|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 18, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130318 |
1424.00 |
1425.25 |
1404.25 |
1409.50 |
-16.50 |
95,062 |
296,868 |
-4,695 |
Jul13 |
130318 |
1408.25 |
1409.25 |
1388.25 |
1394.50 |
-16.25 |
41,340 |
144,975 |
+2,645 |
Aug13 |
130318 |
1368.75 |
1370.25 |
1350.75 |
1356.75 |
-13.50 |
727 |
5,457 |
-29 |
Sep13 |
130318 |
1301.00 |
1301.50 |
1287.25 |
1295.75 |
-5.75 |
815 |
6,533 |
-169 |
Nov13 |
130318 |
1257.75 |
1261.00 |
1247.50 |
1258.50 |
-2.50 |
20,550 |
126,958 |
+2,647 |
Jan14 |
130318 |
1261.00 |
1265.75 |
1254.00 |
1263.25 |
-2.50 |
351 |
10,742 |
-30 |
Mar14 |
130318 |
1258.25 |
1268.50 |
1257.00 |
1266.00 |
-2.50 |
204 |
2,029 |
+80 |
May14 |
130318 |
1258.25 |
1268.75 |
1258.25 |
1266.75 |
-2.00 |
89 |
2,054 |
+9 |
Jul14 |
130318 |
1265.00 |
1271.00 |
1265.00 |
1271.00 |
-1.75 |
97 |
1,450 |
+49 |
Aug14 |
130318 |
1264.50 |
1266.25 |
1264.50 |
1264.50 |
-1.75 |
0 |
2 |
+0 |
Sep14 |
130318 |
1249.75 |
1251.00 |
1249.75 |
1249.75 |
-1.25 |
0 |
10 |
+0 |
Nov14 |
130318 |
1229.00 |
1238.50 |
1228.50 |
1237.25 |
-1.25 |
236 |
4,144 |
+199 |
Jan15 |
130318 |
1232.75 |
1239.50 |
1232.75 |
1238.25 |
-1.25 |
0 |
2 |
+0 |
Mar15 |
130318 |
1239.25 |
1240.50 |
1239.25 |
1239.25 |
-1.25 |
|
|
|
Total Volume and Open Interest |
159,471 |
601,393 |
+570 |
Soybean Meal(CBOT) |
May13 |
130318 |
418.80 |
418.80 |
412.30 |
413.30 |
-5.50 |
34,640 |
149,798 |
-169 |
Jul13 |
130318 |
413.50 |
413.50 |
406.90 |
408.00 |
-5.20 |
10,165 |
68,249 |
+265 |
Aug13 |
130318 |
395.30 |
395.80 |
391.10 |
392.60 |
-4.10 |
930 |
8,287 |
+105 |
Sep13 |
130318 |
370.40 |
371.70 |
367.60 |
370.00 |
-1.50 |
638 |
7,409 |
-10 |
Oct13 |
130318 |
353.70 |
357.10 |
352.00 |
355.20 |
-0.50 |
465 |
7,663 |
+33 |
Dec13 |
130318 |
353.20 |
355.80 |
350.80 |
354.20 |
-0.40 |
3,594 |
40,050 |
+330 |
Jan14 |
130318 |
353.90 |
357.10 |
352.20 |
355.70 |
-0.50 |
137 |
3,366 |
+53 |
Mar14 |
130318 |
357.50 |
357.50 |
357.20 |
357.50 |
+0.30 |
115 |
3,317 |
+52 |
May14 |
130318 |
357.70 |
357.70 |
357.20 |
357.70 |
+0.50 |
106 |
1,562 |
+5 |
Jul14 |
130318 |
358.50 |
358.50 |
358.50 |
358.50 |
unch |
330 |
791 |
+213 |
Total Volume and Open Interest |
51,162 |
290,657 |
+846 |
Soybean Oil(CBOT) |
May13 |
130318 |
49.89 |
49.94 |
49.22 |
49.68 |
-0.23 |
36,153 |
169,469 |
+157 |
Jul13 |
130318 |
50.11 |
50.12 |
49.47 |
49.93 |
-0.21 |
17,097 |
77,775 |
+1,618 |
Aug13 |
130318 |
50.03 |
50.09 |
49.45 |
49.92 |
-0.17 |
3,823 |
10,780 |
+338 |
Sep13 |
130318 |
49.94 |
49.97 |
49.37 |
49.81 |
-0.16 |
1,720 |
8,940 |
+150 |
Oct13 |
130318 |
49.22 |
49.55 |
49.08 |
49.53 |
-0.12 |
1,364 |
10,123 |
+200 |
Dec13 |
130318 |
49.61 |
49.61 |
48.96 |
49.43 |
-0.14 |
5,580 |
45,814 |
+490 |
Jan14 |
130318 |
49.42 |
49.72 |
49.15 |
49.57 |
-0.15 |
123 |
4,194 |
-2 |
Mar14 |
130318 |
49.80 |
49.99 |
49.80 |
49.80 |
-0.19 |
97 |
1,980 |
+27 |
May14 |
130318 |
49.61 |
50.11 |
49.61 |
49.86 |
-0.25 |
27 |
947 |
+24 |
Jul14 |
130318 |
50.01 |
50.25 |
50.01 |
50.01 |
-0.24 |
7 |
998 |
+7 |
Total Volume and Open Interest |
65,993 |
331,814 |
+2,716 |
Canola(WCE) |
Mar13 |
130314 |
638.1 |
638.1 |
638.1 |
638.1 |
+1.9 |
523 |
313 |
-357 |
May13 |
130318 |
619.6 |
624.7 |
617.1 |
623.5 |
+0.3 |
8,883 |
105,603 |
-324 |
Jul13 |
130318 |
605.5 |
609.5 |
602.6 |
608.4 |
-1.0 |
3,820 |
36,830 |
+1,120 |
Nov13 |
130318 |
549.0 |
552.0 |
545.7 |
551.9 |
unch |
2,501 |
35,204 |
+1,032 |
Jan14 |
130318 |
546.6 |
552.0 |
546.0 |
552.0 |
+0.7 |
38 |
2,775 |
+22 |
Total Volume and Open Interest |
15,252 |
180,632 |
+1,537 |
Corn(CBOT) |
May13 |
130318 |
715.50 |
721.00 |
710.00 |
720.00 |
+3.00 |
103,856 |
536,786 |
+11,601 |
Jul13 |
130318 |
700.00 |
704.50 |
693.50 |
703.25 |
+3.00 |
48,572 |
241,575 |
+4,420 |
Sep13 |
130318 |
584.75 |
589.00 |
581.00 |
588.25 |
+1.50 |
11,496 |
105,432 |
+1,809 |
Dec13 |
130318 |
560.25 |
563.00 |
557.00 |
562.00 |
+0.25 |
31,988 |
312,448 |
+5,202 |
Mar14 |
130318 |
570.00 |
572.00 |
566.25 |
571.00 |
unch |
1,131 |
22,448 |
+246 |
May14 |
130318 |
573.75 |
578.50 |
573.00 |
578.00 |
unch |
222 |
7,616 |
+54 |
Jul14 |
130318 |
579.00 |
583.00 |
577.25 |
582.00 |
+0.25 |
305 |
4,677 |
+131 |
Sep14 |
130318 |
548.00 |
551.75 |
548.00 |
551.75 |
+1.00 |
35 |
483 |
+31 |
Dec14 |
130318 |
548.25 |
552.25 |
546.25 |
551.00 |
+1.00 |
847 |
18,799 |
+330 |
Mar15 |
130318 |
552.75 |
555.50 |
552.75 |
555.50 |
+1.00 |
1 |
81 |
+0 |
Total Volume and Open Interest |
198,480 |
1,252,536 |
+23,098 |
Wheat(CBOT) |
May13 |
130318 |
720.75 |
721.50 |
705.50 |
712.75 |
-10.25 |
61,986 |
226,357 |
-7,695 |
Jul13 |
130318 |
719.25 |
719.75 |
707.00 |
713.00 |
-8.25 |
29,749 |
112,452 |
-382 |
Sep13 |
130318 |
724.75 |
726.75 |
713.75 |
719.75 |
-7.00 |
7,511 |
31,185 |
+21 |
Dec13 |
130318 |
737.00 |
739.00 |
727.00 |
732.75 |
-6.25 |
16,046 |
74,918 |
+371 |
Mar14 |
130318 |
746.75 |
751.25 |
740.25 |
745.75 |
-5.50 |
842 |
7,300 |
-238 |
May14 |
130318 |
744.00 |
752.75 |
742.75 |
747.75 |
-5.00 |
123 |
445 |
+33 |
Total Volume and Open Interest |
116,578 |
457,639 |
-7,793 |
Wheat(KCBT) |
May13 |
130318 |
749.50 |
751.25 |
738.00 |
744.25 |
-7.25 |
9,071 |
91,645 |
-799 |
Jul13 |
130318 |
755.25 |
762.50 |
743.75 |
749.50 |
-6.25 |
5,524 |
45,015 |
+197 |
Sep13 |
130318 |
767.50 |
767.50 |
756.75 |
762.50 |
-5.00 |
1,528 |
12,775 |
+285 |
Dec13 |
130318 |
781.75 |
781.75 |
773.50 |
779.50 |
-2.75 |
1,368 |
14,877 |
-61 |
Mar14 |
130318 |
791.25 |
791.50 |
785.00 |
791.50 |
-1.75 |
60 |
674 |
+39 |
May14 |
130318 |
787.00 |
794.50 |
787.00 |
794.50 |
-0.75 |
8 |
165 |
+3 |
Total Volume and Open Interest |
17,583 |
165,673 |
-329 |
Wheat(MGE) |
Mar13 |
130314 |
800.50 |
800.50 |
800.50 |
800.50 |
unch |
4 |
136 |
-4 |
May13 |
130318 |
796.00 |
796.00 |
784.75 |
788.75 |
-7.50 |
2,550 |
18,901 |
+14 |
Jul13 |
130318 |
795.75 |
796.25 |
783.75 |
788.25 |
-8.00 |
1,012 |
7,644 |
+81 |
Sep13 |
130318 |
795.00 |
795.00 |
784.00 |
788.50 |
-7.75 |
250 |
6,927 |
+30 |
Dec13 |
130318 |
801.50 |
801.50 |
790.25 |
794.75 |
-7.75 |
232 |
5,388 |
+36 |
Total Volume and Open Interest |
4,056 |
39,257 |
+31 |
Oats(CBOT) |
May13 |
130318 |
401.00 |
405.00 |
393.75 |
395.50 |
-6.25 |
664 |
8,798 |
+122 |
Jul13 |
130318 |
389.00 |
390.50 |
385.00 |
386.50 |
-2.00 |
64 |
931 |
+22 |
Sep13 |
130318 |
377.75 |
379.00 |
358.00 |
375.00 |
-2.00 |
0 |
72 |
+0 |
Dec13 |
130318 |
365.00 |
365.00 |
350.50 |
359.00 |
-5.25 |
46 |
626 |
+29 |
Total Volume and Open Interest |
774 |
10,427 |
+165 |
Rough Rice(CBOT) |
Mar13 |
130314 |
14.41 |
14.56 |
14.41 |
14.41 |
-0.15 |
1 |
7 |
+0 |
May13 |
130318 |
14.66 |
14.67 |
14.50 |
14.54 |
-0.14 |
1,843 |
13,435 |
+508 |
Jul13 |
130318 |
14.90 |
14.95 |
14.82 |
14.82 |
-0.14 |
311 |
1,223 |
+162 |
Sep13 |
130318 |
14.60 |
14.70 |
14.60 |
14.62 |
-0.12 |
65 |
510 |
+15 |
Total Volume and Open Interest |
2,220 |
15,189 |
+679 |
Live Cattle(CME) |
Apr13 |
130318 |
125.700 |
126.400 |
125.650 |
126.050 |
+0.265 |
28,902 |
100,712 |
-8,699 |
Jun13 |
130318 |
121.180 |
121.580 |
121.035 |
121.385 |
+0.085 |
22,555 |
131,998 |
+4,294 |
Aug13 |
130318 |
122.550 |
122.900 |
122.285 |
122.580 |
+0.045 |
10,184 |
52,355 |
+1,390 |
Oct13 |
130318 |
127.000 |
127.200 |
126.600 |
127.050 |
+0.220 |
3,429 |
33,206 |
+763 |
Dec13 |
130318 |
128.000 |
128.325 |
127.750 |
128.250 |
+0.215 |
1,392 |
17,676 |
+108 |
Feb14 |
130318 |
128.750 |
129.150 |
128.630 |
129.150 |
+0.250 |
103 |
3,416 |
+14 |
Total Volume and Open Interest |
66,633 |
341,154 |
-2,084 |
Feeder Cattle(CME) |
Mar13 |
130318 |
136.750 |
137.130 |
136.235 |
136.700 |
+0.015 |
1,444 |
4,277 |
-199 |
Apr13 |
130318 |
139.435 |
139.800 |
138.650 |
139.400 |
+0.300 |
3,270 |
9,520 |
-427 |
May13 |
130318 |
141.000 |
141.650 |
140.325 |
141.185 |
+0.110 |
4,137 |
16,451 |
-1 |
Aug13 |
130318 |
148.000 |
148.630 |
147.550 |
148.235 |
+0.200 |
1,250 |
7,850 |
+119 |
Sep13 |
130318 |
149.650 |
150.250 |
149.400 |
150.235 |
+0.200 |
178 |
1,360 |
+68 |
Oct13 |
130318 |
151.400 |
151.650 |
150.575 |
151.650 |
+0.250 |
63 |
939 |
+2 |
Nov13 |
130318 |
152.300 |
152.435 |
151.400 |
152.400 |
+0.200 |
30 |
580 |
+8 |
Total Volume and Open Interest |
10,376 |
41,048 |
-427 |
Lean Hogs(CME) |
Apr13 |
130318 |
79.635 |
79.900 |
78.885 |
79.400 |
-0.280 |
18,738 |
50,541 |
-1,895 |
May13 |
130318 |
88.650 |
89.135 |
88.400 |
88.800 |
-0.400 |
202 |
2,514 |
-11 |
Jun13 |
130318 |
89.080 |
89.300 |
88.550 |
88.950 |
-0.380 |
18,784 |
85,932 |
+807 |
Jul13 |
130318 |
89.750 |
89.885 |
89.285 |
89.680 |
-0.320 |
2,381 |
17,479 |
-89 |
Aug13 |
130318 |
89.785 |
89.950 |
89.300 |
89.535 |
-0.365 |
3,853 |
29,149 |
+504 |
Oct13 |
130318 |
80.725 |
80.800 |
80.080 |
80.300 |
-0.585 |
1,777 |
23,282 |
+419 |
Dec13 |
130318 |
78.035 |
78.150 |
77.535 |
77.785 |
-0.715 |
1,034 |
16,346 |
+222 |
Feb14 |
130318 |
80.400 |
80.680 |
80.250 |
80.400 |
-0.450 |
711 |
5,942 |
-100 |
Total Volume and Open Interest |
47,792 |
235,377 |
+36 |
Class III Milk(CME) |
Mar13 |
130318 |
16.97 |
16.97 |
16.90 |
16.95 |
unch |
81 |
3,436 |
-18 |
Apr13 |
130318 |
17.15 |
17.39 |
17.14 |
17.38 |
+0.23 |
193 |
3,771 |
+9 |
May13 |
130318 |
17.68 |
17.90 |
17.59 |
17.86 |
+0.21 |
166 |
2,807 |
-6 |
Jun13 |
130318 |
18.20 |
18.36 |
18.09 |
18.34 |
+0.19 |
104 |
2,111 |
+5 |
Jul13 |
130318 |
18.57 |
18.73 |
18.54 |
18.73 |
+0.19 |
85 |
1,736 |
+32 |
Total Volume and Open Interest |
872 |
20,820 |
+74 |
Cocoa(ICE) |
May13 |
130318 |
2100 |
2109 |
2075 |
2088 |
-27 |
17,757 |
83,158 |
-2,946 |
Jul13 |
130318 |
2117 |
2122 |
2091 |
2104 |
-25 |
11,011 |
33,799 |
+257 |
Sep13 |
130318 |
2135 |
2135 |
2104 |
2116 |
-27 |
4,074 |
28,482 |
+546 |
Dec13 |
130318 |
2145 |
2145 |
2114 |
2126 |
-27 |
1,963 |
20,333 |
+501 |
Mar14 |
130318 |
2150 |
2150 |
2124 |
2135 |
-25 |
462 |
20,535 |
-121 |
May14 |
130318 |
2142 |
2142 |
2142 |
2142 |
-25 |
67 |
8,503 |
-2 |
Jul14 |
130318 |
2147 |
2147 |
2147 |
2147 |
-25 |
37 |
1,643 |
+7 |
Total Volume and Open Interest |
35,371 |
198,129 |
-1,758 |
Coffee "C"(ICE) |
Mar13 |
130318 |
133.70 |
133.70 |
133.15 |
133.15 |
-3.35 |
3 |
13 |
-3 |
May13 |
130318 |
137.00 |
137.40 |
134.05 |
134.35 |
-3.15 |
9,276 |
101,819 |
+583 |
Jul13 |
130318 |
140.00 |
140.10 |
136.85 |
137.10 |
-3.15 |
2,304 |
32,014 |
+238 |
Sep13 |
130318 |
142.90 |
142.90 |
139.70 |
139.90 |
-3.05 |
2,246 |
19,155 |
+48 |
Dec13 |
130318 |
146.70 |
146.70 |
143.60 |
143.85 |
-3.00 |
430 |
9,054 |
-53 |
Mar14 |
130318 |
150.50 |
150.50 |
147.50 |
147.65 |
-3.00 |
114 |
3,074 |
-12 |
Total Volume and Open Interest |
14,448 |
167,976 |
+859 |
Orange Juice(ICE) |
May13 |
130318 |
137.30 |
139.30 |
134.85 |
139.05 |
-0.15 |
1,203 |
14,560 |
+18 |
Jul13 |
130318 |
135.15 |
137.75 |
133.40 |
137.75 |
+0.70 |
78 |
2,447 |
-4 |
Sep13 |
130318 |
135.30 |
138.45 |
135.30 |
138.05 |
+1.15 |
6 |
1,182 |
+5 |
Nov13 |
130318 |
134.40 |
136.50 |
134.40 |
136.35 |
+0.95 |
3 |
289 |
+2 |
Jan14 |
130318 |
134.00 |
134.50 |
134.00 |
134.45 |
+0.50 |
0 |
46 |
+0 |
Mar14 |
130318 |
133.65 |
133.65 |
133.40 |
133.65 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,290 |
18,524 |
+21 |
Sugar #11(ICE) |
May13 |
130318 |
18.71 |
18.73 |
18.24 |
18.29 |
-0.60 |
32,349 |
323,938 |
-230 |
Jul13 |
130318 |
18.71 |
18.72 |
18.29 |
18.33 |
-0.52 |
13,918 |
218,529 |
+424 |
Oct13 |
130318 |
19.04 |
19.04 |
18.65 |
18.70 |
-0.42 |
8,960 |
112,281 |
+850 |
Mar14 |
130318 |
19.81 |
19.81 |
19.50 |
19.56 |
-0.35 |
3,960 |
79,288 |
+485 |
May14 |
130318 |
19.89 |
19.89 |
19.61 |
19.68 |
-0.31 |
1,089 |
16,912 |
+164 |
Jul14 |
130318 |
19.90 |
19.90 |
19.73 |
19.83 |
-0.23 |
803 |
20,537 |
+224 |
Oct14 |
130318 |
19.98 |
20.01 |
19.90 |
19.99 |
-0.19 |
105 |
14,358 |
+52 |
Mar15 |
130318 |
20.21 |
20.29 |
20.13 |
20.27 |
-0.13 |
208 |
10,537 |
+1 |
Total Volume and Open Interest |
61,392 |
800,238 |
+1,970 |
London Cocoa(LCE) |
May13 |
130318 |
1420 |
1424 |
1409 |
1414 |
-13 |
4,226 |
60,296 |
-1,086 |
Jul13 |
130318 |
1435 |
1437 |
1423 |
1429 |
-12 |
3,317 |
48,065 |
-91 |
Sep13 |
130318 |
1444 |
1445 |
1435 |
1440 |
-12 |
1,806 |
34,817 |
+335 |
Dec13 |
130318 |
1450 |
1453 |
1443 |
1447 |
-11 |
883 |
42,830 |
+668 |
Mar14 |
130318 |
1450 |
1450 |
1439 |
1444 |
-13 |
550 |
34,584 |
-84 |
May14 |
130318 |
1445 |
1449 |
1445 |
1449 |
-13 |
11 |
8,533 |
+234 |
Jul14 |
130318 |
1456 |
1456 |
1452 |
1452 |
-15 |
0 |
3,471 |
+0 |
Total Volume and Open Interest |
10,793 |
234,487 |
-24 |
London Sugar(LCE) |
May13 |
130318 |
535.00 |
535.50 |
525.20 |
527.40 |
-12.00 |
5,387 |
29,786 |
+224 |
Aug13 |
130318 |
518.80 |
519.10 |
510.10 |
512.40 |
-10.00 |
1,958 |
14,601 |
+97 |
Oct13 |
130318 |
513.40 |
513.70 |
505.30 |
507.30 |
-9.70 |
855 |
10,082 |
+82 |
Dec13 |
130318 |
518.40 |
518.60 |
510.60 |
512.70 |
-8.30 |
167 |
3,559 |
+5 |
Mar14 |
130318 |
527.40 |
527.90 |
520.00 |
522.10 |
-7.90 |
291 |
2,961 |
+24 |
Total Volume and Open Interest |
8,904 |
62,355 |
+432 |
Cotton(ICE) |
May13 |
130318 |
92.41 |
92.50 |
89.80 |
90.83 |
-1.67 |
19,232 |
141,529 |
+1,254 |
Jul13 |
130318 |
92.63 |
92.63 |
90.43 |
91.38 |
-1.38 |
8,097 |
35,731 |
+1,498 |
Oct13 |
130318 |
89.09 |
89.09 |
89.09 |
89.09 |
-0.34 |
8 |
32 |
+2 |
Dec13 |
130318 |
88.02 |
88.45 |
87.05 |
88.39 |
-0.12 |
4,882 |
32,968 |
+1,439 |
Mar14 |
130318 |
87.64 |
87.75 |
86.86 |
87.70 |
-0.14 |
82 |
893 |
+9 |
May14 |
130318 |
86.58 |
87.30 |
86.51 |
87.30 |
-0.32 |
38 |
111 |
+4 |
Total Volume and Open Interest |
32,368 |
211,713 |
+4,217 |
Lumber(CME) |
May13 |
130318 |
398.8 |
399.3 |
394.4 |
394.4 |
-10.0 |
670 |
6,546 |
+113 |
Jul13 |
130318 |
395.6 |
396.9 |
394.1 |
394.1 |
-10.0 |
128 |
1,679 |
+19 |
Sep13 |
130318 |
394.1 |
394.1 |
390.2 |
390.3 |
-9.9 |
96 |
478 |
+52 |
Nov13 |
130318 |
382.6 |
383.7 |
376.5 |
383.7 |
+1.3 |
4 |
112 |
+1 |
Total Volume and Open Interest |
1,073 |
9,015 |
+82 |
Crude Oil(NYM) |
Apr13 |
130318 |
93.26 |
93.94 |
91.76 |
93.74 |
+0.29 |
174,701 |
98,337 |
-13,891 |
May13 |
130318 |
93.62 |
94.32 |
92.14 |
94.11 |
+0.29 |
91,487 |
279,848 |
+6,801 |
Jun13 |
130318 |
94.08 |
94.57 |
92.45 |
94.36 |
+0.27 |
46,705 |
171,045 |
+2,344 |
Jul13 |
130318 |
94.00 |
94.68 |
92.61 |
94.50 |
+0.27 |
17,015 |
120,022 |
-1,313 |
Aug13 |
130318 |
93.50 |
94.55 |
92.63 |
94.44 |
+0.25 |
10,561 |
71,402 |
+100 |
Sep13 |
130318 |
93.52 |
94.36 |
92.42 |
94.21 |
+0.23 |
10,423 |
78,427 |
+970 |
Oct13 |
130318 |
92.92 |
93.91 |
92.05 |
93.87 |
+0.23 |
3,701 |
49,533 |
+601 |
Nov13 |
130318 |
92.52 |
93.55 |
92.01 |
93.49 |
+0.23 |
3,125 |
38,119 |
-505 |
Dec13 |
130318 |
92.38 |
93.22 |
91.33 |
93.10 |
+0.24 |
39,213 |
203,282 |
-2,564 |
Jan14 |
130318 |
91.71 |
92.68 |
91.41 |
92.68 |
+0.24 |
2,981 |
41,248 |
+279 |
Feb14 |
130318 |
91.15 |
92.38 |
91.15 |
92.29 |
+0.24 |
2,051 |
19,268 |
+237 |
Mar14 |
130318 |
90.90 |
92.00 |
90.60 |
91.93 |
+0.23 |
4,487 |
24,224 |
+492 |
Apr14 |
130318 |
90.48 |
91.60 |
90.48 |
91.60 |
+0.22 |
3,584 |
16,300 |
+162 |
May14 |
130318 |
91.30 |
91.30 |
91.30 |
91.30 |
+0.21 |
1,231 |
15,297 |
-198 |
Jun14 |
130318 |
90.22 |
91.05 |
89.44 |
91.05 |
+0.21 |
8,206 |
63,304 |
-84 |
Jul14 |
130318 |
90.78 |
90.78 |
90.78 |
90.78 |
+0.22 |
241 |
13,743 |
+149 |
Total Volume and Open Interest |
442,295 |
1,705,611 |
-4,894 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130318 |
93.250 |
93.925 |
91.775 |
93.750 |
+0.300 |
3,467 |
1,967 |
-339 |
May13 |
130318 |
93.950 |
94.350 |
92.150 |
94.100 |
+0.275 |
429 |
799 |
+89 |
Jun13 |
130318 |
93.425 |
94.525 |
92.475 |
94.350 |
+0.250 |
15 |
666 |
+3 |
Jul13 |
130318 |
94.175 |
94.625 |
92.625 |
94.500 |
+0.275 |
5 |
282 |
+2 |
Aug13 |
130318 |
94.450 |
94.575 |
92.600 |
94.450 |
+0.250 |
0 |
23 |
+0 |
Sep13 |
130318 |
94.200 |
94.325 |
92.450 |
94.200 |
+0.225 |
0 |
2 |
+0 |
Oct13 |
130318 |
93.875 |
93.875 |
93.875 |
93.875 |
+0.225 |
0 |
3 |
+0 |
Nov13 |
130318 |
93.500 |
93.500 |
93.500 |
93.500 |
+0.250 |
0 |
10 |
+0 |
Dec13 |
130318 |
93.100 |
93.200 |
91.350 |
93.100 |
+0.250 |
0 |
74 |
+0 |
Total Volume and Open Interest |
3,916 |
3,904 |
-245 |
Heating Oil(NYM) |
Apr13 |
130318 |
293.90 |
294.36 |
289.30 |
292.67 |
-1.23 |
44,106 |
49,942 |
-11,001 |
May13 |
130318 |
303.48 |
303.60 |
298.37 |
303.14 |
+0.08 |
35,588 |
75,978 |
+5,632 |
Jun13 |
130318 |
302.09 |
302.94 |
297.80 |
302.62 |
+0.12 |
22,805 |
41,388 |
+457 |
Jul13 |
130318 |
301.35 |
302.67 |
297.63 |
302.42 |
+0.30 |
10,910 |
29,077 |
-1,119 |
Aug13 |
130318 |
301.10 |
302.23 |
297.52 |
302.14 |
+0.31 |
4,307 |
10,118 |
+265 |
Sep13 |
130318 |
300.60 |
301.64 |
297.86 |
301.61 |
+0.33 |
7,136 |
22,553 |
+1,020 |
Oct13 |
130318 |
298.50 |
300.95 |
297.60 |
300.91 |
+0.33 |
2,581 |
6,762 |
+229 |
Nov13 |
130318 |
296.50 |
300.18 |
296.50 |
300.09 |
+0.32 |
1,806 |
6,169 |
+112 |
Dec13 |
130318 |
299.31 |
299.68 |
294.69 |
299.20 |
+0.27 |
15,348 |
37,128 |
-735 |
Jan14 |
130318 |
296.15 |
298.71 |
296.15 |
298.55 |
+0.23 |
518 |
5,750 |
-144 |
Feb14 |
130318 |
297.50 |
298.30 |
297.50 |
297.88 |
+0.24 |
246 |
2,007 |
+114 |
Mar14 |
130318 |
294.00 |
297.11 |
293.20 |
297.11 |
+0.24 |
204 |
2,712 |
-10 |
Apr14 |
130318 |
295.79 |
296.25 |
295.79 |
296.12 |
+0.26 |
452 |
9,232 |
+107 |
May14 |
130318 |
294.01 |
294.60 |
293.99 |
294.60 |
+0.26 |
127 |
553 |
-9 |
Total Volume and Open Interest |
146,497 |
304,427 |
-5,016 |
Gasoline(NYMEX) |
Apr13 |
130318 |
316.00 |
316.00 |
309.97 |
312.89 |
-3.49 |
39,830 |
57,307 |
-5,207 |
May13 |
130318 |
314.38 |
314.38 |
308.81 |
311.76 |
-3.27 |
36,534 |
103,557 |
+3,811 |
Jun13 |
130318 |
310.06 |
310.06 |
304.85 |
307.82 |
-2.95 |
19,226 |
45,395 |
+1,811 |
Jul13 |
130318 |
304.41 |
305.45 |
301.10 |
303.37 |
-2.78 |
9,339 |
28,523 |
+330 |
Aug13 |
130318 |
296.72 |
300.39 |
296.36 |
298.53 |
-2.59 |
6,342 |
15,887 |
-46 |
Sep13 |
130318 |
292.99 |
294.39 |
290.27 |
293.25 |
-2.38 |
6,351 |
17,273 |
+692 |
Oct13 |
130318 |
275.55 |
278.30 |
274.81 |
277.10 |
-2.23 |
2,072 |
10,107 |
+253 |
Nov13 |
130318 |
270.90 |
271.98 |
270.45 |
271.98 |
-2.32 |
1,581 |
14,817 |
-58 |
Dec13 |
130318 |
270.00 |
270.00 |
266.41 |
268.63 |
-2.37 |
2,264 |
13,038 |
+491 |
Jan14 |
130318 |
265.07 |
266.97 |
265.07 |
266.97 |
-2.31 |
694 |
3,055 |
-79 |
Total Volume and Open Interest |
124,902 |
313,565 |
+1,996 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130318 |
312.90 |
312.90 |
312.89 |
312.90 |
-3.50 |
0 |
1 |
+0 |
May13 |
130318 |
311.80 |
311.80 |
311.76 |
311.80 |
-3.20 |
0 |
1 |
+0 |
Jun13 |
130318 |
307.80 |
307.82 |
307.80 |
307.80 |
-3.00 |
|
|
|
Jul13 |
130318 |
303.40 |
303.40 |
303.37 |
303.40 |
-2.80 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Apr13 |
130318 |
3.907 |
3.965 |
3.858 |
3.882 |
+0.010 |
232,977 |
122,675 |
-22,602 |
May13 |
130318 |
3.914 |
4.003 |
3.890 |
3.914 |
+0.005 |
137,626 |
277,595 |
+14,395 |
Jun13 |
130318 |
3.985 |
4.043 |
3.932 |
3.956 |
+0.004 |
43,596 |
70,590 |
+4,106 |
Jul13 |
130318 |
4.001 |
4.082 |
3.978 |
4.001 |
+0.006 |
39,623 |
119,853 |
+3,468 |
Aug13 |
130318 |
4.054 |
4.094 |
3.990 |
4.014 |
+0.006 |
24,013 |
47,709 |
-1,675 |
Sep13 |
130318 |
4.048 |
4.084 |
3.982 |
4.006 |
+0.003 |
17,625 |
45,864 |
+1,290 |
Oct13 |
130318 |
4.046 |
4.092 |
3.988 |
4.014 |
+0.001 |
85,434 |
143,341 |
+6,768 |
Nov13 |
130318 |
4.133 |
4.156 |
4.059 |
4.083 |
-0.001 |
20,954 |
45,617 |
+2,943 |
Dec13 |
130318 |
4.288 |
4.316 |
4.215 |
4.237 |
-0.007 |
18,879 |
49,440 |
-468 |
Jan14 |
130318 |
4.353 |
4.395 |
4.299 |
4.321 |
-0.003 |
59,125 |
113,241 |
+1,626 |
Feb14 |
130318 |
4.346 |
4.365 |
4.276 |
4.298 |
-0.002 |
9,039 |
17,318 |
-1,340 |
Mar14 |
130318 |
4.276 |
4.288 |
4.205 |
4.228 |
-0.006 |
10,274 |
33,611 |
+1,002 |
Apr14 |
130318 |
4.114 |
4.119 |
4.047 |
4.065 |
-0.015 |
22,331 |
53,157 |
+1,616 |
May14 |
130318 |
4.122 |
4.124 |
4.060 |
4.073 |
-0.013 |
3,153 |
10,348 |
+1,212 |
Jun14 |
130318 |
4.117 |
4.126 |
4.081 |
4.094 |
-0.012 |
2,741 |
11,113 |
+1,273 |
Jul14 |
130318 |
4.161 |
4.170 |
4.121 |
4.121 |
-0.011 |
2,215 |
7,966 |
+1,115 |
Total Volume and Open Interest |
758,506 |
1,306,769 |
+28,319 |
Brent Crude Oil(ICE) |
May13 |
130318 |
109.83 |
109.83 |
107.78 |
109.51 |
-0.31 |
232,412 |
318,605 |
-1,971 |
Jun13 |
130318 |
109.26 |
109.26 |
107.30 |
109.03 |
-0.23 |
147,002 |
227,964 |
+5,505 |
Jul13 |
130318 |
108.42 |
108.60 |
106.76 |
108.49 |
-0.17 |
70,898 |
114,809 |
+5,095 |
Aug13 |
130318 |
107.56 |
108.04 |
106.23 |
107.95 |
-0.12 |
60,345 |
79,366 |
-12,225 |
Sep13 |
130318 |
106.81 |
107.45 |
105.66 |
107.35 |
-0.08 |
63,920 |
75,740 |
-9,483 |
Oct13 |
130318 |
106.22 |
106.85 |
105.14 |
106.75 |
-0.07 |
34,136 |
56,288 |
+5,477 |
Nov13 |
130318 |
105.69 |
106.31 |
104.61 |
106.23 |
-0.05 |
18,669 |
44,209 |
-906 |
Dec13 |
130318 |
105.50 |
105.80 |
104.00 |
105.71 |
-0.03 |
78,199 |
182,373 |
-1,048 |
Jan14 |
130318 |
104.25 |
105.23 |
103.77 |
105.23 |
-0.02 |
4,648 |
35,829 |
+179 |
Feb14 |
130318 |
104.78 |
104.78 |
104.78 |
104.78 |
unch |
2,871 |
16,894 |
-197 |
Mar14 |
130318 |
104.33 |
104.33 |
104.33 |
104.33 |
+0.02 |
3,970 |
22,950 |
+308 |
Apr14 |
130318 |
103.88 |
103.88 |
103.88 |
103.88 |
+0.03 |
1,654 |
25,396 |
+283 |
May14 |
130318 |
103.33 |
103.51 |
103.33 |
103.51 |
+0.05 |
1,135 |
10,826 |
-95 |
Jun14 |
130318 |
101.83 |
103.22 |
101.61 |
103.14 |
+0.07 |
9,893 |
48,240 |
+951 |
Total Volume and Open Interest |
755,447 |
1,499,302 |
-50,313 |
Gas Oil(ICE) |
Apr13 |
130318 |
918.00 |
918.00 |
903.50 |
913.00 |
-5.00 |
64,609 |
114,712 |
-4,686 |
May13 |
130318 |
920.00 |
920.00 |
906.00 |
915.50 |
-4.75 |
80,704 |
94,442 |
+2,863 |
Jun13 |
130318 |
917.25 |
920.25 |
906.50 |
916.00 |
-4.25 |
75,857 |
70,520 |
-1,483 |
Jul13 |
130318 |
917.00 |
920.25 |
908.50 |
916.25 |
-3.75 |
31,065 |
32,957 |
-2,647 |
Aug13 |
130318 |
915.00 |
920.50 |
907.50 |
916.50 |
-3.50 |
23,078 |
32,670 |
+1,280 |
Sep13 |
130318 |
914.50 |
920.00 |
907.25 |
915.75 |
-3.50 |
20,203 |
27,128 |
+1,110 |
Oct13 |
130318 |
909.75 |
918.75 |
906.50 |
914.50 |
-3.25 |
6,777 |
20,477 |
+1,648 |
Nov13 |
130318 |
907.50 |
916.50 |
904.25 |
912.25 |
-3.00 |
4,129 |
18,959 |
+697 |
Dec13 |
130318 |
910.00 |
914.25 |
901.25 |
909.75 |
-3.00 |
29,314 |
55,293 |
-1,083 |
Jan14 |
130318 |
902.75 |
908.25 |
902.75 |
908.25 |
-3.00 |
2,331 |
15,107 |
-93 |
Total Volume and Open Interest |
346,421 |
550,952 |
-1,352 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130318 |
2.600 |
2.635 |
2.600 |
2.631 |
+0.002 |
296 |
1,402 |
+9 |
May13 |
130318 |
2.550 |
2.591 |
2.550 |
2.589 |
+0.015 |
413 |
1,618 |
+139 |
Jun13 |
130318 |
2.530 |
2.546 |
2.501 |
2.542 |
+0.016 |
114 |
1,142 |
-23 |
Jul13 |
130318 |
2.444 |
2.475 |
2.444 |
2.475 |
+0.025 |
137 |
1,269 |
+35 |
Aug13 |
130318 |
2.399 |
2.399 |
2.359 |
2.393 |
+0.031 |
127 |
1,804 |
+0 |
Sep13 |
130318 |
2.254 |
2.254 |
2.198 |
2.224 |
+0.030 |
50 |
917 |
+30 |
Oct13 |
130318 |
2.077 |
2.102 |
2.077 |
2.100 |
+0.021 |
36 |
1,241 |
-10 |
Total Volume and Open Interest |
1,218 |
11,287 |
+191 |
WTI Crude Oil(ICE) |
Apr13 |
130318 |
92.65 |
93.93 |
91.75 |
93.74 |
+0.29 |
26,177 |
33,858 |
-9,462 |
May13 |
130318 |
93.67 |
94.30 |
92.15 |
94.11 |
+0.29 |
37,997 |
61,647 |
+1,916 |
Jun13 |
130318 |
93.50 |
94.55 |
92.52 |
94.36 |
+0.27 |
17,275 |
72,516 |
-221 |
Jul13 |
130318 |
93.65 |
94.50 |
92.65 |
94.50 |
+0.27 |
5,717 |
40,745 |
+423 |
Aug13 |
130318 |
93.43 |
94.46 |
92.73 |
94.44 |
+0.25 |
2,007 |
19,031 |
+195 |
Sep13 |
130318 |
93.39 |
94.23 |
92.41 |
94.21 |
+0.23 |
2,334 |
23,856 |
+140 |
Oct13 |
130318 |
93.06 |
93.87 |
92.12 |
93.87 |
+0.23 |
1,035 |
13,740 |
-5 |
Nov13 |
130318 |
92.68 |
93.49 |
91.76 |
93.49 |
+0.23 |
1,250 |
10,934 |
-92 |
Dec13 |
130318 |
92.27 |
93.19 |
91.32 |
93.10 |
+0.24 |
14,682 |
115,325 |
-108 |
Jan14 |
130318 |
92.68 |
92.68 |
92.68 |
92.68 |
+0.24 |
281 |
7,458 |
-8 |
Feb14 |
130318 |
92.29 |
92.29 |
92.29 |
92.29 |
+0.24 |
316 |
3,360 |
-8 |
Mar14 |
130318 |
91.93 |
91.93 |
91.93 |
91.93 |
+0.23 |
480 |
5,421 |
-150 |
Apr14 |
130318 |
91.60 |
91.60 |
91.60 |
91.60 |
+0.22 |
1,155 |
3,570 |
+812 |
May14 |
130318 |
91.30 |
91.30 |
91.30 |
91.30 |
+0.21 |
139 |
2,981 |
+9 |
Jun14 |
130318 |
90.10 |
91.05 |
90.10 |
91.05 |
+0.21 |
984 |
16,408 |
+95 |
Jul14 |
130318 |
90.78 |
90.78 |
90.78 |
90.78 |
+0.22 |
15 |
2,620 |
-7 |
Total Volume and Open Interest |
116,549 |
542,259 |
-5,609 |
US Dollar Index(ICE) |
Mar13 |
130318 |
82.680 |
82.830 |
82.545 |
82.575 |
+0.320 |
36,804 |
25,776 |
-6,300 |
Jun13 |
130318 |
82.870 |
83.105 |
82.625 |
82.900 |
+0.435 |
49,631 |
75,253 |
+23,245 |
Sep13 |
130318 |
83.005 |
83.205 |
82.900 |
83.100 |
+0.415 |
5 |
508 |
+0 |
Total Volume and Open Interest |
86,440 |
101,537 |
+16,945 |
Australian Dollar(CME) |
Mar13 |
130318 |
103.55 |
104.05 |
103.48 |
103.91 |
-0.14 |
127,594 |
59,065 |
-12,975 |
Jun13 |
130318 |
102.90 |
103.39 |
102.73 |
103.25 |
-0.08 |
68,353 |
140,851 |
+24,074 |
Sep13 |
130318 |
102.53 |
102.63 |
102.53 |
102.55 |
-0.08 |
7 |
47 |
+3 |
Total Volume and Open Interest |
195,954 |
199,988 |
+11,102 |
British Pound(CME) |
Mar13 |
130318 |
151.18 |
151.43 |
150.75 |
151.18 |
+0.37 |
153,893 |
162,969 |
-20,739 |
Jun13 |
130318 |
151.04 |
151.37 |
150.63 |
150.93 |
+0.21 |
100,198 |
186,599 |
+35,742 |
Sep13 |
130318 |
151.10 |
151.12 |
150.68 |
150.89 |
+0.21 |
2 |
20 |
+0 |
Total Volume and Open Interest |
254,096 |
349,649 |
+15,003 |
Canadian Dollar(CME) |
Mar13 |
130318 |
97.80 |
98.09 |
97.60 |
97.88 |
-0.21 |
96,881 |
142,452 |
-15,345 |
Jun13 |
130318 |
97.61 |
97.80 |
97.35 |
97.68 |
-0.20 |
60,021 |
141,297 |
+25,717 |
Sep13 |
130318 |
97.50 |
97.69 |
97.20 |
97.49 |
-0.20 |
92 |
3,605 |
+40 |
Dec13 |
130318 |
97.07 |
97.48 |
97.02 |
97.29 |
-0.19 |
20 |
2,348 |
-7 |
Total Volume and Open Interest |
157,034 |
289,892 |
+10,422 |
Japanese Yen(CME) |
Mar13 |
130318 |
105.66 |
106.03 |
104.77 |
105.30 |
+0.53 |
180,170 |
108,540 |
-22,048 |
Jun13 |
130318 |
105.68 |
106.11 |
104.64 |
104.86 |
+0.03 |
99,525 |
199,315 |
+43,645 |
Sep13 |
130318 |
105.59 |
105.96 |
104.92 |
104.94 |
+0.02 |
37 |
509 |
+5 |
Total Volume and Open Interest |
279,734 |
308,494 |
+21,604 |
Swiss Franc(CME) |
Mar13 |
130318 |
106.07 |
106.36 |
105.41 |
105.95 |
-0.41 |
53,111 |
34,791 |
-9,162 |
Jun13 |
130318 |
106.19 |
106.30 |
105.51 |
105.88 |
-0.58 |
22,409 |
44,841 |
+11,650 |
Sep13 |
130318 |
106.00 |
106.59 |
106.00 |
106.00 |
-0.59 |
0 |
3 |
+0 |
Total Volume and Open Interest |
75,520 |
79,635 |
+2,488 |
EuroFX(CME) |
Mar13 |
130318 |
129.15 |
130.54 |
128.83 |
129.59 |
-0.95 |
296,271 |
68,492 |
-43,832 |
Jun13 |
130318 |
129.35 |
130.05 |
128.92 |
129.56 |
-1.06 |
146,907 |
162,847 |
+45,386 |
Sep13 |
130318 |
129.70 |
130.71 |
129.20 |
129.65 |
-1.06 |
29 |
385 |
+10 |
Total Volume and Open Interest |
443,212 |
231,844 |
+1,565 |
Mexican Peso(CME) |
Mar13 |
130318 |
801.25 |
803.75 |
797.75 |
802.50 |
-1.25 |
49,755 |
86,033 |
-7,173 |
Apr13 |
130318 |
803.25 |
803.25 |
801.75 |
803.25 |
+1.50 |
|
|
|
Total Volume and Open Interest |
100,234 |
228,709 |
+23,431 |
Brazilian Real(CME) |
Apr13 |
130318 |
503.25 |
503.70 |
502.30 |
502.65 |
-2.10 |
699 |
11,141 |
-509 |
May13 |
130318 |
500.70 |
500.95 |
500.55 |
500.95 |
-1.90 |
0 |
143 |
+0 |
Jun13 |
130318 |
499.70 |
499.70 |
498.95 |
499.35 |
-2.15 |
281 |
3,403 |
+261 |
Jul13 |
130318 |
496.90 |
499.05 |
496.90 |
496.90 |
-2.15 |
|
|
|
Total Volume and Open Interest |
980 |
37,848 |
-248 |
30-Year T-Bonds(CBOT) |
Mar13 |
130318 |
143~230 |
145~010 |
143~120 |
144~070 |
+0~270 |
2,233 |
8,118 |
-1,240 |
Jun13 |
130318 |
142~100 |
143~240 |
142~100 |
142~230 |
+0~270 |
389,080 |
634,120 |
+7,754 |
Sep13 |
130318 |
142~080 |
142~080 |
141~290 |
142~020 |
+0~270 |
3 |
8 |
+1 |
Total Volume and Open Interest |
391,316 |
642,246 |
+6,515 |
10-Year T-Notes(CBOT) |
Mar13 |
130318 |
132~205 |
132~280 |
132~045 |
132~140 |
+0~095 |
15,842 |
58,532 |
-3,711 |
Jun13 |
130318 |
131~085 |
131~215 |
131~035 |
131~065 |
+0~100 |
1,285,998 |
2,089,240 |
+38,712 |
Sep13 |
130318 |
131~060 |
131~060 |
130~280 |
131~060 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,301,840 |
2,147,772 |
+35,001 |
5-Year T-Notes(CBOT) |
Mar13 |
130318 |
124~086 |
124~094 |
124~022 |
124~056 |
+0~034 |
5,763 |
44,316 |
-2,244 |
Jun13 |
130318 |
123~240 |
123~316 |
123~234 |
123~244 |
+0~036 |
598,403 |
1,644,723 |
+18,053 |
Sep13 |
130318 |
123~094 |
123~094 |
123~056 |
123~094 |
+0~036 |
|
|
|
Total Volume and Open Interest |
604,166 |
1,689,039 |
+15,809 |
2 Year T-Notes(CBOT) |
Mar13 |
130318 |
110~080 |
110~080 |
110~072 |
110~072 |
unch |
6,002 |
33,749 |
-3,939 |
Jun13 |
130318 |
110~060 |
110~072 |
110~060 |
110~062 |
unch |
228,835 |
946,612 |
-16,607 |
Sep13 |
130318 |
110~046 |
110~046 |
110~046 |
110~046 |
unch |
|
|
|
Total Volume and Open Interest |
234,837 |
980,361 |
-20,546 |
Eurodollars(CME) |
Mar13 |
130315 |
99.720 |
99.723 |
99.717 |
99.720 |
unch |
49,306 |
858,252 |
+3,415 |
Jun13 |
130318 |
99.700 |
99.705 |
99.680 |
99.700 |
unch |
110,511 |
826,468 |
+7,031 |
Sep13 |
130318 |
99.675 |
99.675 |
99.655 |
99.670 |
-0.005 |
154,256 |
789,500 |
-11,202 |
Dec13 |
130318 |
99.645 |
99.650 |
99.625 |
99.640 |
-0.010 |
181,766 |
828,681 |
+19,324 |
Mar14 |
130318 |
99.615 |
99.625 |
99.600 |
99.615 |
-0.005 |
146,428 |
733,524 |
+2,546 |
Jun14 |
130318 |
99.585 |
99.585 |
99.565 |
99.580 |
unch |
168,661 |
705,085 |
+36,312 |
Sep14 |
130318 |
99.525 |
99.540 |
99.515 |
99.530 |
+0.005 |
132,029 |
565,197 |
+1,747 |
Dec14 |
130318 |
99.445 |
99.470 |
99.445 |
99.455 |
+0.005 |
139,819 |
609,201 |
-278 |
Mar15 |
130318 |
99.365 |
99.395 |
99.365 |
99.375 |
+0.010 |
120,414 |
542,847 |
+365 |
Jun15 |
130318 |
99.270 |
99.310 |
99.270 |
99.280 |
+0.015 |
107,003 |
677,645 |
+488 |
Sep15 |
130318 |
99.155 |
99.215 |
99.155 |
99.175 |
+0.020 |
98,529 |
489,334 |
-108 |
Dec15 |
130318 |
99.035 |
99.095 |
99.030 |
99.045 |
+0.025 |
134,183 |
555,248 |
-3,289 |
Mar16 |
130318 |
98.880 |
98.955 |
98.880 |
98.900 |
+0.030 |
83,370 |
354,321 |
-249 |
Jun16 |
130318 |
98.720 |
98.795 |
98.715 |
98.735 |
+0.030 |
68,221 |
236,114 |
+2,030 |
Sep16 |
130318 |
98.545 |
98.635 |
98.545 |
98.565 |
+0.035 |
54,577 |
223,022 |
-177 |
Dec16 |
130318 |
98.360 |
98.465 |
98.360 |
98.380 |
+0.035 |
77,510 |
164,154 |
-9,605 |
Mar17 |
130318 |
98.195 |
98.295 |
98.190 |
98.210 |
+0.040 |
32,908 |
137,477 |
-2,141 |
Jun17 |
130318 |
98.025 |
98.115 |
98.015 |
98.025 |
+0.040 |
23,392 |
91,667 |
-116 |
Total Volume and Open Interest |
1,916,341 |
9,704,167 |
+46,129 |
Ultra T-Bond(CBOT) |
Mar13 |
130318 |
157~01 |
157~01 |
154~30 |
156~01 |
+1~03 |
2,729 |
5,285 |
-2,474 |
Jun13 |
130318 |
155~06 |
157~17 |
154~18 |
155~22 |
+1~04 |
79,411 |
378,254 |
-620 |
Sep13 |
130318 |
155~22 |
155~22 |
154~18 |
155~22 |
+1~04 |
|
|
|
Total Volume and Open Interest |
82,140 |
383,539 |
-3,094 |
30 Day Federal Funds(CBOT) |
Mar13 |
130318 |
99.855 |
99.855 |
99.848 |
99.850 |
-0.003 |
1,016 |
44,207 |
+252 |
Apr13 |
130318 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
2,080 |
33,718 |
-23 |
May13 |
130318 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
797 |
30,733 |
+148 |
Jun13 |
130318 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
88 |
26,097 |
+59 |
Jul13 |
130318 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
757 |
23,433 |
+350 |
Aug13 |
130318 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
356 |
14,216 |
-149 |
Total Volume and Open Interest |
15,936 |
331,465 |
+2,382 |
3-Mth Euro-Yen(CME) |
Mar13 |
130318 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.003 |
|
|
|
Jun13 |
130318 |
99.802 |
99.802 |
99.802 |
99.802 |
unch |
|
|
|
Sep13 |
130318 |
99.823 |
99.823 |
99.823 |
99.823 |
unch |
|
|
|
Dec13 |
130318 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar14 |
130318 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Jun14 |
130318 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Sep14 |
130318 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Dec14 |
130318 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar15 |
130318 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun15 |
130318 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130318 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
215 |
+0 |
Sep13 |
130318 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
Dec13 |
130318 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
402 |
+0 |
Mar14 |
130318 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
182 |
+0 |
Jun14 |
130318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
23 |
+0 |
Sep14 |
130318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
32 |
+0 |
Dec14 |
130318 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
30 |
+0 |
Mar15 |
130318 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,505 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130318 |
145.21 |
145.47 |
145.19 |
145.36 |
+0.13 |
1,435 |
20,749 |
+99 |
Sep13 |
130318 |
143.27 |
143.27 |
143.27 |
143.27 |
+0.13 |
|
|
|
Dec13 |
130318 |
141.18 |
141.18 |
141.18 |
141.18 |
+0.13 |
|
|
|
Total Volume and Open Interest |
1,435 |
20,749 |
+99 |
Euro-Bund(EUREX) |
Jun13 |
130318 |
144.41 |
144.69 |
143.87 |
143.94 |
+0.55 |
561,306 |
963,616 |
-7,758 |
Sep13 |
130318 |
144.50 |
144.52 |
144.08 |
144.13 |
+0.62 |
59 |
193 |
+1 |
Dec13 |
130318 |
144.13 |
144.13 |
144.13 |
144.13 |
+0.62 |
|
|
|
Total Volume and Open Interest |
561,365 |
963,809 |
-7,757 |
Euro-Bobl(EUREX) |
Jun13 |
130318 |
126.43 |
126.66 |
126.19 |
126.24 |
+0.26 |
267,847 |
929,181 |
+7,532 |
Sep13 |
130318 |
126.69 |
126.69 |
126.69 |
126.69 |
+0.26 |
0 |
938 |
+0 |
Dec13 |
130318 |
126.69 |
126.69 |
126.69 |
126.69 |
+0.26 |
|
|
|
Total Volume and Open Interest |
267,847 |
930,119 |
+7,532 |
3-Mth Euribor(EUREX) |
Mar13 |
130318 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
0 |
4,707 |
+0 |
Jun13 |
130318 |
99.770 |
99.770 |
99.765 |
99.770 |
-0.015 |
0 |
2,510 |
+0 |
Sep13 |
130318 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.010 |
0 |
755 |
+0 |
Total Volume and Open Interest |
2 |
12,610 |
+0 |
Long Gilt(LIFFE) |
Mar13 |
130318 |
118~04 |
118~13 |
118~04 |
118~07 |
+0~16 |
2,668 |
13,607 |
-163 |
Jun13 |
130318 |
117~07 |
117~17 |
117~01 |
117~07 |
+0~15 |
118,227 |
350,597 |
-6,315 |
Total Volume and Open Interest |
120,895 |
364,204 |
-6,478 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
130318 |
99.49 |
99.50 |
99.45 |
99.50 |
0.00 |
9,243 |
280,576 |
-1,567 |
Jun13 |
130318 |
99.51 |
99.53 |
99.46 |
99.51 |
0.00 |
36,154 |
315,630 |
+298 |
Sep13 |
130318 |
99.54 |
99.56 |
99.49 |
99.55 |
+0.01 |
32,391 |
386,864 |
+1,203 |
Dec13 |
130318 |
99.55 |
99.57 |
99.54 |
99.56 |
+0.01 |
41,249 |
371,341 |
+18,701 |
Mar14 |
130318 |
99.55 |
99.57 |
99.53 |
99.55 |
+0.02 |
71,992 |
416,061 |
+2,514 |
Jun14 |
130318 |
99.53 |
99.54 |
99.50 |
99.53 |
+0.02 |
60,604 |
337,855 |
+9,729 |
Total Volume and Open Interest |
444,650 |
3,208,783 |
+38,850 |
3-Mth Euribor(LIFFE) |
Mar13 |
130318 |
99.795 |
99.795 |
99.790 |
99.795 |
unch |
65,584 |
470,480 |
-1,496 |
Jun13 |
130318 |
99.780 |
99.795 |
99.755 |
99.770 |
-0.015 |
88,162 |
617,846 |
+21,922 |
Sep13 |
130318 |
99.770 |
99.795 |
99.745 |
99.765 |
-0.010 |
66,924 |
419,164 |
-10,102 |
Total Volume and Open Interest |
593,528 |
4,631,692 |
+27,438 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130318 |
96.96 |
97.04 |
96.95 |
97.01 |
+0.05 |
42,465 |
238,174 |
-2,478 |
Sep13 |
130318 |
96.97 |
97.09 |
96.95 |
97.07 |
+0.10 |
46,524 |
184,268 |
+5,051 |
Dec13 |
130318 |
96.92 |
97.07 |
96.91 |
97.05 |
+0.13 |
33,191 |
139,060 |
+4,892 |
Mar14 |
130318 |
96.83 |
96.99 |
96.83 |
96.98 |
+0.14 |
14,816 |
95,887 |
+2,351 |
Jun14 |
130318 |
96.73 |
96.89 |
96.73 |
96.88 |
+0.15 |
6,242 |
62,869 |
+878 |
Sep14 |
130318 |
96.61 |
96.77 |
96.61 |
96.76 |
+0.15 |
2,404 |
34,400 |
-5 |
Dec14 |
130318 |
96.50 |
96.65 |
96.50 |
96.63 |
+0.15 |
1,282 |
19,789 |
-61 |
Mar15 |
130318 |
96.39 |
96.54 |
96.39 |
96.53 |
+0.17 |
237 |
8,408 |
-39 |
Jun15 |
130318 |
96.42 |
96.42 |
96.42 |
96.42 |
+0.16 |
152 |
810 |
-53 |
Sep15 |
130318 |
96.33 |
96.33 |
96.33 |
96.33 |
+0.16 |
2 |
445 |
+0 |
Total Volume and Open Interest |
147,315 |
784,270 |
+10,536 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130318 |
96.35 |
96.53 |
96.34 |
96.51 |
+0.16 |
139,850 |
389,289 |
+5,450 |
Sep13 |
130318 |
96.51 |
96.51 |
96.51 |
96.51 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun13 |
130318 |
96.87 |
97.07 |
96.87 |
97.06 |
+0.18 |
213,203 |
491,838 |
+65,016 |
Sep13 |
130318 |
97.06 |
97.06 |
97.06 |
97.06 |
|
|
|
|
Gold(CMX) |
Apr13 |
130318 |
1597.0 |
1610.4 |
1589.6 |
1604.6 |
+12.0 |
144,163 |
196,135 |
-8,690 |
Jun13 |
130318 |
1597.4 |
1612.1 |
1592.1 |
1606.6 |
+11.9 |
18,779 |
127,715 |
+6,205 |
Aug13 |
130318 |
1606.0 |
1613.2 |
1598.2 |
1608.1 |
+11.9 |
4,136 |
29,032 |
+408 |
Oct13 |
130318 |
1606.3 |
1612.6 |
1606.3 |
1609.5 |
+11.9 |
1,520 |
11,876 |
+76 |
Dec13 |
130318 |
1608.0 |
1616.4 |
1599.4 |
1610.9 |
+11.9 |
1,257 |
31,588 |
+200 |
Feb14 |
130318 |
1609.3 |
1617.2 |
1602.3 |
1612.2 |
+11.9 |
92 |
13,943 |
+34 |
Apr14 |
130318 |
1613.7 |
1613.7 |
1613.6 |
1613.6 |
+11.9 |
276 |
4,280 |
-47 |
Jun14 |
130318 |
1615.4 |
1616.2 |
1615.1 |
1615.1 |
+11.9 |
221 |
6,926 |
-5 |
Aug14 |
130318 |
1615.8 |
1616.8 |
1615.8 |
1616.8 |
+11.9 |
100 |
956 |
+10 |
Oct14 |
130318 |
1618.5 |
1618.5 |
1618.5 |
1618.5 |
+11.9 |
115 |
636 |
+15 |
Dec14 |
130318 |
1622.4 |
1622.4 |
1620.3 |
1620.3 |
+11.9 |
98 |
7,429 |
+6 |
Total Volume and Open Interest |
171,169 |
452,512 |
-1,971 |
Silver(CMX) |
Mar13 |
130318 |
2881.5 |
2905.0 |
2868.5 |
2884.1 |
+2.4 |
30 |
382 |
-36 |
May13 |
130318 |
2885.0 |
2911.0 |
2858.5 |
2887.4 |
+2.3 |
38,839 |
79,555 |
+580 |
Jul13 |
130318 |
2898.0 |
2916.0 |
2869.5 |
2893.2 |
+2.2 |
2,899 |
14,712 |
+706 |
Sep13 |
130318 |
2902.0 |
2915.5 |
2875.5 |
2898.7 |
+2.2 |
1,107 |
5,905 |
-132 |
Dec13 |
130318 |
2912.0 |
2920.0 |
2897.0 |
2905.7 |
+2.3 |
3,312 |
26,154 |
-209 |
Mar14 |
130318 |
2910.8 |
2911.0 |
2910.8 |
2910.8 |
+2.3 |
11 |
2,915 |
-1 |
May14 |
130318 |
2925.0 |
2927.0 |
2898.5 |
2914.1 |
+2.5 |
1 |
848 |
-3 |
Total Volume and Open Interest |
46,535 |
150,769 |
+824 |
Platinum(NYMEX) |
Apr13 |
130318 |
1582.2 |
1597.1 |
1572.3 |
1579.2 |
-13.2 |
9,988 |
50,994 |
-1,084 |
Jul13 |
130318 |
1588.0 |
1600.9 |
1576.9 |
1583.2 |
-13.1 |
1,522 |
12,683 |
+823 |
Oct13 |
130318 |
1601.0 |
1601.0 |
1585.2 |
1585.8 |
-13.0 |
56 |
476 |
+55 |
Jan14 |
130318 |
1585.9 |
1590.0 |
1585.0 |
1588.4 |
-13.0 |
0 |
5 |
+0 |
Total Volume and Open Interest |
11,566 |
64,158 |
-206 |
Palladium(NYMEX) |
Mar13 |
130318 |
762.85 |
762.85 |
762.85 |
762.85 |
-10.85 |
18 |
34 |
-142 |
Jun13 |
130318 |
770.00 |
779.00 |
753.20 |
764.85 |
-10.80 |
3,942 |
36,759 |
+4 |
Sep13 |
130318 |
775.00 |
775.00 |
755.00 |
766.15 |
-10.80 |
18 |
665 |
-16 |
Total Volume and Open Interest |
3,997 |
38,175 |
-139 |
Copper(CMX) |
Mar13 |
130318 |
349.50 |
349.50 |
340.00 |
341.70 |
-9.10 |
515 |
1,280 |
+11 |
May13 |
130318 |
350.90 |
351.00 |
341.00 |
342.80 |
-9.25 |
42,620 |
105,592 |
+751 |
Jul13 |
130318 |
352.90 |
352.90 |
343.00 |
344.60 |
-9.20 |
4,603 |
21,610 |
+363 |
Sep13 |
130318 |
352.60 |
352.60 |
344.85 |
346.20 |
-9.10 |
951 |
12,269 |
+105 |
Dec13 |
130318 |
350.00 |
350.00 |
346.85 |
348.25 |
-9.00 |
249 |
12,113 |
+10 |
Total Volume and Open Interest |
50,036 |
165,164 |
+1,590 |
DJIA Index(CBOT) |
Jun13 |
130318 |
14389 |
14445 |
14284 |
14390 |
-43 |
1,835 |
6,420 |
+1,166 |
Sep13 |
130318 |
14318 |
14361 |
14318 |
14318 |
-43 |
|
|
|
Dec13 |
130318 |
14249 |
14292 |
14249 |
14249 |
-43 |
|
|
|
Mar14 |
130318 |
14178 |
14221 |
14178 |
14178 |
-43 |
|
|
|
Total Volume and Open Interest |
4,096 |
25,224 |
|
E-mini DJIA Index(CBOT) |
Mar13 |
130315 |
14522 |
14553 |
14493 |
14493 |
-30 |
21,275 |
70,067 |
-4,936 |
Jun13 |
130318 |
14368 |
14448 |
14269 |
14390 |
-43 |
108,806 |
101,724 |
+6,449 |
Sep13 |
130318 |
14295 |
14370 |
14268 |
14318 |
-43 |
3 |
15 |
+2 |
Dec13 |
130318 |
14249 |
14249 |
14249 |
14249 |
-43 |
0 |
16 |
+0 |
Total Volume and Open Interest |
133,943 |
158,292 |
-7,079 |
S & P 500(CME) |
Jun13 |
130318 |
1545.30 |
1552.20 |
1529.60 |
1546.80 |
-6.80 |
16,943 |
147,755 |
+3,490 |
Sep13 |
130318 |
1540.30 |
1540.30 |
1531.10 |
1540.30 |
-6.80 |
77 |
1,624 |
+27 |
Dec13 |
130318 |
1533.40 |
1533.40 |
1524.20 |
1533.40 |
-6.80 |
50 |
1,229 |
+0 |
Mar14 |
130318 |
1527.40 |
1527.40 |
1518.20 |
1527.40 |
-6.80 |
|
|
|
Total Volume and Open Interest |
35,971 |
268,256 |
+5,909 |
S & P 500 E-Mini(Globex) |
Jun13 |
130318 |
1544.00 |
1552.50 |
1529.50 |
1546.75 |
-6.75 |
1,528,894 |
2,799,851 |
+41,515 |
Sep13 |
130318 |
1537.50 |
1545.50 |
1523.50 |
1540.25 |
-6.75 |
4,713 |
9,366 |
+3,952 |
Total Volume and Open Interest |
1,901,939 |
3,757,487 |
-44,482 |
NASDAQ 100(CME) |
Jun13 |
130318 |
2778.80 |
2797.00 |
2749.00 |
2787.00 |
-3.50 |
411 |
2,561 |
+66 |
Sep13 |
130318 |
2782.30 |
2790.00 |
2782.30 |
2782.30 |
-3.70 |
|
|
|
Dec13 |
130318 |
2776.00 |
2779.80 |
2776.00 |
2776.00 |
-3.80 |
|
|
|
Total Volume and Open Interest |
2,360 |
20,948 |
+1,701 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130318 |
2774.00 |
2797.30 |
2748.30 |
2787.00 |
-3.50 |
163,965 |
355,495 |
+15,581 |
Sep13 |
130318 |
2753.80 |
2798.00 |
2753.80 |
2782.30 |
-3.70 |
3 |
47 |
+0 |
Total Volume and Open Interest |
200,278 |
498,606 |
+5,496 |
S & P Midcap 400(CME) |
Jun13 |
130318 |
1137.50 |
1139.00 |
1133.00 |
1135.50 |
-4.20 |
0 |
320 |
+0 |
Sep13 |
130318 |
1133.50 |
1137.70 |
1133.50 |
1133.50 |
-4.20 |
|
|
|
Dec13 |
130318 |
1131.50 |
1135.70 |
1131.50 |
1131.50 |
-4.20 |
|
|
|
Total Volume and Open Interest |
273 |
2,546 |
+801 |
Volatility Index(CBOE) |
Mar13 |
130318 |
13.35 |
14.10 |
12.93 |
13.70 |
+1.15 |
38,639 |
117,464 |
-4,966 |
Apr13 |
130318 |
15.25 |
15.60 |
14.65 |
15.40 |
+0.70 |
57,750 |
178,930 |
+13,780 |
May13 |
130318 |
16.32 |
16.60 |
15.82 |
16.35 |
+0.50 |
18,333 |
67,150 |
+5,576 |
Jun13 |
130318 |
17.30 |
17.36 |
16.65 |
16.95 |
+0.30 |
11,207 |
35,211 |
+1,555 |
Total Volume and Open Interest |
142,490 |
481,794 |
+17,174 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130318 |
12395 |
12480 |
12225 |
12425 |
-55 |
10,531 |
65,733 |
-1,463 |
Sep13 |
130318 |
12455 |
12530 |
12450 |
12475 |
-55 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,531 |
65,736 |
-1,463 |
Nikkei 225(SGX) |
Jun13 |
130318 |
12470 |
12475 |
12145 |
12175 |
-295 |
121,080 |
237,905 |
+3,530 |
Sep13 |
130318 |
12200 |
12200 |
12165 |
12165 |
-300 |
3 |
155 |
+1 |
Dec13 |
130318 |
12105 |
12105 |
12105 |
12105 |
-295 |
0 |
15,243 |
+0 |
Total Volume and Open Interest |
124,073 |
280,759 |
+6,218 |
CAC 40(EURONEXT) |
Apr13 |
130318 |
3755.5 |
3833.5 |
3748.0 |
3825.5 |
-9.5 |
116,152 |
281,698 |
+18,980 |
May13 |
130318 |
3702.5 |
3762.0 |
3699.5 |
3760.0 |
-9.0 |
81 |
383 |
-1 |
Jun13 |
130318 |
3712.0 |
3738.0 |
3670.0 |
3734.5 |
-9.0 |
490 |
30,908 |
+4,494 |
Total Volume and Open Interest |
137,651 |
392,329 |
-108,519 |
Hang Seng Index(HKFE) |
Mar13 |
130318 |
22130 |
22146 |
21922 |
22047 |
-290 |
77,061 |
110,758 |
-2,455 |
Apr13 |
130318 |
22110 |
22143 |
21920 |
22043 |
-296 |
1,629 |
3,586 |
+860 |
Total Volume and Open Interest |
79,293 |
118,637 |
-1,660 |
DAX(EUREX) |
Mar13 |
130315 |
8073.0 |
8077.5 |
8044.0 |
8055.0 |
-0.5 |
192,253 |
72,007 |
-36,979 |
Jun13 |
130318 |
7913.5 |
8033.5 |
7858.5 |
8024.5 |
-28.5 |
76,441 |
147,420 |
+23,995 |
Sep13 |
130318 |
7940.0 |
8032.0 |
7888.0 |
8029.5 |
-29.0 |
8,524 |
3,964 |
-55 |
Total Volume and Open Interest |
210,226 |
198,736 |
-715 |
FT-SE 100(EURONEXT) |
Jun13 |
130318 |
6356.00 |
6407.50 |
6275.00 |
6397.00 |
-18.50 |
116,784 |
657,173 |
+33,029 |
Sep13 |
130318 |
6347.50 |
6347.50 |
6347.50 |
6347.50 |
-18.50 |
4 |
464 |
+9 |
Dec13 |
130318 |
6316.00 |
6316.00 |
6316.00 |
6316.00 |
-18.50 |
1 |
190 |
+10 |
Total Volume and Open Interest |
133,239 |
748,669 |
-5,759 |
SPI 200(SFE) |
Mar13 |
130318 |
5121.0 |
5127.0 |
5004.0 |
5006.0 |
-116.0 |
52,924 |
296,667 |
-11,422 |
Jun13 |
130318 |
5135.0 |
5137.0 |
5018.0 |
5019.0 |
-115.0 |
22,757 |
41,977 |
+9,459 |
Sep13 |
130318 |
5012.0 |
5012.0 |
4984.0 |
4984.0 |
-115.0 |
4 |
2,074 |
+1 |
Total Volume and Open Interest |
75,687 |
345,292 |
-1,964 |
FTSE MIB(ISE) |
Jun13 |
130318 |
15430.00 |
15680.00 |
15270.00 |
15642.00 |
-140.00 |
19,627 |
33,199 |
+3,695 |
Sep13 |
130318 |
15360.00 |
15784.00 |
15320.00 |
15784.00 |
-140.00 |
55 |
30 |
+25 |
Dec13 |
130318 |
15682.00 |
15682.00 |
15682.00 |
15682.00 |
-92.00 |
0 |
1 |
|
Total Volume and Open Interest |
51,170 |
41,323 |
|
KOSPI 200(KFE) |
Jun13 |
130318 |
263.10 |
263.15 |
259.10 |
260.30 |
-3.10 |
196,272 |
112,414 |
+3,398 |
Sep13 |
130318 |
261.45 |
263.20 |
260.90 |
262.15 |
-2.35 |
58 |
439 |
-26 |
Dec13 |
130318 |
263.80 |
263.80 |
263.80 |
263.80 |
-3.15 |
0 |
181 |
+0 |
Total Volume and Open Interest |
196,330 |
113,034 |
+3,372 |
GSCI(CME) |
Apr13 |
130318 |
647.00 |
650.25 |
644.25 |
650.25 |
-1.75 |
387 |
9,465 |
+233 |
May13 |
130318 |
646.00 |
649.25 |
643.25 |
649.25 |
-1.25 |
0 |
211 |
+0 |
Jun13 |
130318 |
645.00 |
648.50 |
642.25 |
648.25 |
-1.25 |
|
|
|
Total Volume and Open Interest |
687 |
12,854 |
|
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. |
|
|