+0 |
Mar14 |
130313 |
131.35 |
131.35 |
131.35 |
131.35 |
-0.65 |
|
|
|
Total Volume and Open Interest |
2,131 |
18,166 |
+257 |
Sugar #11(ICE) |
May13 |
130313 |
18.82 |
18.89 |
18.64 |
18.80 |
-0.02 |
43,160 |
329,962 |
-1,739 |
Jul13 |
130313 |
18.73 |
18.80 |
18.59 |
18.75 |
unch |
33,260 |
215,304 |
+2,632 |
Oct13 |
130313 |
19.02 |
19.08 |
18.90 |
19.03 |
-0.01 |
16,502 |
108,364 |
+1,450 |
Mar14 |
130313 |
19.80 |
19.87 |
19.70 |
19.82 |
-0.02 |
5,692 |
77,961 |
+614 |
May14 |
130313 |
19.89 |
19.90 |
19.80 |
19.90 |
-0.02 |
2,983 |
16,765 |
+266 |
Jul14 |
130313 |
19.96 |
19.97 |
19.87 |
19.96 |
-0.02 |
2,654 |
20,197 |
+919 |
Oct14 |
130313 |
20.09 |
20.10 |
20.02 |
20.09 |
-0.01 |
688 |
14,231 |
-144 |
Mar15 |
130313 |
20.30 |
20.30 |
20.23 |
20.30 |
-0.02 |
241 |
10,548 |
+182 |
Total Volume and Open Interest |
105,183 |
797,188 |
+4,180 |
London Cocoa(LCE) |
Mar13 |
130313 |
1445 |
1458 |
1444 |
1453 |
+1 |
5,190 |
9,422 |
-4,142 |
May13 |
130313 |
1453 |
1475 |
1451 |
1461 |
-4 |
8,664 |
61,925 |
-93 |
Jul13 |
130313 |
1467 |
1487 |
1465 |
1474 |
-3 |
4,022 |
50,521 |
-338 |
Sep13 |
130313 |
1475 |
1498 |
1475 |
1485 |
-4 |
1,955 |
35,153 |
+134 |
Dec13 |
130313 |
1482 |
1501 |
1481 |
1489 |
-5 |
1,357 |
41,695 |
+341 |
Mar14 |
130313 |
1487 |
1499 |
1484 |
1487 |
-6 |
2,869 |
34,074 |
-95 |
May14 |
130313 |
1499 |
1500 |
1490 |
1490 |
-8 |
215 |
8,035 |
+0 |
Total Volume and Open Interest |
24,272 |
246,187 |
-4,190 |
London Sugar(LCE) |
May13 |
130313 |
532.40 |
536.30 |
529.60 |
533.90 |
-0.90 |
3,434 |
28,835 |
+81 |
Aug13 |
130313 |
518.80 |
520.80 |
516.50 |
519.40 |
-1.40 |
931 |
14,316 |
-125 |
Oct13 |
130313 |
512.10 |
514.60 |
510.50 |
513.90 |
-0.40 |
492 |
9,906 |
+199 |
Dec13 |
130313 |
518.20 |
518.80 |
517.50 |
518.70 |
+0.10 |
104 |
3,504 |
-24 |
Mar14 |
130313 |
526.10 |
527.60 |
526.10 |
527.10 |
-0.50 |
88 |
2,914 |
+22 |
Total Volume and Open Interest |
5,099 |
60,835 |
+154 |
Cotton(ICE) |
May13 |
130313 |
87.20 |
89.15 |
87.20 |
88.61 |
+1.28 |
12,044 |
138,274 |
-17 |
Jul13 |
130313 |
88.13 |
90.01 |
88.10 |
89.55 |
+1.39 |
3,789 |
34,127 |
+69 |
Oct13 |
130313 |
87.77 |
88.66 |
87.77 |
88.52 |
+0.98 |
0 |
29 |
+0 |
Dec13 |
130313 |
86.66 |
87.72 |
86.58 |
87.51 |
+0.55 |
2,143 |
28,554 |
+840 |
Mar14 |
130313 |
85.83 |
86.59 |
85.83 |
86.59 |
+0.50 |
28 |
877 |
+17 |
May14 |
130313 |
85.41 |
86.29 |
85.41 |
86.29 |
+0.40 |
9 |
100 |
+3 |
Total Volume and Open Interest |
18,038 |
202,393 |
+913 |
Lumber(CME) |
Mar13 |
130313 |
392.3 |
395.5 |
389.6 |
393.0 |
+4.0 |
174 |
461 |
-81 |
May13 |
130313 |
400.0 |
409.9 |
399.6 |
406.8 |
+6.9 |
366 |
6,172 |
+81 |
Jul13 |
130313 |
399.0 |
408.0 |
399.0 |
405.4 |
+6.4 |
78 |
1,491 |
+13 |
Sep13 |
130313 |
395.8 |
401.8 |
395.8 |
399.4 |
+5.4 |
28 |
334 |
+19 |
Total Volume and Open Interest |
646 |
8,570 |
+32 |
Crude Oil(NYM) |
Apr13 |
130313 |
92.62 |
93.40 |
91.91 |
92.52 |
-0.02 |
194,607 |
160,481 |
-14,694 |
May13 |
130313 |
92.97 |
93.78 |
92.27 |
92.88 |
-0.04 |
79,855 |
257,234 |
+12,489 |
Jun13 |
130313 |
93.21 |
94.02 |
92.53 |
93.13 |
-0.07 |
40,104 |
173,796 |
+1,285 |
Jul13 |
130313 |
93.43 |
94.12 |
92.71 |
93.26 |
-0.11 |
19,854 |
126,391 |
+77 |
Aug13 |
130313 |
93.48 |
94.00 |
92.75 |
93.24 |
-0.14 |
14,858 |
68,233 |
+1,406 |
Sep13 |
130313 |
93.30 |
93.89 |
92.44 |
93.04 |
-0.18 |
12,130 |
77,056 |
+207 |
Oct13 |
130313 |
92.95 |
93.42 |
92.50 |
92.73 |
-0.21 |
6,444 |
45,874 |
+1,165 |
Nov13 |
130313 |
92.69 |
93.06 |
92.21 |
92.37 |
-0.24 |
3,060 |
38,694 |
+32 |
Dec13 |
130313 |
92.47 |
92.80 |
91.47 |
91.99 |
-0.28 |
28,751 |
197,193 |
+3,648 |
Jan14 |
130313 |
92.06 |
92.14 |
91.42 |
91.60 |
-0.31 |
1,066 |
39,942 |
-202 |
Feb14 |
130313 |
91.65 |
91.82 |
91.23 |
91.23 |
-0.33 |
705 |
18,583 |
+61 |
Mar14 |
130313 |
91.27 |
91.45 |
90.60 |
90.90 |
-0.34 |
1,223 |
23,139 |
-102 |
Apr14 |
130313 |
90.60 |
90.60 |
90.60 |
90.60 |
-0.34 |
661 |
14,100 |
+260 |
May14 |
130313 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.32 |
327 |
14,293 |
+160 |
Jun14 |
130313 |
90.62 |
90.78 |
90.05 |
90.12 |
-0.31 |
3,936 |
66,109 |
-93 |
Jul14 |
130313 |
90.51 |
90.51 |
89.84 |
89.84 |
-0.30 |
502 |
13,385 |
-82 |
Total Volume and Open Interest |
429,602 |
1,725,525 |
+9,936 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130313 |
92.575 |
93.375 |
91.925 |
92.525 |
-0.025 |
3,784 |
2,287 |
+35 |
May13 |
130313 |
92.800 |
93.750 |
92.300 |
92.875 |
-0.050 |
216 |
627 |
+88 |
Jun13 |
130313 |
93.175 |
93.975 |
92.575 |
93.125 |
-0.075 |
30 |
654 |
+8 |
Jul13 |
130313 |
93.925 |
94.100 |
92.700 |
93.250 |
-0.125 |
24 |
256 |
+15 |
Aug13 |
130313 |
93.250 |
93.250 |
93.250 |
93.250 |
-0.125 |
0 |
3 |
+0 |
Sep13 |
130313 |
93.050 |
93.050 |
93.050 |
93.050 |
-0.175 |
0 |
2 |
+0 |
Oct13 |
130313 |
92.725 |
92.725 |
92.725 |
92.725 |
-0.225 |
0 |
3 |
+0 |
Nov13 |
130313 |
92.375 |
92.375 |
92.375 |
92.375 |
-0.225 |
0 |
10 |
+0 |
Dec13 |
130313 |
92.000 |
92.000 |
92.000 |
92.000 |
-0.275 |
0 |
74 |
-1 |
Total Volume and Open Interest |
4,054 |
3,994 |
+145 |
Heating Oil(NYM) |
Apr13 |
130313 |
295.42 |
296.79 |
290.59 |
292.42 |
-2.42 |
44,450 |
66,991 |
-2,220 |
May13 |
130313 |
304.47 |
305.35 |
299.00 |
301.18 |
-3.08 |
28,271 |
69,905 |
+2,031 |
Jun13 |
130313 |
303.20 |
303.33 |
298.00 |
300.04 |
-2.65 |
18,095 |
41,576 |
-895 |
Jul13 |
130313 |
302.49 |
302.61 |
297.45 |
299.48 |
-2.31 |
9,684 |
29,443 |
-321 |
Aug13 |
130313 |
301.19 |
302.00 |
297.55 |
299.17 |
-2.11 |
5,960 |
7,800 |
-206 |
Sep13 |
130313 |
300.05 |
301.56 |
297.37 |
298.57 |
-2.01 |
4,119 |
20,657 |
+292 |
Oct13 |
130313 |
300.60 |
300.60 |
296.56 |
297.82 |
-1.93 |
1,330 |
6,545 |
+123 |
Nov13 |
130313 |
299.02 |
299.03 |
296.71 |
296.97 |
-1.83 |
1,066 |
6,086 |
+348 |
Dec13 |
130313 |
297.62 |
298.85 |
294.91 |
296.13 |
-1.75 |
5,524 |
35,680 |
+412 |
Jan14 |
130313 |
297.75 |
298.00 |
295.00 |
295.55 |
-1.68 |
776 |
5,906 |
-214 |
Feb14 |
130313 |
295.00 |
295.20 |
294.80 |
294.88 |
-1.61 |
547 |
1,864 |
+171 |
Mar14 |
130313 |
294.20 |
294.20 |
294.13 |
294.13 |
-1.51 |
469 |
2,401 |
+15 |
Apr14 |
130313 |
293.24 |
295.14 |
293.15 |
293.15 |
-1.39 |
375 |
8,960 |
+22 |
May14 |
130313 |
291.50 |
291.50 |
291.50 |
291.50 |
-1.29 |
69 |
566 |
+2 |
Total Volume and Open Interest |
120,859 |
309,433 |
-449 |
Gasoline(NYMEX) |
Apr13 |
130313 |
316.09 |
318.70 |
309.50 |
314.23 |
-0.79 |
71,431 |
80,123 |
-9,861 |
May13 |
130313 |
314.84 |
317.11 |
308.45 |
313.18 |
-0.63 |
58,561 |
88,443 |
+3,506 |
Jun13 |
130313 |
310.51 |
312.35 |
304.45 |
308.93 |
-0.58 |
34,498 |
42,603 |
+1,805 |
Jul13 |
130313 |
306.14 |
306.82 |
300.25 |
304.22 |
-0.48 |
23,076 |
29,649 |
-319 |
Aug13 |
130313 |
301.20 |
301.45 |
295.58 |
299.12 |
-0.50 |
17,123 |
17,581 |
-674 |
Sep13 |
130313 |
295.29 |
296.17 |
290.45 |
293.42 |
-0.63 |
13,150 |
15,586 |
+650 |
Oct13 |
130313 |
279.45 |
279.80 |
275.75 |
277.33 |
-0.84 |
3,286 |
9,291 |
-278 |
Nov13 |
130313 |
272.47 |
274.22 |
270.39 |
272.13 |
-0.86 |
2,521 |
14,431 |
+198 |
Dec13 |
130313 |
270.00 |
270.78 |
266.21 |
268.68 |
-0.81 |
3,901 |
12,174 |
+378 |
Jan14 |
130313 |
265.69 |
266.84 |
265.69 |
266.84 |
-0.70 |
940 |
3,366 |
+46 |
Total Volume and Open Interest |
229,274 |
317,630 |
-4,271 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130313 |
314.20 |
314.23 |
314.20 |
314.20 |
-0.80 |
1 |
1 |
+1 |
May13 |
130313 |
313.20 |
313.20 |
313.18 |
313.20 |
-0.60 |
1 |
1 |
+1 |
Jun13 |
130313 |
308.90 |
308.93 |
308.90 |
308.90 |
-0.60 |
|
|
|
Jul13 |
130313 |
304.20 |
304.22 |
304.20 |
304.20 |
-0.50 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
Natural Gas(NYM) |
Apr13 |
130313 |
3.637 |
3.696 |
3.623 |
3.680 |
+0.035 |
96,725 |
169,725 |
-4,051 |
May13 |
130313 |
3.672 |
3.734 |
3.663 |
3.718 |
+0.034 |
56,784 |
252,674 |
+4,003 |
Jun13 |
130313 |
3.722 |
3.774 |
3.708 |
3.759 |
+0.033 |
22,572 |
62,917 |
+2,027 |
Jul13 |
130313 |
3.770 |
3.824 |
3.770 |
3.809 |
+0.031 |
20,134 |
112,469 |
+2,536 |
Aug13 |
130313 |
3.789 |
3.843 |
3.785 |
3.829 |
+0.029 |
10,033 |
45,601 |
+1,246 |
Sep13 |
130313 |
3.791 |
3.844 |
3.782 |
3.829 |
+0.029 |
7,975 |
41,057 |
-736 |
Oct13 |
130313 |
3.818 |
3.866 |
3.811 |
3.850 |
+0.026 |
27,751 |
131,052 |
+183 |
Nov13 |
130313 |
3.895 |
3.949 |
3.895 |
3.933 |
+0.021 |
3,803 |
40,545 |
+467 |
Dec13 |
130313 |
4.076 |
4.118 |
4.071 |
4.104 |
+0.017 |
2,999 |
49,013 |
+143 |
Jan14 |
130313 |
4.165 |
4.205 |
4.165 |
4.187 |
+0.013 |
12,527 |
111,612 |
+2,940 |
Feb14 |
130313 |
4.176 |
4.186 |
4.166 |
4.173 |
+0.010 |
1,715 |
18,289 |
-403 |
Mar14 |
130313 |
4.100 |
4.133 |
4.100 |
4.120 |
+0.009 |
3,362 |
31,870 |
+79 |
Apr14 |
130313 |
4.000 |
4.030 |
4.000 |
4.019 |
+0.006 |
5,594 |
51,508 |
+335 |
May14 |
130313 |
4.007 |
4.044 |
4.007 |
4.031 |
+0.005 |
1,676 |
9,110 |
+275 |
Jun14 |
130313 |
4.065 |
4.065 |
4.051 |
4.053 |
+0.005 |
434 |
8,925 |
+56 |
Jul14 |
130313 |
4.082 |
4.096 |
4.077 |
4.081 |
+0.003 |
393 |
6,504 |
+155 |
Total Volume and Open Interest |
279,668 |
1,263,836 |
+12,182 |
Brent Crude Oil(ICE) |
Apr13 |
130313 |
109.70 |
109.89 |
107.91 |
108.52 |
-1.13 |
164,814 |
104,495 |
-29,076 |
May13 |
130313 |
109.21 |
109.50 |
107.66 |
108.24 |
-0.99 |
184,972 |
315,558 |
-10,805 |
Jun13 |
130313 |
108.79 |
108.98 |
107.21 |
107.80 |
-0.92 |
144,277 |
204,412 |
-470 |
Jul13 |
130313 |
108.26 |
108.44 |
106.71 |
107.31 |
-0.86 |
55,666 |
102,662 |
+4,974 |
Aug13 |
130313 |
107.77 |
107.88 |
106.20 |
106.79 |
-0.81 |
33,407 |
87,230 |
+2,328 |
Sep13 |
130313 |
107.14 |
107.25 |
105.60 |
106.19 |
-0.78 |
27,505 |
80,668 |
+1,410 |
Oct13 |
130313 |
106.54 |
106.65 |
105.03 |
105.61 |
-0.76 |
15,779 |
52,744 |
+2,028 |
Nov13 |
130313 |
106.01 |
106.13 |
104.54 |
105.09 |
-0.75 |
10,542 |
41,746 |
-454 |
Dec13 |
130313 |
105.50 |
105.64 |
103.99 |
104.59 |
-0.75 |
59,659 |
174,785 |
-3,343 |
Jan14 |
130313 |
104.14 |
104.14 |
104.14 |
104.14 |
-0.73 |
2,935 |
35,939 |
+451 |
Feb14 |
130313 |
103.71 |
103.71 |
103.71 |
103.71 |
-0.70 |
1,540 |
16,835 |
-397 |
Mar14 |
130313 |
103.28 |
103.28 |
103.28 |
103.28 |
-0.68 |
3,887 |
22,216 |
+592 |
Apr14 |
130313 |
102.86 |
102.86 |
102.86 |
102.86 |
-0.66 |
951 |
25,139 |
-21 |
May14 |
130313 |
102.50 |
102.50 |
102.50 |
102.50 |
-0.65 |
462 |
10,318 |
+119 |
Total Volume and Open Interest |
732,702 |
1,553,281 |
-29,717 |
Gas Oil(ICE) |
Apr13 |
130313 |
924.75 |
926.50 |
907.75 |
912.50 |
-11.75 |
89,516 |
130,305 |
-3,806 |
May13 |
130313 |
926.50 |
926.50 |
910.25 |
915.00 |
-9.00 |
63,960 |
80,508 |
+4,547 |
Jun13 |
130313 |
922.00 |
924.50 |
909.75 |
914.75 |
-7.00 |
45,159 |
65,847 |
-2,543 |
Jul13 |
130313 |
918.50 |
922.25 |
909.75 |
913.75 |
-6.00 |
14,085 |
32,835 |
+4,086 |
Aug13 |
130313 |
918.25 |
921.50 |
909.25 |
913.25 |
-5.50 |
8,219 |
26,704 |
+1,586 |
Sep13 |
130313 |
917.25 |
920.25 |
907.75 |
912.25 |
-5.25 |
5,335 |
22,696 |
-4 |
Oct13 |
130313 |
917.25 |
917.50 |
908.25 |
910.50 |
-5.25 |
1,872 |
17,758 |
-26 |
Nov13 |
130313 |
914.50 |
916.00 |
904.00 |
908.00 |
-5.25 |
1,525 |
17,957 |
+455 |
Dec13 |
130313 |
909.00 |
913.25 |
900.50 |
905.50 |
-5.00 |
12,505 |
55,858 |
+1,055 |
Jan14 |
130313 |
911.00 |
911.00 |
901.25 |
904.00 |
-4.75 |
890 |
14,599 |
-21 |
Total Volume and Open Interest |
278,590 |
536,675 |
-6,595 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130313 |
2.540 |
2.590 |
2.490 |
2.583 |
+0.049 |
243 |
1,706 |
-16 |
May13 |
130313 |
2.502 |
2.535 |
2.463 |
2.529 |
+0.030 |
402 |
1,490 |
+27 |
Jun13 |
130313 |
2.449 |
2.482 |
2.421 |
2.477 |
+0.021 |
141 |
1,154 |
+4 |
Jul13 |
130313 |
2.406 |
2.415 |
2.370 |
2.414 |
+0.008 |
157 |
1,250 |
-9 |
Aug13 |
130313 |
2.338 |
2.338 |
2.305 |
2.338 |
+0.004 |
140 |
1,794 |
+8 |
Sep13 |
130313 |
2.173 |
2.189 |
2.172 |
2.181 |
-0.001 |
91 |
870 |
+61 |
Oct13 |
130313 |
2.065 |
2.072 |
2.052 |
2.058 |
-0.003 |
70 |
1,270 |
+11 |
Total Volume and Open Interest |
1,322 |
11,380 |
+99 |
WTI Crude Oil(ICE) |
Apr13 |
130313 |
92.68 |
93.39 |
91.92 |
92.52 |
-0.02 |
37,471 |
58,404 |
-1,935 |
May13 |
130313 |
93.10 |
93.76 |
92.28 |
92.88 |
-0.04 |
19,564 |
56,901 |
+2,522 |
Jun13 |
130313 |
93.36 |
93.98 |
92.55 |
93.13 |
-0.07 |
14,372 |
75,742 |
+1,633 |
Jul13 |
130313 |
93.78 |
93.95 |
92.71 |
93.26 |
-0.11 |
4,162 |
41,872 |
-717 |
Aug13 |
130313 |
93.60 |
93.92 |
92.85 |
93.24 |
-0.14 |
1,990 |
17,761 |
+354 |
Sep13 |
130313 |
93.60 |
93.72 |
92.60 |
93.04 |
-0.18 |
2,145 |
23,911 |
-225 |
Oct13 |
130313 |
93.19 |
93.40 |
92.37 |
92.73 |
-0.21 |
1,092 |
13,659 |
+29 |
Nov13 |
130313 |
92.99 |
92.99 |
92.02 |
92.37 |
-0.24 |
955 |
10,914 |
-35 |
Dec13 |
130313 |
92.34 |
92.78 |
91.65 |
91.99 |
-0.28 |
9,680 |
116,981 |
+1,718 |
Jan14 |
130313 |
91.60 |
91.60 |
91.60 |
91.60 |
-0.31 |
196 |
7,536 |
-23 |
Feb14 |
130313 |
91.23 |
91.23 |
91.23 |
91.23 |
-0.33 |
80 |
3,334 |
-13 |
Mar14 |
130313 |
90.90 |
90.90 |
90.90 |
90.90 |
-0.34 |
53 |
5,531 |
-16 |
Apr14 |
130313 |
90.60 |
90.60 |
90.60 |
90.60 |
-0.34 |
58 |
2,728 |
-2 |
May14 |
130313 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.32 |
76 |
2,241 |
+2 |
Jun14 |
130313 |
90.87 |
90.87 |
90.08 |
90.12 |
-0.31 |
157 |
15,655 |
+73 |
Jul14 |
130313 |
89.84 |
89.84 |
89.84 |
89.84 |
-0.30 |
0 |
1,940 |
+0 |
Total Volume and Open Interest |
94,751 |
559,631 |
+3,588 |
US Dollar Index(ICE) |
Mar13 |
130313 |
82.575 |
83.070 |
82.350 |
82.902 |
+0.307 |
31,263 |
63,304 |
-9,184 |
Jun13 |
130313 |
82.825 |
83.335 |
82.600 |
83.152 |
+0.302 |
13,773 |
16,418 |
+7,905 |
Sep13 |
130313 |
83.000 |
83.500 |
83.000 |
83.353 |
+0.333 |
501 |
508 |
+500 |
Total Volume and Open Interest |
45,537 |
80,230 |
-779 |
Australian Dollar(CME) |
Mar13 |
130313 |
103.18 |
103.31 |
102.78 |
103.05 |
-0.09 |
97,709 |
102,999 |
-14,335 |
Jun13 |
130313 |
102.46 |
102.59 |
102.07 |
102.34 |
-0.09 |
40,516 |
66,915 |
+22,541 |
Sep13 |
130313 |
101.70 |
101.74 |
101.50 |
101.66 |
-0.08 |
1 |
43 |
+0 |
Total Volume and Open Interest |
138,226 |
169,982 |
+8,206 |
British Pound(CME) |
Mar13 |
130313 |
148.98 |
149.83 |
148.92 |
149.23 |
+0.14 |
107,793 |
205,429 |
-11,350 |
Jun13 |
130313 |
148.94 |
149.73 |
148.84 |
149.15 |
+0.14 |
32,790 |
58,591 |
+21,615 |
Sep13 |
130313 |
149.26 |
149.60 |
148.98 |
149.12 |
+0.14 |
0 |
17 |
+0 |
Total Volume and Open Interest |
140,583 |
264,098 |
+10,265 |
Canadian Dollar(CME) |
Mar13 |
130313 |
97.46 |
97.58 |
97.12 |
97.32 |
-0.11 |
63,082 |
180,523 |
-9,181 |
Jun13 |
130313 |
97.24 |
97.39 |
96.91 |
97.12 |
-0.11 |
23,522 |
58,288 |
+18,012 |
Sep13 |
130313 |
97.03 |
97.19 |
96.88 |
96.93 |
-0.11 |
101 |
3,163 |
+80 |
Dec13 |
130313 |
96.88 |
96.88 |
96.55 |
96.74 |
-0.11 |
33 |
2,385 |
+11 |
Total Volume and Open Interest |
86,739 |
244,531 |
+8,921 |
Japanese Yen(CME) |
Mar13 |
130313 |
104.17 |
104.78 |
103.88 |
104.14 |
-0.12 |
128,573 |
192,968 |
-12,720 |
Jun13 |
130313 |
104.22 |
104.84 |
103.94 |
104.20 |
-0.12 |
33,173 |
79,395 |
+18,794 |
Sep13 |
130313 |
104.50 |
104.90 |
104.06 |
104.29 |
-0.10 |
24 |
475 |
+6 |
Total Volume and Open Interest |
161,775 |
272,928 |
+6,083 |
Swiss Franc(CME) |
Mar13 |
130313 |
105.57 |
106.05 |
104.91 |
104.99 |
-0.59 |
29,292 |
55,123 |
-2,264 |
Jun13 |
130313 |
105.68 |
106.15 |
105.02 |
105.09 |
-0.59 |
6,090 |
9,911 |
+3,296 |
Sep13 |
130313 |
105.22 |
105.81 |
105.22 |
105.22 |
-0.59 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,382 |
65,037 |
+1,032 |
EuroFX(CME) |
Mar13 |
130313 |
130.30 |
130.66 |
129.24 |
129.60 |
-0.67 |
179,065 |
157,362 |
-29,962 |
Jun13 |
130313 |
130.39 |
130.74 |
129.31 |
129.68 |
-0.67 |
35,361 |
49,114 |
+19,308 |
Sep13 |
130313 |
130.59 |
130.59 |
129.42 |
129.77 |
-0.67 |
25 |
308 |
+2 |
Total Volume and Open Interest |
214,488 |
206,878 |
-10,647 |
Mexican Peso(CME) |
Mar13 |
130313 |
803.00 |
808.00 |
801.75 |
805.00 |
+2.25 |
68,064 |
120,068 |
-16,229 |
Apr13 |
130313 |
803.00 |
803.00 |
800.75 |
803.00 |
+2.25 |
|
|
|
Total Volume and Open Interest |
119,588 |
179,094 |
+11,279 |
Brazilian Real(CME) |
Apr13 |
130313 |
509.30 |
509.30 |
504.75 |
506.65 |
-1.85 |
628 |
10,429 |
-1 |
May13 |
130313 |
504.80 |
507.45 |
502.95 |
504.80 |
-1.90 |
0 |
143 |
+0 |
Jun13 |
130313 |
504.00 |
505.60 |
501.25 |
503.05 |
-1.50 |
321 |
3,417 |
+77 |
Jul13 |
130313 |
500.55 |
502.05 |
500.55 |
500.55 |
-1.50 |
|
|
|
Total Volume and Open Interest |
949 |
35,095 |
+76 |
30-Year T-Bonds(CBOT) |
Mar13 |
130313 |
143~030 |
143~140 |
142~180 |
143~020 |
unch |
6,550 |
13,982 |
-4,326 |
Jun13 |
130313 |
141~190 |
141~290 |
141~010 |
141~180 |
unch |
228,839 |
621,778 |
+3,088 |
Sep13 |
130313 |
140~290 |
140~290 |
140~290 |
140~290 |
unch |
1 |
8 |
+1 |
Total Volume and Open Interest |
235,390 |
635,768 |
-1,237 |
10-Year T-Notes(CBOT) |
Mar13 |
130313 |
131~235 |
131~285 |
131~160 |
131~230 |
-0~005 |
25,734 |
79,957 |
-9,021 |
Jun13 |
130313 |
130~160 |
130~210 |
130~075 |
130~150 |
-0~005 |
749,025 |
2,022,869 |
-18,406 |
Sep13 |
130313 |
130~145 |
130~150 |
130~145 |
130~145 |
-0~005 |
|
|
|
Total Volume and Open Interest |
774,759 |
2,102,826 |
-27,427 |
5-Year T-Notes(CBOT) |
Mar13 |
130313 |
123~286 |
123~310 |
123~260 |
123~282 |
-0~006 |
8,543 |
61,861 |
-3,978 |
Jun13 |
130313 |
123~144 |
123~172 |
123~110 |
123~136 |
-0~010 |
357,597 |
1,606,101 |
-14,002 |
Sep13 |
130313 |
122~306 |
122~316 |
122~306 |
122~306 |
-0~010 |
|
|
|
Total Volume and Open Interest |
366,140 |
1,667,962 |
-17,980 |
2 Year T-Notes(CBOT) |
Mar13 |
130313 |
110~066 |
110~072 |
110~064 |
110~066 |
-0~002 |
6,503 |
45,497 |
-582 |
Jun13 |
130313 |
110~056 |
110~060 |
110~052 |
110~054 |
-0~004 |
88,123 |
996,124 |
-2,991 |
Sep13 |
130313 |
110~030 |
110~034 |
110~030 |
110~030 |
-0~004 |
|
|
|
Total Volume and Open Interest |
94,626 |
1,041,621 |
-3,573 |
Eurodollars(CME) |
Mar13 |
130313 |
99.717 |
99.720 |
99.717 |
99.720 |
unch |
54,175 |
857,491 |
+1,473 |
Jun13 |
130313 |
99.705 |
99.710 |
99.700 |
99.710 |
+0.005 |
66,060 |
793,779 |
-11,353 |
Sep13 |
130313 |
99.685 |
99.685 |
99.680 |
99.685 |
unch |
87,839 |
790,886 |
+13,123 |
Dec13 |
130313 |
99.650 |
99.655 |
99.645 |
99.650 |
unch |
62,670 |
795,953 |
-854 |
Mar14 |
130313 |
99.615 |
99.620 |
99.605 |
99.615 |
unch |
62,815 |
703,553 |
+352 |
Jun14 |
130313 |
99.565 |
99.575 |
99.555 |
99.565 |
unch |
72,777 |
641,041 |
+16,402 |
Sep14 |
130313 |
99.500 |
99.515 |
99.495 |
99.505 |
unch |
59,345 |
556,969 |
-1,615 |
Dec14 |
130313 |
99.420 |
99.435 |
99.410 |
99.420 |
unch |
64,765 |
613,203 |
-3,200 |
Mar15 |
130313 |
99.330 |
99.350 |
99.315 |
99.330 |
unch |
65,178 |
522,867 |
-2,734 |
Jun15 |
130313 |
99.220 |
99.245 |
99.205 |
99.220 |
-0.005 |
69,079 |
670,735 |
+4,529 |
Sep15 |
130313 |
99.110 |
99.130 |
99.085 |
99.100 |
-0.010 |
68,167 |
476,488 |
-1,728 |
Dec15 |
130313 |
98.970 |
99.000 |
98.945 |
98.960 |
-0.015 |
79,520 |
563,949 |
-8,600 |
Mar16 |
130313 |
98.820 |
98.845 |
98.785 |
98.805 |
-0.020 |
65,914 |
354,367 |
-2,205 |
Jun16 |
130313 |
98.655 |
98.680 |
98.610 |
98.635 |
-0.020 |
41,620 |
239,273 |
-770 |
Sep16 |
130313 |
98.475 |
98.505 |
98.430 |
98.455 |
-0.020 |
37,896 |
221,338 |
-1,002 |
Dec16 |
130313 |
98.285 |
98.320 |
98.240 |
98.270 |
-0.020 |
49,673 |
177,173 |
-7,478 |
Mar17 |
130313 |
98.115 |
98.145 |
98.065 |
98.095 |
-0.020 |
19,222 |
138,311 |
-376 |
Jun17 |
130313 |
97.925 |
97.960 |
97.880 |
97.910 |
-0.020 |
16,842 |
87,949 |
+191 |
Total Volume and Open Interest |
1,083,047 |
9,513,240 |
-2,765 |
Ultra T-Bond(CBOT) |
Mar13 |
130313 |
155~09 |
155~09 |
154~16 |
155~02 |
unch |
7,400 |
8,767 |
-3,827 |
Jun13 |
130313 |
154~24 |
155~06 |
153~29 |
154~22 |
unch |
59,257 |
373,709 |
+3,011 |
Sep13 |
130313 |
154~22 |
154~22 |
154~22 |
154~22 |
unch |
|
|
|
Total Volume and Open Interest |
66,657 |
382,476 |
-816 |
30 Day Federal Funds(CBOT) |
Mar13 |
130313 |
99.853 |
99.857 |
99.853 |
99.853 |
unch |
917 |
45,281 |
-188 |
Apr13 |
130313 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
713 |
34,582 |
+78 |
May13 |
130313 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
337 |
29,818 |
+14 |
Jun13 |
130313 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
535 |
25,312 |
+276 |
Jul13 |
130313 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
399 |
22,440 |
-97 |
Aug13 |
130313 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
271 |
14,836 |
-106 |
Total Volume and Open Interest |
6,561 |
329,099 |
+865 |
3-Mth Euro-Yen(CME) |
Mar13 |
130313 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Jun13 |
130313 |
99.802 |
99.802 |
99.802 |
99.802 |
-0.007 |
|
|
|
Sep13 |
130313 |
99.823 |
99.823 |
99.823 |
99.823 |
-0.007 |
|
|
|
Dec13 |
130313 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.007 |
|
|
|
Mar14 |
130313 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
|
|
|
Jun14 |
130313 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
|
|
|
Sep14 |
130313 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
|
|
|
Dec14 |
130313 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
|
|
|
Mar15 |
130313 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.005 |
|
|
|
Jun15 |
130313 |
99.545 |
99.545 |
99.545 |
99.545 |
-0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130313 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.01 |
1 |
215 |
+1 |
Sep13 |
130313 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
120 |
+0 |
Dec13 |
130313 |
99.83 |
99.83 |
99.82 |
99.83 |
-0.01 |
65 |
425 |
-20 |
Mar14 |
130313 |
99.82 |
99.82 |
99.82 |
99.82 |
0.00 |
0 |
182 |
+0 |
Jun14 |
130313 |
99.81 |
99.81 |
99.81 |
99.81 |
0.00 |
0 |
23 |
+0 |
Sep14 |
130313 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
0 |
32 |
+0 |
Dec14 |
130313 |
99.81 |
99.81 |
99.81 |
99.81 |
0.00 |
0 |
30 |
+0 |
Mar15 |
130313 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
|
|
|
Total Volume and Open Interest |
66 |
2,540 |
-19 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130313 |
145.18 |
145.34 |
145.05 |
145.06 |
-0.08 |
3,658 |
20,920 |
+64 |
Sep13 |
130313 |
142.97 |
142.97 |
142.97 |
142.97 |
-0.08 |
|
|
|
Dec13 |
130313 |
140.88 |
140.88 |
140.88 |
140.88 |
-0.08 |
|
|
|
Total Volume and Open Interest |
3,658 |
20,920 |
+64 |
Euro-Bund(EUREX) |
Jun13 |
130313 |
143.00 |
143.37 |
142.92 |
143.14 |
+0.10 |
426,552 |
942,484 |
-6,210 |
Sep13 |
130313 |
143.30 |
143.44 |
143.19 |
143.26 |
+0.15 |
3 |
169 |
+2 |
Dec13 |
130313 |
143.26 |
143.26 |
143.26 |
143.26 |
+0.15 |
|
|
|
Total Volume and Open Interest |
426,555 |
942,653 |
-6,208 |
Euro-Bobl(EUREX) |
Jun13 |
130313 |
125.75 |
125.96 |
125.71 |
125.85 |
+0.08 |
254,864 |
921,282 |
-359 |
Sep13 |
130313 |
126.30 |
126.30 |
126.30 |
126.30 |
+0.13 |
0 |
938 |
+0 |
Dec13 |
130313 |
126.30 |
126.30 |
126.30 |
126.30 |
+0.13 |
|
|
|
Total Volume and Open Interest |
254,864 |
922,220 |
-359 |
3-Mth Euribor(EUREX) |
Mar13 |
130313 |
99.800 |
99.800 |
99.795 |
99.795 |
unch |
6 |
5,591 |
-6 |
Jun13 |
130313 |
99.785 |
99.785 |
99.780 |
99.785 |
unch |
123 |
2,275 |
+14 |
Sep13 |
130313 |
99.775 |
99.775 |
99.770 |
99.770 |
unch |
106 |
727 |
-44 |
Total Volume and Open Interest |
435 |
13,305 |
-36 |
Long Gilt(LIFFE) |
Mar13 |
130313 |
117~15 |
117~25 |
117~12 |
117~16 |
+0~00 |
21,661 |
33,974 |
-7 |
Jun13 |
130313 |
116~14 |
116~26 |
116~12 |
116~16 |
+0~01 |
151,677 |
357,473 |
-3,085 |
Total Volume and Open Interest |
173,338 |
391,447 |
-3,092 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130313 |
99.49 |
99.50 |
99.49 |
99.49 |
unch |
13,731 |
281,717 |
-618 |
Jun13 |
130313 |
99.55 |
99.55 |
99.52 |
99.53 |
-0.01 |
51,379 |
320,726 |
+3,206 |
Sep13 |
130313 |
99.58 |
99.58 |
99.55 |
99.56 |
-0.02 |
50,651 |
383,065 |
+6,466 |
Dec13 |
130313 |
99.59 |
99.59 |
99.55 |
99.56 |
-0.02 |
81,551 |
358,135 |
+2,461 |
Mar14 |
130313 |
99.57 |
99.57 |
99.54 |
99.54 |
-0.03 |
76,143 |
395,823 |
+5,926 |
Jun14 |
130313 |
99.55 |
99.55 |
99.51 |
99.52 |
-0.02 |
63,502 |
306,148 |
+17,835 |
Total Volume and Open Interest |
542,194 |
3,123,192 |
+63,121 |
3-Mth Euribor(LIFFE) |
Mar13 |
130313 |
99.795 |
99.800 |
99.785 |
99.795 |
unch |
39,294 |
487,591 |
-2,796 |
Jun13 |
130313 |
99.790 |
99.795 |
99.780 |
99.785 |
unch |
67,052 |
586,442 |
+676 |
Sep13 |
130313 |
99.775 |
99.780 |
99.765 |
99.770 |
unch |
89,075 |
438,042 |
+19,039 |
Total Volume and Open Interest |
659,780 |
4,601,117 |
+49,808 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
130308 |
97.01 |
97.01 |
97.01 |
97.01 |
unch |
18,425 |
1,019 |
-42,726 |
Jun13 |
130313 |
97.05 |
97.07 |
97.04 |
97.05 |
unch |
55,624 |
244,286 |
+13,992 |
Sep13 |
130313 |
97.07 |
97.11 |
97.07 |
97.09 |
+0.02 |
63,960 |
185,413 |
+4,981 |
Dec13 |
130313 |
97.04 |
97.09 |
97.04 |
97.07 |
+0.02 |
26,884 |
129,860 |
-3,550 |
Mar14 |
130313 |
96.98 |
97.03 |
96.98 |
97.01 |
+0.03 |
12,177 |
91,623 |
-1,319 |
Jun14 |
130313 |
96.86 |
96.92 |
96.86 |
96.90 |
+0.04 |
7,989 |
54,924 |
+2,929 |
Sep14 |
130313 |
96.76 |
96.80 |
96.75 |
96.78 |
+0.04 |
5,808 |
33,710 |
+1,928 |
Dec14 |
130313 |
96.65 |
96.67 |
96.63 |
96.65 |
+0.04 |
4,288 |
17,668 |
-30 |
Mar15 |
130313 |
96.55 |
96.56 |
96.53 |
96.54 |
+0.04 |
1,704 |
8,010 |
-67 |
Jun15 |
130313 |
96.44 |
96.44 |
96.43 |
96.43 |
+0.04 |
44 |
943 |
+40 |
Total Volume and Open Interest |
178,547 |
766,997 |
+18,904 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
130313 |
96.40 |
96.47 |
96.40 |
96.45 |
+0.04 |
155,049 |
390,139 |
-16,527 |
Jun13 |
130313 |
96.37 |
96.43 |
96.37 |
96.41 |
+0.04 |
89,227 |
105,995 |
+62,856 |
Total Volume and Open Interest |
244,276 |
496,134 |
+46,329 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
130313 |
96.99 |
97.04 |
96.99 |
97.01 |
+0.03 |
247,939 |
500,374 |
-20,052 |
Jun13 |
130313 |
97.00 |
97.06 |
97.00 |
97.03 |
+0.03 |
101,072 |
123,331 |
+68,861 |
Total Volume and Open Interest |
349,011 |
623,705 |
+48,809 |
Gold(CMX) |
Apr13 |
130313 |
1592.0 |
1598.8 |
1584.4 |
1588.4 |
-3.3 |
101,213 |
209,664 |
-5,978 |
Jun13 |
130313 |
1593.7 |
1600.4 |
1586.6 |
1590.5 |
-3.3 |
25,275 |
105,035 |
+6,443 |
Aug13 |
130313 |
1595.4 |
1601.4 |
1588.1 |
1592.0 |
-3.3 |
2,492 |
29,188 |
+34 |
Oct13 |
130313 |
1597.0 |
1597.3 |
1590.8 |
1593.4 |
-3.3 |
1,506 |
11,532 |
+498 |
Dec13 |
130313 |
1598.7 |
1605.0 |
1591.0 |
1594.9 |
-3.3 |
595 |
32,793 |
+255 |
Feb14 |
130313 |
1599.2 |
1603.6 |
1595.6 |
1596.2 |
-3.4 |
4 |
13,686 |
+3 |
Apr14 |
130313 |
1597.6 |
1597.6 |
1597.6 |
1597.6 |
-3.4 |
1 |
3,849 |
+0 |
Jun14 |
130313 |
1602.8 |
1603.0 |
1599.1 |
1599.1 |
-3.4 |
4 |
7,879 |
+0 |
Aug14 |
130313 |
1600.8 |
1600.8 |
1600.8 |
1600.8 |
-3.4 |
0 |
611 |
+0 |
Oct14 |
130313 |
1602.6 |
1602.6 |
1602.6 |
1602.6 |
-3.4 |
0 |
5 |
+0 |
Dec14 |
130313 |
1602.3 |
1604.4 |
1601.3 |
1604.4 |
-3.4 |
11 |
6,181 |
+0 |
Total Volume and Open Interest |
132,280 |
442,858 |
+2,355 |
Silver(CMX) |
Mar13 |
130313 |
2903.0 |
2921.5 |
2883.0 |
2892.2 |
-20.9 |
124 |
554 |
-22 |
May13 |
130313 |
2913.0 |
2928.0 |
2883.5 |
2895.8 |
-21.3 |
22,867 |
78,698 |
+783 |
Jul13 |
130313 |
2917.5 |
2930.0 |
2890.5 |
2901.7 |
-21.4 |
541 |
12,696 |
+192 |
Sep13 |
130313 |
2914.5 |
2918.5 |
2897.5 |
2907.2 |
-21.4 |
373 |
6,259 |
+124 |
Dec13 |
130313 |
2937.5 |
2944.0 |
2903.0 |
2914.1 |
-21.4 |
846 |
26,415 |
+115 |
Mar14 |
130313 |
2936.5 |
2938.5 |
2914.5 |
2919.1 |
-21.4 |
76 |
2,860 |
+74 |
May14 |
130313 |
2922.1 |
2922.1 |
2922.1 |
2922.1 |
-21.4 |
0 |
851 |
+0 |
Total Volume and Open Interest |
25,041 |
148,515 |
+1,290 |
Platinum(NYMEX) |
Apr13 |
130313 |
1596.4 |
1602.0 |
1586.5 |
1593.1 |
-1.9 |
7,302 |
55,660 |
-717 |
Jul13 |
130313 |
1601.4 |
1603.0 |
1591.0 |
1596.9 |
-1.8 |
1,197 |
9,140 |
+693 |
Oct13 |
130313 |
1600.2 |
1600.2 |
1596.8 |
1599.2 |
-1.8 |
28 |
360 |
+25 |
Jan14 |
130313 |
1602.2 |
1602.2 |
1602.2 |
1602.2 |
-2.3 |
0 |
5 |
+0 |
Total Volume and Open Interest |
8,528 |
65,166 |
+2 |
Palladium(NYMEX) |
Mar13 |
130313 |
767.65 |
771.30 |
767.65 |
769.25 |
-4.15 |
23 |
193 |
+4 |
Jun13 |
130313 |
772.90 |
776.65 |
766.15 |
771.25 |
-4.25 |
4,493 |
36,176 |
+358 |
Sep13 |
130313 |
771.55 |
775.75 |
768.00 |
772.50 |
-4.25 |
4 |
652 |
+1 |
Total Volume and Open Interest |
4,520 |
37,727 |
+363 |
Copper(CMX) |
Mar13 |
130313 |
353.90 |
355.00 |
350.95 |
350.95 |
-2.85 |
392 |
1,387 |
-67 |
May13 |
130313 |
354.90 |
356.70 |
352.15 |
352.50 |
-2.95 |
48,433 |
103,945 |
-1,727 |
Jul13 |
130313 |
356.65 |
358.25 |
353.80 |
354.10 |
-2.95 |
4,580 |
19,064 |
-240 |
Sep13 |
130313 |
357.75 |
359.40 |
355.50 |
355.60 |
-3.00 |
2,025 |
10,764 |
+399 |
Dec13 |
130313 |
361.20 |
361.20 |
357.45 |
357.55 |
-3.05 |
624 |
11,968 |
-119 |
Total Volume and Open Interest |
57,093 |
159,138 |
-1,631 |
DJIA Index(CBOT) |
Mar13 |
130313 |
14450 |
14469 |
14435 |
14462 |
+12 |
3,342 |
16,953 |
-151 |
Jun13 |
130313 |
14394 |
14402 |
14355 |
14398 |
+12 |
3,435 |
3,432 |
+2,927 |
Sep13 |
130313 |
14322 |
14322 |
14310 |
14322 |
+12 |
|
|
|
Dec13 |
130313 |
14253 |
14253 |
14241 |
14253 |
+12 |
|
|
|
Total Volume and Open Interest |
6,777 |
20,385 |
+2,776 |
E-mini DJIA Index(CBOT) |
Mar13 |
130313 |
14450 |
14472 |
14409 |
14462 |
+12 |
39,282 |
93,121 |
-18,432 |
Jun13 |
130313 |
14386 |
14408 |
14347 |
14398 |
+12 |
106,699 |
73,780 |
+13,381 |
Sep13 |
130313 |
14315 |
14322 |
14315 |
14322 |
+12 |
0 |
12 |
+0 |
Dec13 |
130313 |
14228 |
14286 |
14228 |
14253 |
+12 |
0 |
16 |
+0 |
Total Volume and Open Interest |
145,981 |
166,929 |
-5,051 |
S & P 500(CME) |
Mar13 |
130313 |
1553.00 |
1556.20 |
1548.50 |
1555.90 |
+3.50 |
43,379 |
141,387 |
-18,402 |
Jun13 |
130313 |
1546.90 |
1551.00 |
1542.70 |
1550.00 |
+3.20 |
41,030 |
111,751 |
+22,997 |
Sep13 |
130313 |
1543.80 |
1544.40 |
1537.20 |
1543.80 |
+3.10 |
58 |
1,457 |
-13 |
Dec13 |
130313 |
1537.00 |
1537.80 |
1530.60 |
1537.00 |
+2.90 |
0 |
798 |
-4 |
Total Volume and Open Interest |
84,467 |
255,393 |
+4,578 |
S & P 500 E-Mini(Globex) |
Mar13 |
130313 |
1553.00 |
1557.00 |
1548.00 |
1556.00 |
+3.50 |
755,669 |
1,569,495 |
-272,560 |
Jun13 |
130313 |
1547.75 |
1551.25 |
1542.25 |
1550.00 |
+3.25 |
1,605,005 |
2,129,885 |
+422,411 |
Total Volume and Open Interest |
2,361,481 |
3,705,061 |
+150,025 |
NASDAQ 100(CME) |
Mar13 |
130313 |
2804.00 |
2809.00 |
2788.00 |
2799.00 |
-4.00 |
821 |
15,686 |
+83 |
Jun13 |
130313 |
2798.50 |
2804.00 |
2782.00 |
2793.50 |
-4.50 |
551 |
1,261 |
+332 |
Sep13 |
130313 |
2789.30 |
2793.80 |
2789.30 |
2789.30 |
-4.50 |
|
|
|
Total Volume and Open Interest |
1,372 |
16,947 |
+415 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
130313 |
2803.00 |
2808.50 |
2787.80 |
2799.00 |
-4.00 |
120,851 |
178,994 |
-53,511 |
Jun13 |
130313 |
2798.80 |
2803.50 |
2782.50 |
2793.50 |
-4.50 |
236,896 |
249,922 |
+88,004 |
Total Volume and Open Interest |
357,774 |
428,983 |
+34,519 |
S & P Midcap 400(CME) |
Mar13 |
130313 |
1136.60 |
1136.60 |
1136.60 |
1136.60 |
+4.40 |
865 |
1,033 |
-519 |
Jun13 |
130313 |
1133.90 |
1134.00 |
1127.00 |
1133.90 |
+3.90 |
83 |
261 |
+129 |
Sep13 |
130313 |
1131.90 |
1131.90 |
1128.00 |
1131.90 |
+3.90 |
|
|
|
Total Volume and Open Interest |
948 |
1,294 |
-390 |
Volatility Index(CBOE) |
Mar13 |
130313 |
13.55 |
13.60 |
12.90 |
12.95 |
-0.30 |
59,921 |
130,345 |
-2,602 |
Apr13 |
130313 |
15.00 |
15.15 |
14.65 |
14.70 |
-0.10 |
66,124 |
152,119 |
+19,667 |
May13 |
130313 |
15.95 |
16.06 |
15.70 |
15.85 |
+0.05 |
21,233 |
58,150 |
+4,554 |
Jun13 |
130313 |
16.72 |
16.82 |
16.45 |
16.60 |
+0.05 |
11,238 |
33,180 |
+1,327 |
Total Volume and Open Interest |
180,605 |
451,843 |
+25,842 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130313 |
12235 |
12380 |
12225 |
12345 |
+115 |
11,896 |
69,476 |
-158 |
Sep13 |
130313 |
12420 |
12420 |
12420 |
12420 |
+115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,896 |
69,478 |
-158 |
Nikkei 225(SGX) |
Mar13 |
130307 |
11945 |
12070 |
11930 |
11970 |
+35 |
242,089 |
240,361 |
-22,741 |
Jun13 |
130313 |
12250 |
12275 |
12140 |
12200 |
-50 |
196,207 |
248,107 |
-47 |
Sep13 |
130313 |
12220 |
12220 |
12160 |
12190 |
-55 |
112 |
119 |
+112 |
Total Volume and Open Interest |
197,835 |
287,242 |
+701 |
CAC 40(EURONEXT) |
Mar13 |
130313 |
3840.0 |
3850.0 |
3817.0 |
3837.5 |
-2.5 |
242,042 |
317,356 |
+5,200 |
Apr13 |
130313 |
3834.5 |
3844.0 |
3812.5 |
3833.0 |
-1.5 |
166,243 |
129,849 |
+26,974 |
May13 |
130313 |
3765.5 |
3770.0 |
3759.5 |
3767.5 |
-0.5 |
11 |
375 |
+12 |
Total Volume and Open Interest |
410,618 |
469,356 |
+39,196 |
Hang Seng Index(HKFE) |
Mar13 |
130313 |
22859 |
22879 |
22403 |
22447 |
-345 |
54,701 |
113,103 |
+111 |
Apr13 |
130313 |
22814 |
22880 |
22412 |
22437 |
-364 |
989 |
1,661 |
+300 |
Total Volume and Open Interest |
56,106 |
118,851 |
+774 |
DAX(EUREX) |
Mar13 |
130313 |
7977.0 |
7991.0 |
7940.5 |
7976.0 |
+11.5 |
135,523 |
146,888 |
-13,390 |
Jun13 |
130313 |
7989.0 |
8001.5 |
7952.5 |
7986.5 |
+9.0 |
69,524 |
78,976 |
+16,867 |
Sep13 |
130313 |
7993.5 |
8005.5 |
7958.0 |
7992.0 |
+9.0 |
3,078 |
3,733 |
+1,048 |
Total Volume and Open Interest |
208,125 |
229,597 |
+4,525 |
FT-SE 100(EURONEXT) |
Mar13 |
130313 |
6480.00 |
6496.00 |
6435.50 |
6476.00 |
-23.00 |
373,251 |
484,917 |
-119,200 |
Jun13 |
130313 |
6422.00 |
6428.50 |
6369.00 |
6409.00 |
-24.50 |
299,549 |
295,328 |
+122,088 |
Sep13 |
130313 |
6359.50 |
6359.50 |
6359.50 |
6359.50 |
-24.50 |
0 |
455 |
+0 |
Total Volume and Open Interest |
672,800 |
780,880 |
+2,888 |
SPI 200(SFE) |
Mar13 |
130313 |
5112.0 |
5131.0 |
5078.0 |
5099.0 |
-15.0 |
32,021 |
296,652 |
-403 |
Jun13 |
130313 |
5130.0 |
5143.0 |
5092.0 |
5110.0 |
-16.0 |
8,109 |
14,818 |
+6,146 |
Sep13 |
130313 |
5058.0 |
5072.0 |
5058.0 |
5072.0 |
-14.0 |
3 |
2,119 |
+0 |
Total Volume and Open Interest |
40,867 |
318,079 |
+6,461 |
FTSE MIB(ISE) |
Mar13 |
130313 |
15980.00 |
16010.00 |
15720.00 |
15760.00 |
-268.00 |
35,158 |
29,859 |
-7,558 |
Jun13 |
130313 |
15725.00 |
15740.00 |
15450.00 |
15495.00 |
-266.00 |
22,031 |
15,747 |
+12,200 |
Sep13 |
130313 |
15575.00 |
15637.00 |
15510.00 |
15637.00 |
-266.00 |
|
|
|
Total Volume and Open Interest |
57,189 |
45,606 |
+4,642 |
KOSPI 200(KFE) |
Mar13 |
130313 |
262.45 |
263.90 |
261.50 |
262.90 |
+0.45 |
180,916 |
97,463 |
-5,868 |
Jun13 |
130313 |
264.40 |
265.90 |
263.40 |
264.75 |
+0.25 |
8,931 |
64,945 |
+29,171 |
Sep13 |
130313 |
265.65 |
265.65 |
265.65 |
265.65 |
-0.10 |
0 |
442 |
+0 |
Total Volume and Open Interest |
189,847 |
163,030 |
+23,353 |
GSCI(CME) |
Mar13 |
130313 |
650.00 |
650.10 |
644.00 |
644.00 |
-4.80 |
1,197 |
6,409 |
-1,038 |
Apr13 |
130313 |
652.10 |
652.50 |
646.20 |
646.25 |
-4.75 |
1,268 |
5,695 |
+1,174 |
May13 |
130313 |
644.50 |
650.00 |
644.00 |
644.50 |
-4.50 |
10 |
210 |
+10 |
Total Volume and Open Interest |
2,475 |
12,314 |
+146 |
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. |
|
|