|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 21, 2013 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May13 |
130321 |
1420.50 |
1451.50 |
1419.50 |
1449.00 |
+29.25 |
97,365 |
274,013 |
-5,751 |
Jul13 |
130321 |
1400.00 |
1427.25 |
1399.25 |
1425.50 |
+26.25 |
52,239 |
147,989 |
+497 |
Aug13 |
130321 |
1360.00 |
1382.25 |
1359.00 |
1381.25 |
+22.25 |
1,292 |
5,583 |
-40 |
Sep13 |
130321 |
1300.75 |
1313.25 |
1294.75 |
1312.50 |
+17.75 |
1,078 |
6,355 |
-132 |
Nov13 |
130321 |
1260.75 |
1277.00 |
1257.25 |
1275.25 |
+14.25 |
22,775 |
126,903 |
-1,520 |
Jan14 |
130321 |
1261.75 |
1280.00 |
1261.75 |
1279.50 |
+13.75 |
274 |
11,540 |
+80 |
Mar14 |
130321 |
1270.00 |
1282.00 |
1268.50 |
1281.25 |
+12.75 |
216 |
2,074 |
+21 |
May14 |
130321 |
1269.50 |
1282.25 |
1269.25 |
1281.75 |
+12.50 |
40 |
2,156 |
+26 |
Jul14 |
130321 |
1275.00 |
1287.25 |
1274.50 |
1285.75 |
+11.25 |
15 |
1,533 |
+11 |
Aug14 |
130321 |
1279.25 |
1279.25 |
1268.00 |
1279.25 |
+11.25 |
0 |
2 |
+0 |
Sep14 |
130321 |
1268.50 |
1268.50 |
1253.50 |
1268.50 |
+15.00 |
0 |
10 |
+0 |
Nov14 |
130321 |
1240.00 |
1256.25 |
1240.00 |
1256.25 |
+15.00 |
35 |
4,150 |
-10 |
Jan15 |
130321 |
1249.75 |
1254.75 |
1242.25 |
1254.75 |
+12.50 |
0 |
3 |
+0 |
Mar15 |
130321 |
1255.75 |
1255.75 |
1243.25 |
1255.75 |
+12.50 |
|
|
|
Total Volume and Open Interest |
175,336 |
582,483 |
-6,815 |
Soybean Meal(CBOT) |
May13 |
130321 |
414.30 |
423.40 |
413.70 |
422.90 |
+9.10 |
39,584 |
142,136 |
-1,690 |
Jul13 |
130321 |
408.40 |
417.50 |
408.10 |
416.90 |
+8.70 |
17,040 |
65,738 |
-2,594 |
Aug13 |
130321 |
392.60 |
400.10 |
392.60 |
399.90 |
+6.90 |
1,999 |
8,847 |
+395 |
Sep13 |
130321 |
371.00 |
375.10 |
370.10 |
374.60 |
+4.50 |
940 |
7,406 |
-47 |
Oct13 |
130321 |
356.50 |
359.70 |
355.50 |
359.70 |
+3.00 |
536 |
7,689 |
-54 |
Dec13 |
130321 |
354.00 |
359.40 |
353.70 |
359.00 |
+2.90 |
6,164 |
39,751 |
-226 |
Jan14 |
130321 |
357.60 |
360.70 |
356.00 |
360.70 |
+2.90 |
161 |
3,413 |
+28 |
Mar14 |
130321 |
360.40 |
363.10 |
359.30 |
363.10 |
+3.80 |
15 |
3,320 |
+4 |
May14 |
130321 |
363.20 |
363.20 |
359.70 |
363.20 |
+3.50 |
22 |
1,569 |
-6 |
Jul14 |
130321 |
364.70 |
364.70 |
361.50 |
364.70 |
+3.20 |
10 |
793 |
+1 |
Total Volume and Open Interest |
66,487 |
280,843 |
-4,173 |
Soybean Oil(CBOT) |
May13 |
130321 |
49.82 |
50.46 |
49.82 |
50.42 |
+0.58 |
30,832 |
167,675 |
-1,051 |
Jul13 |
130321 |
50.10 |
50.70 |
50.08 |
50.67 |
+0.57 |
13,302 |
80,007 |
+1,237 |
Aug13 |
130321 |
50.14 |
50.60 |
50.14 |
50.57 |
+0.56 |
2,634 |
11,424 |
+235 |
Sep13 |
130321 |
50.05 |
50.40 |
50.00 |
50.37 |
+0.57 |
1,439 |
9,419 |
+225 |
Oct13 |
130321 |
49.71 |
50.04 |
49.71 |
50.00 |
+0.52 |
904 |
10,363 |
-38 |
Dec13 |
130321 |
49.37 |
49.94 |
49.36 |
49.91 |
+0.56 |
6,328 |
48,373 |
+1,151 |
Jan14 |
130321 |
49.90 |
50.01 |
49.47 |
50.01 |
+0.54 |
96 |
4,482 |
-7 |
Mar14 |
130321 |
49.98 |
50.13 |
49.64 |
50.13 |
+0.49 |
105 |
2,486 |
+50 |
May14 |
130321 |
50.16 |
50.16 |
49.66 |
50.16 |
+0.50 |
80 |
1,218 |
+35 |
Jul14 |
130321 |
50.24 |
50.24 |
49.74 |
50.24 |
+0.50 |
3 |
1,037 |
-2 |
Total Volume and Open Interest |
55,725 |
337,326 |
+1,835 |
Canola(WCE) |
Mar13 |
130314 |
638.1 |
638.1 |
638.1 |
638.1 |
+1.9 |
523 |
313 |
-357 |
May13 |
130321 |
623.3 |
632.2 |
620.0 |
630.4 |
+7.1 |
7,452 |
102,036 |
-864 |
Jul13 |
130321 |
610.0 |
618.6 |
608.5 |
616.8 |
+6.5 |
2,537 |
34,695 |
-407 |
Nov13 |
130321 |
560.0 |
565.7 |
555.6 |
564.4 |
+5.5 |
3,313 |
40,181 |
+2,006 |
Jan14 |
130321 |
558.0 |
566.7 |
558.0 |
565.6 |
+4.7 |
190 |
2,842 |
+67 |
Total Volume and Open Interest |
13,523 |
180,000 |
+823 |
Corn(CBOT) |
May13 |
130321 |
731.25 |
734.50 |
726.50 |
733.00 |
+0.50 |
131,277 |
547,085 |
+13,407 |
Jul13 |
130321 |
716.50 |
718.75 |
711.50 |
717.25 |
unch |
59,635 |
252,515 |
+4,442 |
Sep13 |
130321 |
594.50 |
599.75 |
591.25 |
598.25 |
+3.25 |
15,468 |
111,034 |
+1,647 |
Dec13 |
130321 |
566.75 |
569.75 |
564.25 |
568.50 |
+1.50 |
30,892 |
322,203 |
+2,755 |
Mar14 |
130321 |
575.25 |
578.50 |
573.50 |
577.50 |
+1.50 |
579 |
22,852 |
+58 |
May14 |
130321 |
582.50 |
585.00 |
580.50 |
584.50 |
+1.50 |
136 |
7,747 |
+51 |
Jul14 |
130321 |
586.75 |
590.00 |
585.50 |
588.50 |
+1.25 |
53 |
4,733 |
+10 |
Sep14 |
130321 |
558.00 |
559.75 |
557.00 |
558.75 |
+1.75 |
33 |
483 |
-21 |
Dec14 |
130321 |
555.50 |
558.00 |
553.25 |
557.50 |
+1.75 |
892 |
19,785 |
+448 |
Mar15 |
130321 |
560.00 |
561.75 |
559.50 |
561.75 |
+2.25 |
2 |
85 |
+2 |
Total Volume and Open Interest |
238,980 |
1,290,733 |
+22,811 |
Wheat(CBOT) |
May13 |
130321 |
736.00 |
736.50 |
726.50 |
728.75 |
-7.25 |
47,336 |
218,917 |
-4,817 |
Jul13 |
130321 |
733.75 |
734.25 |
724.75 |
727.50 |
-6.50 |
20,744 |
112,490 |
+1,455 |
Sep13 |
130321 |
736.00 |
739.25 |
730.25 |
732.75 |
-6.50 |
5,374 |
32,329 |
+349 |
Dec13 |
130321 |
749.50 |
750.50 |
742.00 |
744.25 |
-6.00 |
9,573 |
76,785 |
+104 |
Mar14 |
130321 |
761.75 |
762.50 |
755.25 |
756.25 |
-6.25 |
424 |
7,765 |
+87 |
May14 |
130321 |
758.75 |
763.25 |
757.50 |
757.75 |
-5.50 |
48 |
466 |
+5 |
Total Volume and Open Interest |
83,726 |
453,923 |
-2,685 |
Wheat(KCBT) |
May13 |
130321 |
766.25 |
767.25 |
758.25 |
760.50 |
-5.75 |
9,476 |
90,571 |
-919 |
Jul13 |
130321 |
770.50 |
771.75 |
763.00 |
765.25 |
-5.75 |
5,075 |
45,740 |
+708 |
Sep13 |
130321 |
782.00 |
782.50 |
774.50 |
776.25 |
-5.75 |
649 |
13,428 |
+269 |
Dec13 |
130321 |
795.75 |
796.25 |
789.25 |
791.50 |
-4.75 |
1,517 |
16,007 |
+514 |
Mar14 |
130321 |
803.50 |
805.75 |
801.25 |
803.50 |
-6.00 |
28 |
901 |
-48 |
May14 |
130321 |
808.00 |
810.00 |
808.00 |
808.00 |
-4.00 |
19 |
403 |
+16 |
Total Volume and Open Interest |
16,776 |
167,590 |
+530 |
Wheat(MGE) |
Mar13 |
130314 |
800.50 |
800.50 |
800.50 |
800.50 |
unch |
4 |
136 |
-4 |
May13 |
130321 |
808.00 |
809.00 |
801.50 |
802.75 |
-6.75 |
2,444 |
18,712 |
-490 |
Jul13 |
130321 |
809.00 |
809.00 |
801.75 |
802.50 |
-6.50 |
725 |
8,046 |
+297 |
Sep13 |
130321 |
808.75 |
808.75 |
801.25 |
801.25 |
-7.75 |
206 |
7,056 |
-20 |
Dec13 |
130321 |
812.75 |
814.00 |
808.50 |
808.50 |
-6.75 |
135 |
5,392 |
+17 |
Total Volume and Open Interest |
3,516 |
39,609 |
-190 |
Oats(CBOT) |
May13 |
130321 |
400.00 |
403.00 |
392.00 |
395.00 |
-4.25 |
275 |
8,928 |
+29 |
Jul13 |
130321 |
391.00 |
392.00 |
385.00 |
387.75 |
-2.00 |
50 |
1,038 |
+34 |
Sep13 |
130321 |
363.50 |
365.50 |
359.75 |
364.50 |
-1.00 |
22 |
74 |
+0 |
Dec13 |
130321 |
357.50 |
359.50 |
355.50 |
357.50 |
-2.00 |
59 |
632 |
+15 |
Total Volume and Open Interest |
406 |
10,672 |
+78 |
Rough Rice(CBOT) |
May13 |
130321 |
14.65 |
14.84 |
14.60 |
14.78 |
+0.13 |
345 |
13,433 |
-64 |
Jul13 |
130321 |
14.99 |
15.11 |
14.93 |
15.07 |
+0.13 |
86 |
1,156 |
-48 |
Sep13 |
130321 |
14.96 |
14.96 |
14.84 |
14.88 |
+0.11 |
9 |
526 |
+4 |
Nov13 |
130321 |
14.98 |
15.05 |
14.98 |
15.05 |
+0.11 |
0 |
29 |
+0 |
Total Volume and Open Interest |
440 |
15,144 |
-108 |
Live Cattle(CME) |
Apr13 |
130321 |
126.200 |
127.000 |
125.830 |
126.430 |
+0.380 |
28,046 |
82,354 |
-5,475 |
Jun13 |
130321 |
121.950 |
122.700 |
121.450 |
122.000 |
+0.100 |
24,944 |
138,531 |
+2,174 |
Aug13 |
130321 |
123.300 |
124.200 |
123.050 |
123.535 |
+0.305 |
8,205 |
54,187 |
+47 |
Oct13 |
130321 |
127.250 |
128.000 |
126.900 |
127.400 |
+0.070 |
6,963 |
36,065 |
+1,211 |
Dec13 |
130321 |
128.300 |
129.000 |
127.950 |
128.630 |
+0.280 |
1,870 |
18,907 |
+253 |
Feb14 |
130321 |
129.185 |
129.825 |
128.800 |
129.630 |
+0.345 |
313 |
3,608 |
+59 |
Total Volume and Open Interest |
70,598 |
335,624 |
-1,574 |
Feeder Cattle(CME) |
Mar13 |
130321 |
135.130 |
136.000 |
134.630 |
135.150 |
+0.050 |
1,427 |
3,370 |
-334 |
Apr13 |
130321 |
138.200 |
139.650 |
137.600 |
138.300 |
+0.650 |
2,585 |
8,979 |
-135 |
May13 |
130321 |
140.250 |
141.800 |
139.735 |
140.485 |
+0.635 |
2,851 |
17,368 |
+114 |
Aug13 |
130321 |
147.435 |
149.200 |
147.300 |
148.100 |
+0.950 |
1,618 |
8,061 |
+80 |
Sep13 |
130321 |
149.250 |
151.000 |
149.100 |
150.250 |
+1.450 |
323 |
1,432 |
+16 |
Oct13 |
130321 |
150.350 |
152.035 |
150.235 |
151.300 |
+1.100 |
248 |
1,033 |
+69 |
Nov13 |
130321 |
151.250 |
152.535 |
150.800 |
151.900 |
+0.950 |
195 |
695 |
+83 |
Total Volume and Open Interest |
9,301 |
41,044 |
-77 |
Lean Hogs(CME) |
Apr13 |
130321 |
77.850 |
78.930 |
77.350 |
78.350 |
+0.465 |
15,830 |
42,877 |
-2,578 |
May13 |
130321 |
87.550 |
88.500 |
87.035 |
88.300 |
+0.765 |
305 |
2,632 |
-9 |
Jun13 |
130321 |
88.450 |
89.700 |
88.080 |
89.550 |
+1.050 |
17,858 |
95,272 |
+1,160 |
Jul13 |
130321 |
89.000 |
90.100 |
88.650 |
89.885 |
+1.035 |
2,874 |
19,504 |
+1,006 |
Aug13 |
130321 |
88.800 |
90.100 |
88.580 |
89.680 |
+0.830 |
3,971 |
30,910 |
+450 |
Oct13 |
130321 |
79.050 |
80.430 |
78.950 |
80.400 |
+1.050 |
2,973 |
25,646 |
+995 |
Dec13 |
130321 |
76.250 |
77.700 |
76.250 |
77.700 |
+1.250 |
2,097 |
16,824 |
+378 |
Feb14 |
130321 |
79.050 |
80.035 |
78.850 |
80.000 |
+0.950 |
336 |
6,116 |
+64 |
Total Volume and Open Interest |
46,390 |
244,049 |
+1,517 |
Class III Milk(CME) |
Mar13 |
130321 |
16.98 |
16.99 |
16.95 |
16.96 |
+0.01 |
116 |
3,421 |
+11 |
Apr13 |
130321 |
17.58 |
17.69 |
17.40 |
17.59 |
+0.02 |
528 |
3,851 |
+155 |
May13 |
130321 |
18.40 |
18.61 |
18.22 |
18.34 |
+0.01 |
467 |
3,053 |
+185 |
Jun13 |
130321 |
19.19 |
19.35 |
18.85 |
19.01 |
-0.09 |
335 |
2,293 |
+136 |
Jul13 |
130321 |
19.53 |
19.75 |
19.13 |
19.35 |
-0.15 |
273 |
1,947 |
+151 |
Total Volume and Open Interest |
2,498 |
22,161 |
+1,080 |
Cocoa(ICE) |
May13 |
130321 |
2152 |
2186 |
2149 |
2166 |
+14 |
10,426 |
82,100 |
-846 |
Jul13 |
130321 |
2166 |
2197 |
2163 |
2179 |
+14 |
4,897 |
35,252 |
+399 |
Sep13 |
130321 |
2182 |
2207 |
2178 |
2191 |
+13 |
1,364 |
28,794 |
+144 |
Dec13 |
130321 |
2191 |
2216 |
2188 |
2199 |
+12 |
1,087 |
20,574 |
+341 |
Mar14 |
130321 |
2200 |
2218 |
2193 |
2203 |
+10 |
256 |
20,770 |
+160 |
May14 |
130321 |
2217 |
2219 |
2208 |
2208 |
+9 |
3 |
8,499 |
-1 |
Jul14 |
130321 |
2211 |
2211 |
2211 |
2211 |
+8 |
1 |
1,644 |
+1 |
Total Volume and Open Interest |
18,034 |
199,309 |
+198 |
Coffee "C"(ICE) |
May13 |
130321 |
133.20 |
134.45 |
132.35 |
133.75 |
+0.15 |
11,330 |
103,628 |
+120 |
Jul13 |
130321 |
136.30 |
137.10 |
135.10 |
136.45 |
+0.10 |
4,287 |
33,666 |
-8 |
Sep13 |
130321 |
138.90 |
139.90 |
137.95 |
139.25 |
+0.15 |
2,628 |
20,937 |
+244 |
Dec13 |
130321 |
142.40 |
143.75 |
141.85 |
143.15 |
+0.15 |
1,233 |
9,576 |
+91 |
Mar14 |
130321 |
146.20 |
147.55 |
145.65 |
146.95 |
+0.20 |
302 |
3,348 |
+57 |
May14 |
130321 |
148.40 |
149.75 |
147.90 |
149.20 |
+0.30 |
69 |
1,634 |
-12 |
Total Volume and Open Interest |
19,910 |
174,067 |
+523 |
Orange Juice(ICE) |
May13 |
130321 |
134.05 |
138.70 |
134.05 |
137.55 |
+2.40 |
746 |
14,773 |
+266 |
Jul13 |
130321 |
133.20 |
137.20 |
133.05 |
136.25 |
+2.25 |
31 |
2,460 |
+7 |
Sep13 |
130321 |
134.25 |
136.40 |
134.25 |
136.40 |
+2.15 |
14 |
1,191 |
+5 |
Nov13 |
130321 |
135.60 |
135.60 |
135.20 |
135.20 |
+2.15 |
6 |
297 |
-3 |
Jan14 |
130321 |
133.45 |
133.45 |
133.45 |
133.45 |
+2.25 |
0 |
51 |
+0 |
Mar14 |
130321 |
132.65 |
132.65 |
132.65 |
132.65 |
+2.25 |
|
|
|
Total Volume and Open Interest |
797 |
18,772 |
+275 |
Sugar #11(ICE) |
May13 |
130321 |
18.40 |
18.49 |
18.13 |
18.21 |
-0.14 |
34,296 |
316,710 |
-219 |
Jul13 |
130321 |
18.42 |
18.51 |
18.20 |
18.27 |
-0.15 |
23,132 |
222,665 |
-1,278 |
Oct13 |
130321 |
18.84 |
18.89 |
18.61 |
18.68 |
-0.15 |
16,047 |
114,533 |
+2,028 |
Mar14 |
130321 |
19.63 |
19.74 |
19.49 |
19.56 |
-0.13 |
7,383 |
79,460 |
-453 |
May14 |
130321 |
19.82 |
19.85 |
19.62 |
19.69 |
-0.11 |
1,735 |
16,961 |
+427 |
Jul14 |
130321 |
19.93 |
19.96 |
19.75 |
19.83 |
-0.08 |
817 |
21,672 |
+162 |
Oct14 |
130321 |
20.09 |
20.11 |
19.91 |
19.99 |
-0.08 |
173 |
14,897 |
-15 |
Mar15 |
130321 |
20.36 |
20.36 |
20.18 |
20.29 |
-0.05 |
159 |
10,687 |
+51 |
Total Volume and Open Interest |
83,756 |
801,467 |
+702 |
London Cocoa(LCE) |
May13 |
130321 |
1446 |
1462 |
1443 |
1455 |
+9 |
6,109 |
58,673 |
-709 |
Jul13 |
130321 |
1458 |
1475 |
1456 |
1468 |
+9 |
3,283 |
48,842 |
+2 |
Sep13 |
130321 |
1468 |
1483 |
1465 |
1477 |
+8 |
1,529 |
35,454 |
-18 |
Dec13 |
130321 |
1476 |
1489 |
1475 |
1482 |
+6 |
1,262 |
43,561 |
+179 |
Mar14 |
130321 |
1469 |
1486 |
1469 |
1479 |
+6 |
1,737 |
34,593 |
-18 |
May14 |
130321 |
1479 |
1488 |
1479 |
1479 |
+4 |
35 |
8,555 |
+0 |
Jul14 |
130321 |
1475 |
1485 |
1475 |
1485 |
+6 |
52 |
3,507 |
+21 |
Total Volume and Open Interest |
14,135 |
235,088 |
-543 |
London Sugar(LCE) |
May13 |
130321 |
532.00 |
532.70 |
527.10 |
528.40 |
-2.20 |
2,620 |
28,078 |
-710 |
Aug13 |
130321 |
515.00 |
516.00 |
510.00 |
510.90 |
-3.90 |
1,229 |
15,863 |
+483 |
Oct13 |
130321 |
510.20 |
511.70 |
505.50 |
506.10 |
-3.50 |
485 |
10,146 |
+84 |
Dec13 |
130321 |
516.30 |
516.30 |
512.00 |
513.10 |
-2.90 |
240 |
3,472 |
-96 |
Mar14 |
130321 |
525.30 |
525.30 |
521.10 |
522.30 |
-2.60 |
159 |
3,011 |
+8 |
Total Volume and Open Interest |
4,733 |
62,023 |
-231 |
Cotton(ICE) |
May13 |
130321 |
89.10 |
89.10 |
87.96 |
88.20 |
-0.90 |
9,048 |
139,991 |
-907 |
Jul13 |
130321 |
89.95 |
89.95 |
88.80 |
89.15 |
-0.80 |
3,022 |
37,300 |
+494 |
Oct13 |
130321 |
87.66 |
88.35 |
87.13 |
87.89 |
-0.39 |
3 |
33 |
+1 |
Dec13 |
130321 |
87.75 |
87.84 |
87.23 |
87.82 |
-0.16 |
1,461 |
33,888 |
+206 |
Mar14 |
130321 |
87.17 |
87.29 |
86.90 |
87.27 |
-0.25 |
25 |
893 |
+12 |
May14 |
130321 |
86.77 |
86.90 |
86.61 |
86.89 |
-0.33 |
25 |
175 |
+22 |
Total Volume and Open Interest |
13,601 |
212,739 |
-163 |
Lumber(CME) |
May13 |
130321 |
390.1 |
392.0 |
382.6 |
387.9 |
+0.1 |
980 |
6,375 |
-152 |
Jul13 |
130321 |
391.5 |
392.8 |
385.4 |
391.0 |
+0.9 |
148 |
1,708 |
-4 |
Sep13 |
130321 |
389.0 |
391.0 |
385.7 |
387.7 |
-1.3 |
56 |
509 |
+1 |
Nov13 |
130321 |
374.6 |
376.0 |
371.2 |
376.0 |
+1.3 |
19 |
114 |
-1 |
Total Volume and Open Interest |
1,203 |
8,713 |
-156 |
Crude Oil(NYM) |
May13 |
130321 |
93.40 |
93.53 |
91.84 |
92.45 |
-1.05 |
286,833 |
301,916 |
+2,221 |
Jun13 |
130321 |
93.60 |
93.74 |
92.15 |
92.77 |
-1.00 |
91,519 |
164,050 |
-286 |
Jul13 |
130321 |
93.83 |
93.89 |
92.36 |
92.99 |
-0.96 |
41,579 |
116,721 |
-653 |
Aug13 |
130321 |
93.78 |
93.88 |
92.45 |
93.02 |
-0.93 |
17,778 |
70,351 |
-215 |
Sep13 |
130321 |
93.43 |
93.69 |
92.26 |
92.86 |
-0.89 |
17,297 |
79,831 |
+571 |
Oct13 |
130321 |
93.13 |
93.36 |
92.04 |
92.56 |
-0.85 |
7,022 |
52,207 |
+906 |
Nov13 |
130321 |
92.60 |
92.87 |
91.73 |
92.19 |
-0.82 |
5,995 |
39,437 |
-18 |
Dec13 |
130321 |
92.57 |
92.58 |
91.19 |
91.81 |
-0.80 |
52,627 |
204,445 |
-1,729 |
Jan14 |
130321 |
91.90 |
92.15 |
91.36 |
91.42 |
-0.77 |
5,031 |
41,614 |
-175 |
Feb14 |
130321 |
91.05 |
91.07 |
91.05 |
91.07 |
-0.74 |
1,871 |
19,926 |
+135 |
Mar14 |
130321 |
91.20 |
91.43 |
90.56 |
90.75 |
-0.71 |
2,836 |
26,393 |
+430 |
Apr14 |
130321 |
90.45 |
90.45 |
90.45 |
90.45 |
-0.68 |
1,366 |
16,365 |
-108 |
May14 |
130321 |
90.19 |
90.19 |
90.19 |
90.19 |
-0.65 |
942 |
15,664 |
+33 |
Jun14 |
130321 |
90.05 |
90.58 |
89.79 |
89.96 |
-0.63 |
10,791 |
64,417 |
+951 |
Jul14 |
130321 |
89.55 |
89.69 |
89.55 |
89.69 |
-0.61 |
726 |
13,855 |
+34 |
Aug14 |
130321 |
89.44 |
89.44 |
89.44 |
89.44 |
-0.60 |
433 |
13,189 |
+117 |
Total Volume and Open Interest |
680,198 |
1,647,391 |
-30,003 |
e-miNY Crude Oil(NYM) |
Mar13 |
130219 |
95.950 |
96.650 |
95.250 |
96.650 |
+0.800 |
3,950 |
1,811 |
-231 |
Apr13 |
130319 |
93.925 |
94.075 |
92.075 |
92.150 |
-1.600 |
3,458 |
1,736 |
-231 |
May13 |
130321 |
93.400 |
93.500 |
91.850 |
92.450 |
-1.050 |
6,228 |
1,728 |
+325 |
Jun13 |
130321 |
93.650 |
93.650 |
92.200 |
92.775 |
-1.000 |
108 |
614 |
-25 |
Jul13 |
130321 |
93.700 |
93.825 |
92.525 |
93.000 |
-0.950 |
62 |
221 |
-17 |
Aug13 |
130321 |
93.125 |
93.150 |
92.700 |
93.025 |
-0.925 |
6 |
27 |
+4 |
Sep13 |
130321 |
92.750 |
92.850 |
92.700 |
92.850 |
-0.900 |
0 |
2 |
+0 |
Oct13 |
130321 |
92.550 |
92.550 |
92.550 |
92.550 |
-0.850 |
0 |
3 |
+0 |
Nov13 |
130321 |
92.200 |
92.200 |
92.200 |
92.200 |
-0.800 |
0 |
10 |
+0 |
Dec13 |
130321 |
91.800 |
91.800 |
91.800 |
91.800 |
-0.800 |
0 |
75 |
+0 |
Total Volume and Open Interest |
6,404 |
2,758 |
-1,165 |
Heating Oil(NYM) |
Apr13 |
130321 |
288.79 |
289.86 |
287.16 |
289.63 |
+0.42 |
42,186 |
36,303 |
-4,983 |
May13 |
130321 |
298.97 |
300.01 |
296.36 |
297.95 |
-1.58 |
62,574 |
79,800 |
+440 |
Jun13 |
130321 |
299.10 |
299.47 |
295.45 |
296.87 |
-2.25 |
44,979 |
44,261 |
+1,122 |
Jul13 |
130321 |
298.26 |
299.36 |
295.24 |
296.79 |
-2.41 |
18,982 |
26,291 |
-86 |
Aug13 |
130321 |
298.92 |
299.00 |
295.16 |
296.80 |
-2.35 |
10,451 |
9,993 |
+499 |
Sep13 |
130321 |
298.66 |
298.68 |
294.99 |
296.58 |
-2.30 |
10,822 |
22,176 |
-230 |
Oct13 |
130321 |
297.91 |
297.91 |
294.55 |
296.12 |
-2.31 |
3,647 |
6,890 |
+19 |
Nov13 |
130321 |
296.03 |
296.55 |
294.08 |
295.44 |
-2.34 |
2,765 |
5,868 |
-283 |
Dec13 |
130321 |
295.92 |
297.12 |
293.19 |
294.67 |
-2.37 |
16,698 |
37,005 |
+135 |
Jan14 |
130321 |
294.82 |
295.34 |
293.80 |
294.07 |
-2.39 |
629 |
6,179 |
+103 |
Feb14 |
130321 |
294.06 |
294.60 |
293.00 |
293.38 |
-2.42 |
103 |
2,068 |
+13 |
Mar14 |
130321 |
293.18 |
293.78 |
291.90 |
292.55 |
-2.41 |
132 |
2,673 |
+14 |
Apr14 |
130321 |
292.50 |
292.82 |
291.10 |
291.57 |
-2.40 |
344 |
9,464 |
+151 |
May14 |
130321 |
290.37 |
290.37 |
290.37 |
290.37 |
-2.35 |
43 |
587 |
+17 |
Total Volume and Open Interest |
215,012 |
295,015 |
-2,958 |
Gasoline(NYMEX) |
Apr13 |
130321 |
310.65 |
312.78 |
305.53 |
307.06 |
-4.57 |
41,029 |
42,259 |
-7,051 |
May13 |
130321 |
309.00 |
311.13 |
304.46 |
305.97 |
-4.23 |
52,158 |
113,766 |
+3,521 |
Jun13 |
130321 |
304.77 |
306.62 |
300.51 |
302.02 |
-3.97 |
25,367 |
50,784 |
+3,186 |
Jul13 |
130321 |
300.85 |
301.29 |
296.30 |
297.66 |
-3.66 |
13,794 |
30,502 |
+829 |
Aug13 |
130321 |
295.51 |
296.47 |
291.58 |
292.93 |
-3.35 |
12,044 |
18,100 |
+1,604 |
Sep13 |
130321 |
289.95 |
291.00 |
286.07 |
287.76 |
-2.99 |
5,669 |
18,164 |
+758 |
Oct13 |
130321 |
273.15 |
273.83 |
270.02 |
271.81 |
-2.70 |
1,984 |
9,932 |
+165 |
Nov13 |
130321 |
268.43 |
268.43 |
266.93 |
267.01 |
-2.47 |
1,659 |
14,318 |
-151 |
Dec13 |
130321 |
265.16 |
265.46 |
262.00 |
263.84 |
-2.21 |
2,335 |
12,838 |
-90 |
Jan14 |
130321 |
262.18 |
262.18 |
262.18 |
262.18 |
-2.11 |
289 |
3,120 |
+1 |
Total Volume and Open Interest |
156,405 |
318,589 |
+2,819 |
e-miNY RBOB Gasoline(NYM) |
Apr13 |
130321 |
307.10 |
307.10 |
307.06 |
307.10 |
-4.50 |
0 |
2 |
+0 |
May13 |
130321 |
306.00 |
306.00 |
305.97 |
306.00 |
-4.20 |
0 |
1 |
+0 |
Jun13 |
130321 |
302.00 |
302.02 |
302.00 |
302.00 |
-4.00 |
|
|
|
Jul13 |
130321 |
297.70 |
297.70 |
297.66 |
297.70 |
-3.60 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Apr13 |
130321 |
3.950 |
4.025 |
3.891 |
3.935 |
-0.025 |
140,408 |
79,570 |
-20,027 |
May13 |
130321 |
3.973 |
4.050 |
3.914 |
3.961 |
-0.024 |
95,344 |
298,942 |
+15,439 |
Jun13 |
130321 |
4.008 |
4.082 |
3.950 |
3.998 |
-0.022 |
33,049 |
78,019 |
+4,787 |
Jul13 |
130321 |
4.048 |
4.122 |
3.992 |
4.038 |
-0.021 |
20,857 |
124,233 |
+3,109 |
Aug13 |
130321 |
4.055 |
4.131 |
4.008 |
4.053 |
-0.018 |
11,264 |
53,376 |
+996 |
Sep13 |
130321 |
4.050 |
4.118 |
3.998 |
4.049 |
-0.016 |
8,622 |
46,913 |
+1,455 |
Oct13 |
130321 |
4.055 |
4.129 |
4.012 |
4.058 |
-0.015 |
39,814 |
154,034 |
+3,225 |
Nov13 |
130321 |
4.149 |
4.191 |
4.075 |
4.130 |
-0.010 |
12,780 |
43,514 |
-1,537 |
Dec13 |
130321 |
4.274 |
4.340 |
4.225 |
4.279 |
-0.009 |
8,196 |
47,276 |
-291 |
Jan14 |
130321 |
4.363 |
4.419 |
4.320 |
4.360 |
-0.013 |
26,088 |
121,985 |
+2,690 |
Feb14 |
130321 |
4.348 |
4.393 |
4.310 |
4.335 |
-0.014 |
2,111 |
20,538 |
+356 |
Mar14 |
130321 |
4.285 |
4.331 |
4.230 |
4.273 |
-0.008 |
8,789 |
38,875 |
+2,007 |
Apr14 |
130321 |
4.091 |
4.091 |
4.020 |
4.060 |
-0.029 |
17,578 |
60,423 |
+4,450 |
May14 |
130321 |
4.086 |
4.086 |
4.057 |
4.064 |
-0.029 |
1,209 |
10,676 |
+476 |
Jun14 |
130321 |
4.108 |
4.110 |
4.084 |
4.084 |
-0.029 |
686 |
11,617 |
+169 |
Jul14 |
130321 |
4.140 |
4.140 |
4.114 |
4.114 |
-0.028 |
1,958 |
8,753 |
+764 |
Total Volume and Open Interest |
437,145 |
1,340,116 |
+19,331 |
Brent Crude Oil(ICE) |
May13 |
130321 |
108.48 |
108.75 |
107.08 |
107.47 |
-1.25 |
226,677 |
294,466 |
-3,310 |
Jun13 |
130321 |
107.97 |
108.22 |
106.65 |
107.04 |
-1.17 |
137,486 |
215,310 |
-6,169 |
Jul13 |
130321 |
107.41 |
107.64 |
106.17 |
106.55 |
-1.10 |
55,326 |
108,287 |
-1,014 |
Aug13 |
130321 |
106.74 |
107.08 |
105.69 |
106.04 |
-1.05 |
32,901 |
80,100 |
+2,858 |
Sep13 |
130321 |
106.10 |
106.50 |
105.07 |
105.44 |
-1.02 |
26,202 |
79,267 |
+1,661 |
Oct13 |
130321 |
105.56 |
105.87 |
104.46 |
104.85 |
-0.99 |
16,706 |
56,898 |
-872 |
Nov13 |
130321 |
104.95 |
105.36 |
103.99 |
104.33 |
-0.97 |
10,253 |
45,736 |
-279 |
Dec13 |
130321 |
104.42 |
104.87 |
103.45 |
103.83 |
-0.94 |
81,821 |
185,400 |
+1,065 |
Jan14 |
130321 |
104.06 |
104.35 |
103.34 |
103.38 |
-0.91 |
9,485 |
36,398 |
+434 |
Feb14 |
130321 |
102.96 |
102.96 |
102.96 |
102.96 |
-0.89 |
6,733 |
18,079 |
+1,091 |
Mar14 |
130321 |
102.57 |
102.57 |
102.57 |
102.57 |
-0.86 |
6,773 |
23,382 |
+385 |
Apr14 |
130321 |
102.18 |
102.18 |
102.18 |
102.18 |
-0.84 |
3,128 |
25,721 |
+309 |
May14 |
130321 |
101.96 |
101.96 |
101.86 |
101.86 |
-0.82 |
1,878 |
11,260 |
+353 |
Jun14 |
130321 |
102.18 |
102.35 |
101.21 |
101.56 |
-0.79 |
10,575 |
47,384 |
-735 |
Total Volume and Open Interest |
657,892 |
1,468,976 |
-2,701 |
Gas Oil(ICE) |
Apr13 |
130321 |
904.00 |
906.50 |
895.75 |
898.25 |
-0.50 |
60,597 |
107,233 |
-1,189 |
May13 |
130321 |
906.25 |
909.00 |
898.00 |
900.75 |
-1.00 |
74,309 |
93,932 |
-4,124 |
Jun13 |
130321 |
908.50 |
910.50 |
899.50 |
902.50 |
-1.00 |
65,924 |
73,882 |
+2,664 |
Jul13 |
130321 |
909.50 |
910.75 |
901.00 |
903.50 |
-1.00 |
19,090 |
31,711 |
-94 |
Aug13 |
130321 |
911.00 |
911.50 |
901.25 |
904.25 |
-1.00 |
16,119 |
33,804 |
+1,723 |
Sep13 |
130321 |
911.00 |
911.50 |
901.25 |
904.00 |
-1.25 |
14,339 |
29,992 |
+752 |
Oct13 |
130321 |
908.75 |
910.00 |
900.75 |
903.25 |
-1.00 |
4,153 |
20,294 |
-485 |
Nov13 |
130321 |
906.50 |
906.50 |
900.25 |
901.50 |
-1.25 |
3,337 |
19,778 |
+152 |
Dec13 |
130321 |
905.50 |
907.00 |
896.50 |
899.75 |
-1.00 |
32,283 |
55,365 |
-813 |
Jan14 |
130321 |
897.25 |
898.50 |
897.25 |
898.50 |
-1.00 |
1,446 |
15,246 |
+179 |
Total Volume and Open Interest |
301,158 |
552,934 |
+19 |
Ethanol(CBOT) |
Mar13 |
130305 |
2.419 |
2.434 |
2.419 |
2.432 |
+0.028 |
15 |
70 |
-3 |
Apr13 |
130321 |
2.575 |
2.577 |
2.567 |
2.569 |
-0.016 |
406 |
971 |
-191 |
May13 |
130321 |
2.548 |
2.551 |
2.538 |
2.544 |
-0.012 |
544 |
1,660 |
+102 |
Jun13 |
130321 |
2.500 |
2.514 |
2.500 |
2.504 |
-0.014 |
321 |
1,029 |
-65 |
Jul13 |
130321 |
2.460 |
2.462 |
2.450 |
2.452 |
-0.014 |
170 |
1,215 |
-8 |
Aug13 |
130321 |
2.417 |
2.417 |
2.402 |
2.406 |
-0.012 |
212 |
1,913 |
+62 |
Sep13 |
130321 |
2.280 |
2.280 |
2.260 |
2.265 |
-0.008 |
118 |
990 |
+23 |
Oct13 |
130321 |
2.138 |
2.138 |
2.128 |
2.134 |
unch |
60 |
1,267 |
+29 |
Total Volume and Open Interest |
1,967 |
10,924 |
-60 |
WTI Crude Oil(ICE) |
May13 |
130321 |
93.29 |
93.47 |
91.84 |
92.45 |
-1.05 |
54,978 |
68,161 |
-776 |
Jun13 |
130321 |
93.58 |
93.74 |
92.14 |
92.77 |
-1.00 |
23,722 |
68,791 |
-2,135 |
Jul13 |
130321 |
93.76 |
93.89 |
92.45 |
92.99 |
-0.96 |
9,034 |
39,158 |
+79 |
Aug13 |
130321 |
93.76 |
93.89 |
92.68 |
93.02 |
-0.93 |
4,486 |
18,589 |
+488 |
Sep13 |
130321 |
93.19 |
93.69 |
92.36 |
92.86 |
-0.89 |
4,417 |
24,359 |
+811 |
Oct13 |
130321 |
92.86 |
93.36 |
92.21 |
92.56 |
-0.85 |
2,718 |
14,864 |
+442 |
Nov13 |
130321 |
92.52 |
92.98 |
91.73 |
92.19 |
-0.82 |
2,223 |
10,893 |
-50 |
Dec13 |
130321 |
92.11 |
92.60 |
91.22 |
91.81 |
-0.80 |
18,702 |
113,844 |
-2,246 |
Jan14 |
130321 |
91.21 |
91.42 |
91.21 |
91.42 |
-0.77 |
1,245 |
7,751 |
-163 |
Feb14 |
130321 |
91.07 |
91.07 |
91.07 |
91.07 |
-0.74 |
304 |
3,462 |
+132 |
Mar14 |
130321 |
90.75 |
90.75 |
90.75 |
90.75 |
-0.71 |
823 |
5,692 |
+228 |
Apr14 |
130321 |
90.45 |
90.45 |
90.45 |
90.45 |
-0.68 |
153 |
3,685 |
+63 |
May14 |
130321 |
90.19 |
90.19 |
90.19 |
90.19 |
-0.65 |
208 |
2,931 |
-53 |
Jun14 |
130321 |
90.42 |
90.42 |
89.96 |
89.96 |
-0.63 |
2,283 |
14,807 |
-1,163 |
Jul14 |
130321 |
89.69 |
89.69 |
89.69 |
89.69 |
-0.61 |
120 |
2,658 |
+47 |
Aug14 |
130321 |
89.44 |
89.44 |
89.44 |
89.44 |
-0.60 |
35 |
2,189 |
+10 |
Total Volume and Open Interest |
141,348 |
514,023 |
-18,847 |
US Dollar Index(ICE) |
Jun13 |
130321 |
83.000 |
83.185 |
82.835 |
82.905 |
-0.043 |
32,722 |
85,174 |
+1,944 |
Sep13 |
130321 |
83.105 |
83.265 |
82.950 |
83.090 |
-0.053 |
41 |
519 |
+8 |
Dec13 |
130321 |
83.290 |
83.290 |
83.290 |
83.290 |
-0.052 |
|
|
|
Total Volume and Open Interest |
32,763 |
85,693 |
+1,952 |
Australian Dollar(CME) |
Jun13 |
130321 |
103.11 |
103.92 |
102.96 |
103.82 |
+0.66 |
77,943 |
158,729 |
+1,552 |
Sep13 |
130321 |
102.51 |
103.10 |
102.34 |
103.10 |
+0.64 |
9 |
53 |
+5 |
Dec13 |
130321 |
102.43 |
102.43 |
101.77 |
102.43 |
+0.66 |
0 |
24 |
+0 |
Total Volume and Open Interest |
77,952 |
158,807 |
+1,557 |
British Pound(CME) |
Jun13 |
130321 |
150.97 |
152.04 |
150.83 |
151.75 |
+0.67 |
113,490 |
212,430 |
+2,235 |
Sep13 |
130321 |
151.79 |
151.91 |
151.04 |
151.71 |
+0.67 |
6 |
25 |
+6 |
Dec13 |
130321 |
151.75 |
151.75 |
151.03 |
151.70 |
+0.67 |
1 |
29 |
+1 |
Total Volume and Open Interest |
113,497 |
212,517 |
+2,242 |
Canadian Dollar(CME) |
Jun13 |
130321 |
97.29 |
97.87 |
97.25 |
97.46 |
+0.07 |
63,224 |
167,794 |
+650 |
Sep13 |
130321 |
97.17 |
97.68 |
97.17 |
97.27 |
+0.07 |
146 |
3,797 |
+83 |
Dec13 |
130321 |
97.02 |
97.47 |
97.01 |
97.10 |
+0.07 |
20 |
2,281 |
+10 |
Mar14 |
130321 |
97.09 |
97.09 |
96.85 |
96.92 |
+0.07 |
82 |
285 |
+77 |
Total Volume and Open Interest |
63,472 |
174,182 |
-134,048 |
Japanese Yen(CME) |
Jun13 |
130321 |
104.23 |
105.85 |
104.10 |
105.44 |
+1.08 |
153,054 |
216,009 |
+3,353 |
Sep13 |
130321 |
104.25 |
105.92 |
104.25 |
105.53 |
+1.08 |
39 |
535 |
+4 |
Dec13 |
130321 |
105.27 |
106.00 |
104.57 |
105.65 |
+1.08 |
20 |
125 |
-2 |
Total Volume and Open Interest |
153,117 |
216,674 |
+3,357 |
Swiss Franc(CME) |
Jun13 |
130321 |
106.00 |
106.09 |
105.57 |
105.78 |
-0.31 |
36,258 |
50,577 |
-1,085 |
Sep13 |
130321 |
105.90 |
106.22 |
105.90 |
105.94 |
-0.28 |
0 |
3 |
+0 |
Dec13 |
130321 |
106.12 |
106.37 |
106.12 |
106.12 |
-0.25 |
|
|
|
Total Volume and Open Interest |
36,258 |
50,580 |
-1,085 |
EuroFX(CME) |
Jun13 |
130321 |
129.51 |
129.64 |
128.87 |
129.24 |
-0.30 |
410,877 |
194,440 |
+6,573 |
Sep13 |
130321 |
129.51 |
129.69 |
129.06 |
129.34 |
-0.29 |
296 |
512 |
+93 |
Dec13 |
130321 |
129.34 |
129.73 |
129.34 |
129.44 |
-0.29 |
5 |
111 |
-1 |
Total Volume and Open Interest |
411,189 |
195,073 |
+6,665 |
Mexican Peso(CME) |
Apr13 |
130321 |
804.25 |
806.75 |
804.25 |
804.25 |
-2.50 |
|
|
|
May13 |
130321 |
802.25 |
804.50 |
802.25 |
802.25 |
-2.25 |
|
|
|
Total Volume and Open Interest |
37,787 |
156,281 |
-3,703 |
Brazilian Real(CME) |
Apr13 |
130321 |
501.70 |
501.70 |
496.70 |
498.70 |
-3.25 |
658 |
10,600 |
-633 |
May13 |
130321 |
497.05 |
500.35 |
495.05 |
497.05 |
-3.30 |
19 |
145 |
+16 |
Jun13 |
130321 |
498.75 |
498.75 |
493.50 |
495.45 |
-3.30 |
165 |
3,859 |
+153 |
Jul13 |
130321 |
493.15 |
496.05 |
493.15 |
493.15 |
-2.90 |
|
|
|
Total Volume and Open Interest |
842 |
39,835 |
-464 |
30-Year T-Bonds(CBOT) |
Jun13 |
130321 |
142~230 |
143~230 |
142~180 |
143~100 |
+0~060 |
478,661 |
607,228 |
+252 |
Sep13 |
130321 |
142~030 |
142~110 |
142~030 |
142~110 |
+0~040 |
8 |
11 |
+3 |
Dec13 |
130321 |
142~110 |
142~110 |
142~070 |
142~110 |
+0~040 |
|
|
|
Total Volume and Open Interest |
478,669 |
607,239 |
-5,852 |
10-Year T-Notes(CBOT) |
Jun13 |
130321 |
131~070 |
131~175 |
131~050 |
131~130 |
+0~005 |
1,574,433 |
2,089,825 |
+626 |
Sep13 |
130321 |
130~180 |
130~180 |
130~175 |
130~180 |
+0~005 |
|
|
|
Dec13 |
130321 |
130~180 |
130~180 |
130~175 |
130~180 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,574,433 |
2,089,825 |
-33,444 |
5-Year T-Notes(CBOT) |
Mar13 |
130321 |
124~072 |
124~096 |
124~064 |
124~074 |
-0~012 |
14,825 |
28,973 |
-3,601 |
Jun13 |
130321 |
123~246 |
123~290 |
123~244 |
123~262 |
-0~014 |
741,259 |
1,660,421 |
+4,565 |
Sep13 |
130321 |
123~112 |
123~126 |
123~112 |
123~112 |
-0~014 |
0 |
800 |
+800 |
Total Volume and Open Interest |
756,084 |
1,690,194 |
+1,764 |
2 Year T-Notes(CBOT) |
Mar13 |
130321 |
110~072 |
110~074 |
110~070 |
110~070 |
-0~004 |
12,457 |
27,946 |
-1,630 |
Jun13 |
130321 |
110~062 |
110~066 |
110~060 |
110~062 |
-0~002 |
255,748 |
909,221 |
-4,709 |
Sep13 |
130321 |
110~046 |
110~050 |
110~046 |
110~046 |
-0~002 |
0 |
2 |
+0 |
Total Volume and Open Interest |
268,205 |
937,169 |
-6,339 |
Eurodollars(CME) |
Jun13 |
130321 |
99.665 |
99.685 |
99.650 |
99.660 |
-0.005 |
581,703 |
893,935 |
-36,042 |
Sep13 |
130321 |
99.635 |
99.655 |
99.620 |
99.630 |
-0.005 |
443,481 |
730,417 |
-36,953 |
Dec13 |
130321 |
99.610 |
99.630 |
99.590 |
99.605 |
-0.005 |
485,137 |
825,718 |
-30,267 |
Mar14 |
130321 |
99.585 |
99.605 |
99.570 |
99.580 |
-0.010 |
433,434 |
718,616 |
-5,903 |
Jun14 |
130321 |
99.550 |
99.570 |
99.540 |
99.550 |
-0.010 |
349,293 |
728,484 |
-9,979 |
Sep14 |
130321 |
99.505 |
99.520 |
99.500 |
99.505 |
-0.010 |
272,359 |
573,440 |
-7,809 |
Dec14 |
130321 |
99.440 |
99.455 |
99.435 |
99.440 |
-0.010 |
241,495 |
633,171 |
+27,207 |
Mar15 |
130321 |
99.360 |
99.380 |
99.360 |
99.370 |
-0.010 |
205,510 |
507,485 |
+11,548 |
Jun15 |
130321 |
99.270 |
99.295 |
99.270 |
99.280 |
-0.010 |
165,275 |
708,629 |
+18,197 |
Sep15 |
130321 |
99.165 |
99.195 |
99.165 |
99.180 |
-0.010 |
185,542 |
501,350 |
-1,120 |
Dec15 |
130321 |
99.045 |
99.070 |
99.035 |
99.055 |
-0.010 |
178,117 |
572,477 |
+9,304 |
Mar16 |
130321 |
98.895 |
98.930 |
98.895 |
98.915 |
-0.005 |
126,851 |
319,011 |
-940 |
Jun16 |
130321 |
98.735 |
98.770 |
98.730 |
98.750 |
-0.010 |
104,427 |
256,078 |
+11,953 |
Sep16 |
130321 |
98.560 |
98.600 |
98.560 |
98.580 |
-0.010 |
61,535 |
223,984 |
+1,998 |
Dec16 |
130321 |
98.380 |
98.425 |
98.380 |
98.400 |
-0.010 |
57,999 |
161,802 |
+5,468 |
Mar17 |
130321 |
98.205 |
98.250 |
98.205 |
98.225 |
-0.010 |
47,617 |
146,608 |
+559 |
Jun17 |
130321 |
98.020 |
98.065 |
98.020 |
98.045 |
-0.005 |
36,052 |
98,520 |
+1,239 |
Sep17 |
130321 |
97.840 |
97.890 |
97.840 |
97.865 |
-0.010 |
25,406 |
71,754 |
+2,721 |
Total Volume and Open Interest |
4,087,639 |
8,949,610 |
-14,218 |
Ultra T-Bond(CBOT) |
Mar13 |
130319 |
156~13 |
157~14 |
156~01 |
157~13 |
+1~12 |
1,174 |
4,439 |
-846 |
Jun13 |
130321 |
155~09 |
157~06 |
155~03 |
156~17 |
+0~16 |
80,423 |
378,781 |
+438 |
Sep13 |
130321 |
155~26 |
155~26 |
155~11 |
155~26 |
+0~15 |
1 |
1 |
+1 |
Total Volume and Open Interest |
80,424 |
378,782 |
-3,696 |
30 Day Federal Funds(CBOT) |
Mar13 |
130321 |
99.850 |
99.850 |
99.848 |
99.850 |
unch |
4,832 |
50,963 |
-2,974 |
Apr13 |
130321 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
2,595 |
34,821 |
+918 |
May13 |
130321 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
3,418 |
30,939 |
+198 |
Jun13 |
130321 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
5,350 |
29,227 |
+2,814 |
Jul13 |
130321 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
3,103 |
24,864 |
+984 |
Aug13 |
130321 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
2,070 |
14,608 |
+333 |
Total Volume and Open Interest |
47,709 |
350,306 |
+7,607 |
3-Mth Euro-Yen(CME) |
Jun13 |
130321 |
99.802 |
99.802 |
99.802 |
99.802 |
unch |
|
|
|
Sep13 |
130321 |
99.823 |
99.823 |
99.823 |
99.823 |
unch |
|
|
|
Dec13 |
130321 |
99.823 |
99.823 |
99.823 |
99.823 |
-0.007 |
|
|
|
Mar14 |
130321 |
99.812 |
99.812 |
99.812 |
99.812 |
-0.007 |
|
|
|
Jun14 |
130321 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
|
|
|
Sep14 |
130321 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
|
|
|
Dec14 |
130321 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
|
|
|
Mar15 |
130321 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.005 |
|
|
|
Jun15 |
130321 |
99.540 |
99.540 |
99.540 |
99.540 |
-0.005 |
|
|
|
Sep15 |
130321 |
99.400 |
99.400 |
99.400 |
99.400 |
-0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun13 |
130321 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
300 |
326 |
+111 |
Sep13 |
130321 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
120 |
+0 |
Dec13 |
130321 |
99.82 |
99.82 |
99.82 |
99.82 |
-0.01 |
0 |
402 |
+0 |
Mar14 |
130321 |
99.81 |
99.81 |
99.81 |
99.81 |
-0.01 |
0 |
182 |
+0 |
Jun14 |
130321 |
99.80 |
99.80 |
99.80 |
99.80 |
0.00 |
0 |
23 |
+0 |
Sep14 |
130321 |
99.81 |
99.81 |
99.81 |
99.81 |
0.00 |
0 |
32 |
+0 |
Dec14 |
130321 |
99.80 |
99.80 |
99.80 |
99.80 |
0.00 |
0 |
30 |
+0 |
Mar15 |
130321 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
|
|
|
Total Volume and Open Interest |
300 |
1,115 |
+111 |
Japanese Gov't Bonds(SGX) |
Jun13 |
130321 |
145.41 |
145.60 |
145.38 |
145.60 |
+0.18 |
1,267 |
21,532 |
+57 |
Sep13 |
130321 |
143.53 |
143.53 |
143.53 |
143.53 |
+0.18 |
|
|
|
Dec13 |
130321 |
141.44 |
141.44 |
141.44 |
141.44 |
+0.18 |
|
|
|
Total Volume and Open Interest |
1,267 |
21,532 |
+57 |
Euro-Bund(EUREX) |
Jun13 |
130321 |
144.20 |
144.66 |
144.04 |
144.46 |
+0.16 |
984,761 |
1,026,610 |
+31,935 |
Sep13 |
130321 |
144.34 |
144.81 |
144.28 |
144.64 |
+0.17 |
148 |
344 |
+131 |
Dec13 |
130321 |
144.64 |
144.64 |
144.64 |
144.64 |
+0.17 |
|
|
|
Total Volume and Open Interest |
984,909 |
1,026,954 |
+32,066 |
Euro-Bobl(EUREX) |
Jun13 |
130321 |
126.29 |
126.43 |
126.20 |
126.33 |
-0.01 |
447,891 |
935,539 |
+13,300 |
Sep13 |
130321 |
126.78 |
126.78 |
126.78 |
126.78 |
-0.01 |
0 |
938 |
+0 |
Dec13 |
130321 |
126.78 |
126.78 |
126.78 |
126.78 |
-0.01 |
|
|
|
Total Volume and Open Interest |
447,891 |
936,477 |
+13,300 |
3-Mth Euribor(EUREX) |
Mar13 |
130318 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
0 |
4,707 |
+0 |
Jun13 |
130321 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
90 |
2,378 |
+13 |
Sep13 |
130321 |
99.695 |
99.695 |
99.695 |
99.695 |
+0.010 |
0 |
755 |
+0 |
Total Volume and Open Interest |
143 |
6,689 |
+0 |
Long Gilt(LIFFE) |
Mar13 |
130321 |
118~18 |
118~23 |
118~12 |
118~23 |
+0~03 |
1,099 |
13,303 |
+2,032 |
Jun13 |
130321 |
117~17 |
117~25 |
117~07 |
117~21 |
+0~02 |
163,125 |
352,279 |
+3,784 |
Total Volume and Open Interest |
164,224 |
365,582 |
+5,816 |
3-Mth Short Sterling(LIFFE) |
Jun13 |
130321 |
99.49 |
99.50 |
99.47 |
99.48 |
unch |
117,902 |
317,395 |
-389 |
Sep13 |
130321 |
99.53 |
99.54 |
99.49 |
99.50 |
-0.01 |
113,168 |
368,744 |
-16,170 |
Dec13 |
130321 |
99.53 |
99.54 |
99.49 |
99.50 |
-0.02 |
103,996 |
363,273 |
-25,380 |
Mar14 |
130321 |
99.54 |
99.55 |
99.49 |
99.50 |
-0.03 |
98,397 |
407,692 |
-8,204 |
Jun14 |
130321 |
99.53 |
99.54 |
99.49 |
99.49 |
-0.03 |
125,846 |
326,568 |
-12,495 |
Sep14 |
130321 |
99.51 |
99.52 |
99.46 |
99.47 |
-0.03 |
152,153 |
259,003 |
-12,401 |
Total Volume and Open Interest |
1,048,334 |
3,163,163 |
-83,908 |
3-Mth Euribor(LIFFE) |
Jun13 |
130321 |
99.715 |
99.745 |
99.705 |
99.715 |
+0.005 |
312,831 |
624,901 |
-6,427 |
Sep13 |
130321 |
99.685 |
99.730 |
99.680 |
99.695 |
+0.010 |
247,962 |
400,164 |
-1,322 |
Dec13 |
130321 |
99.660 |
99.700 |
99.660 |
99.670 |
+0.010 |
203,694 |
449,113 |
-10,558 |
Total Volume and Open Interest |
1,570,982 |
4,072,742 |
-92,481 |
3-Mth Aus T-Bills(SFE) |
Jun13 |
130321 |
96.94 |
96.96 |
96.92 |
96.93 |
-0.02 |
67,459 |
244,432 |
-14,729 |
Sep13 |
130321 |
97.00 |
97.01 |
96.95 |
96.98 |
-0.03 |
48,724 |
188,906 |
-9,548 |
Dec13 |
130321 |
96.99 |
96.99 |
96.91 |
96.94 |
-0.05 |
44,005 |
134,957 |
-5,682 |
Mar14 |
130321 |
96.91 |
96.91 |
96.84 |
96.87 |
-0.05 |
18,685 |
100,774 |
+4,301 |
Jun14 |
130321 |
96.81 |
96.81 |
96.75 |
96.78 |
-0.04 |
9,469 |
64,040 |
-1,582 |
Sep14 |
130321 |
96.69 |
96.69 |
96.64 |
96.67 |
-0.04 |
6,365 |
37,585 |
+1,054 |
Dec14 |
130321 |
96.55 |
96.56 |
96.55 |
96.56 |
-0.04 |
5,741 |
24,607 |
+1,537 |
Mar15 |
130321 |
96.48 |
96.48 |
96.44 |
96.45 |
-0.04 |
2,169 |
10,824 |
+1,260 |
Jun15 |
130321 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.04 |
424 |
1,050 |
+263 |
Sep15 |
130321 |
96.25 |
96.25 |
96.25 |
96.25 |
-0.04 |
50 |
495 |
-18 |
Total Volume and Open Interest |
203,091 |
807,792 |
-23,212 |
10-Year Aus T-Bonds(SFE) |
Jun13 |
130321 |
96.47 |
96.48 |
96.38 |
96.41 |
-0.07 |
84,193 |
402,387 |
-8,007 |
Sep13 |
130321 |
96.41 |
96.41 |
96.41 |
96.41 |
-0.07 |
|
|
|
Total Volume and Open Interest |
84,193 |
402,387 |
-8,007 |
3-Year Aus T-Bonds(SFE) |
Jun13 |
130321 |
97.04 |
97.04 |
96.93 |
96.96 |
-0.08 |
330,071 |
514,878 |
-66,855 |
Sep13 |
130321 |
96.96 |
96.96 |
96.96 |
96.96 |
-0.08 |
|
|
|
Total Volume and Open Interest |
330,071 |
514,878 |
-66,855 |
Gold(CMX) |
Apr13 |
130321 |
1605.7 |
1616.5 |
1603.6 |
1613.8 |
+6.3 |
165,885 |
164,175 |
-12,746 |
Jun13 |
130321 |
1607.5 |
1618.3 |
1605.6 |
1615.7 |
+6.3 |
27,409 |
144,741 |
+7,976 |
Aug13 |
130321 |
1607.9 |
1619.3 |
1607.9 |
1617.4 |
+6.4 |
4,607 |
30,524 |
+1,448 |
Oct13 |
130321 |
1613.0 |
1618.8 |
1612.1 |
1618.8 |
+6.4 |
1,478 |
12,822 |
+685 |
Dec13 |
130321 |
1610.4 |
1621.6 |
1610.4 |
1620.3 |
+6.4 |
2,658 |
32,053 |
+145 |
Feb14 |
130321 |
1615.9 |
1621.9 |
1615.9 |
1621.7 |
+6.4 |
1,324 |
14,659 |
+429 |
Apr14 |
130321 |
1621.6 |
1623.2 |
1621.6 |
1623.2 |
+6.5 |
1,115 |
3,173 |
-785 |
Jun14 |
130321 |
1623.8 |
1624.7 |
1623.8 |
1624.7 |
+6.5 |
1,109 |
6,994 |
-124 |
Aug14 |
130321 |
1626.5 |
1626.5 |
1626.5 |
1626.5 |
+6.6 |
405 |
1,208 |
+252 |
Oct14 |
130321 |
1628.3 |
1628.3 |
1628.3 |
1628.3 |
+6.6 |
129 |
661 |
+25 |
Dec14 |
130321 |
1630.9 |
1630.9 |
1629.7 |
1630.1 |
+6.6 |
215 |
7,461 |
-6 |
Total Volume and Open Interest |
207,387 |
440,712 |
-3,089 |
Silver(CMX) |
Mar13 |
130321 |
2894.0 |
2919.0 |
2894.0 |
2917.9 |
+39.6 |
245 |
567 |
+225 |
May13 |
130321 |
2880.0 |
2932.5 |
2870.5 |
2921.2 |
+39.5 |
33,371 |
80,510 |
+916 |
Jul13 |
130321 |
2883.5 |
2934.5 |
2877.5 |
2927.0 |
+39.5 |
889 |
14,338 |
-106 |
Sep13 |
130321 |
2886.0 |
2938.0 |
2886.0 |
2932.7 |
+39.6 |
377 |
5,958 |
+163 |
Dec13 |
130321 |
2896.0 |
2948.5 |
2896.0 |
2939.9 |
+39.8 |
516 |
25,986 |
+25 |
Mar14 |
130321 |
2921.0 |
2945.2 |
2921.0 |
2945.2 |
+39.8 |
159 |
3,086 |
+150 |
May14 |
130321 |
2947.0 |
2948.5 |
2947.0 |
2948.5 |
+39.8 |
86 |
902 |
-29 |
Total Volume and Open Interest |
36,065 |
151,521 |
+1,329 |
Platinum(NYMEX) |
Apr13 |
130321 |
1580.4 |
1587.9 |
1575.9 |
1580.1 |
-2.4 |
22,897 |
40,357 |
-6,833 |
Jul13 |
130321 |
1582.4 |
1591.8 |
1580.1 |
1584.2 |
-2.3 |
9,593 |
23,714 |
+7,368 |
Oct13 |
130321 |
1592.1 |
1592.5 |
1586.4 |
1586.4 |
-2.5 |
60 |
588 |
+52 |
Jan14 |
130321 |
1588.5 |
1588.5 |
1588.5 |
1588.5 |
-2.5 |
0 |
10 |
+0 |
Total Volume and Open Interest |
32,552 |
64,670 |
+588 |
Palladium(NYMEX) |
Mar13 |
130321 |
754.55 |
755.05 |
754.55 |
755.05 |
-1.35 |
2 |
21 |
-3 |
Jun13 |
130321 |
758.65 |
768.00 |
752.20 |
756.85 |
-1.35 |
9,096 |
36,093 |
-546 |
Sep13 |
130321 |
758.30 |
763.35 |
755.55 |
758.15 |
-1.35 |
84 |
846 |
+65 |
Total Volume and Open Interest |
9,192 |
37,671 |
-488 |
Copper(CMX) |
Mar13 |
130321 |
344.10 |
347.65 |
341.55 |
342.30 |
-1.25 |
380 |
676 |
-183 |
May13 |
130321 |
343.80 |
349.50 |
342.10 |
343.50 |
-1.15 |
58,306 |
107,647 |
-2,417 |
Jul13 |
130321 |
345.95 |
351.15 |
344.00 |
345.35 |
-1.15 |
3,739 |
23,782 |
+255 |
Sep13 |
130321 |
347.40 |
352.30 |
346.15 |
347.05 |
-1.10 |
1,781 |
12,096 |
-40 |
Dec13 |
130321 |
350.35 |
354.60 |
347.80 |
349.20 |
-1.10 |
517 |
11,925 |
-164 |
Total Volume and Open Interest |
65,562 |
168,616 |
-2,509 |
DJIA Index(CBOT) |
Jun13 |
130321 |
14423 |
14433 |
14347 |
14347 |
-61 |
329 |
6,490 |
-159 |
Sep13 |
130321 |
14271 |
14332 |
14271 |
14271 |
-61 |
|
|
|
Dec13 |
130321 |
14202 |
14263 |
14202 |
14202 |
-61 |
|
|
|
Mar14 |
130321 |
14131 |
14192 |
14131 |
14131 |
-61 |
|
|
|
Total Volume and Open Interest |
329 |
6,490 |
-159 |
E-mini DJIA Index(CBOT) |
Mar13 |
130315 |
14522 |
14553 |
14493 |
14493 |
-30 |
21,275 |
70,067 |
-4,936 |
Jun13 |
130321 |
14412 |
14441 |
14309 |
14347 |
-61 |
210,333 |
107,308 |
-71 |
Sep13 |
130321 |
14350 |
14409 |
14271 |
14271 |
-61 |
7 |
23 |
-4 |
Dec13 |
130321 |
14202 |
14202 |
14202 |
14202 |
-61 |
0 |
17 |
+0 |
Total Volume and Open Interest |
210,340 |
107,348 |
-75 |
S & P 500(CME) |
Jun13 |
130321 |
1549.20 |
1550.50 |
1536.90 |
1539.10 |
-10.00 |
10,888 |
152,294 |
+464 |
Sep13 |
130321 |
1537.00 |
1542.10 |
1531.90 |
1532.90 |
-10.00 |
10 |
1,623 |
+0 |
Dec13 |
130321 |
1526.30 |
1526.30 |
1525.30 |
1526.30 |
-10.00 |
306 |
1,083 |
-146 |
Mar14 |
130321 |
1520.30 |
1520.30 |
1519.30 |
1520.30 |
-10.00 |
|
|
|
Total Volume and Open Interest |
11,204 |
155,000 |
+318 |
S & P 500 E-Mini(Globex) |
Jun13 |
130321 |
1549.50 |
1550.75 |
1536.50 |
1539.00 |
-10.00 |
2,546,167 |
2,832,895 |
-5,999 |
Sep13 |
130321 |
1543.00 |
1544.50 |
1530.75 |
1533.00 |
-10.00 |
1,171 |
10,503 |
+240 |
Total Volume and Open Interest |
2,547,662 |
2,845,013 |
-5,747 |
NASDAQ 100(CME) |
Jun13 |
130321 |
2786.50 |
2787.50 |
2762.00 |
2769.80 |
-15.50 |
929 |
3,753 |
-8 |
Sep13 |
130321 |
2763.80 |
2765.00 |
2763.80 |
2763.80 |
-15.70 |
|
|
|
Dec13 |
130321 |
2757.50 |
2773.30 |
2757.50 |
2757.50 |
-15.80 |
|
|
|
Total Volume and Open Interest |
929 |
3,753 |
-8 |
NASDAQ 100 E-Mini(Globex) |
Jun13 |
130321 |
2788.30 |
2788.30 |
2761.30 |
2769.80 |
-15.50 |
280,858 |
340,124 |
-13,795 |
Sep13 |
130321 |
2779.00 |
2782.00 |
2763.80 |
2763.80 |
-15.70 |
10 |
48 |
-1 |
Total Volume and Open Interest |
280,868 |
340,205 |
-13,796 |
S & P Midcap 400(CME) |
Jun13 |
130321 |
1133.90 |
1133.90 |
1133.90 |
1133.90 |
-4.90 |
0 |
323 |
+0 |
Sep13 |
130321 |
1131.90 |
1136.80 |
1131.90 |
1131.90 |
-4.90 |
|
|
|
Dec13 |
130321 |
1129.90 |
1134.80 |
1129.90 |
1129.90 |
-4.90 |
|
|
|
Total Volume and Open Interest |
0 |
323 |
+0 |
Volatility Index(CBOE) |
Mar13 |
130319 |
13.50 |
15.38 |
13.15 |
14.80 |
+1.10 |
57,151 |
99,536 |
-17,928 |
Apr13 |
130321 |
14.60 |
15.10 |
14.40 |
14.95 |
+0.45 |
129,513 |
206,960 |
+7,950 |
May13 |
130321 |
15.90 |
16.30 |
15.75 |
16.15 |
+0.20 |
31,459 |
73,849 |
+4,404 |
Jun13 |
130321 |
16.70 |
17.15 |
16.65 |
16.95 |
+0.20 |
18,004 |
37,434 |
+1,997 |
Total Volume and Open Interest |
209,964 |
405,260 |
-61,789 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun13 |
130321 |
12665 |
12685 |
12475 |
12515 |
-135 |
14,352 |
63,669 |
-1,906 |
Sep13 |
130321 |
12685 |
12695 |
12565 |
12565 |
-135 |
1 |
3 |
+0 |
Total Volume and Open Interest |
14,353 |
63,673 |
-1,906 |
Nikkei 225(SGX) |
Jun13 |
130321 |
12390 |
12580 |
12390 |
12570 |
+215 |
150,640 |
238,473 |
+1,613 |
Sep13 |
130321 |
12565 |
12565 |
12565 |
12565 |
+165 |
10 |
161 |
+2 |
Dec13 |
130321 |
12500 |
12500 |
12500 |
12500 |
+160 |
0 |
15,243 |
+0 |
Total Volume and Open Interest |
153,462 |
283,639 |
+3,117 |
CAC 40(EURONEXT) |
Apr13 |
130321 |
3820.5 |
3827.5 |
3756.5 |
3778.0 |
-53.5 |
118,931 |
302,390 |
-3,026 |
May13 |
130321 |
3755.0 |
3760.0 |
3697.5 |
3712.5 |
-53.0 |
80 |
405 |
+3 |
Jun13 |
130321 |
3733.5 |
3733.5 |
3670.5 |
3688.0 |
-53.0 |
998 |
30,489 |
+44 |
Total Volume and Open Interest |
120,009 |
333,314 |
-2,979 |
Hang Seng Index(HKFE) |
Mar13 |
130321 |
22201 |
22392 |
22160 |
22262 |
+7 |
73,925 |
109,338 |
-1,119 |
Apr13 |
130321 |
22182 |
22388 |
22157 |
22256 |
+6 |
2,216 |
5,811 |
+1,456 |
Total Volume and Open Interest |
76,945 |
120,239 |
+650 |
DAX(EUREX) |
Mar13 |
130315 |
8073.0 |
8077.5 |
8044.0 |
8055.0 |
-0.5 |
192,253 |
72,007 |
-36,979 |
Jun13 |
130321 |
8001.0 |
8013.5 |
7898.0 |
7939.5 |
-74.5 |
128,288 |
157,283 |
-728 |
Sep13 |
130321 |
8019.0 |
8019.0 |
7910.0 |
7945.5 |
-74.0 |
1,325 |
4,368 |
+687 |
Total Volume and Open Interest |
129,830 |
161,874 |
+157 |
FT-SE 100(EURONEXT) |
Jun13 |
130321 |
6368.00 |
6375.50 |
6304.00 |
6329.50 |
-55.50 |
101,530 |
668,975 |
+7,954 |
Sep13 |
130321 |
6277.50 |
6285.50 |
6262.50 |
6279.50 |
-55.00 |
3 |
464 |
+0 |
Dec13 |
130321 |
6248.50 |
6248.50 |
6248.50 |
6248.50 |
-55.50 |
0 |
190 |
+0 |
Total Volume and Open Interest |
101,533 |
669,629 |
+7,954 |
SPI 200(SFE) |
Mar13 |
130321 |
4965.0 |
5001.0 |
4956.0 |
5000.0 |
+37.0 |
108,924 |
260,307 |
-85,205 |
Jun13 |
130321 |
4972.0 |
5008.0 |
4954.0 |
4970.0 |
-3.0 |
92,709 |
258,640 |
+37,594 |
Sep13 |
130321 |
4965.0 |
4965.0 |
4936.0 |
4936.0 |
-2.0 |
201 |
2,167 |
+70 |
Total Volume and Open Interest |
202,102 |
526,548 |
-47,435 |
FTSE MIB(ISE) |
Jun13 |
130321 |
15690.00 |
15760.00 |
15560.00 |
15689.00 |
-31.00 |
20,508 |
33,423 |
-308 |
Sep13 |
130321 |
15575.00 |
15630.00 |
15475.00 |
15599.00 |
-263.00 |
18 |
34 |
+1 |
Dec13 |
130321 |
15499.00 |
15499.00 |
15499.00 |
15499.00 |
-263.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,526 |
33,458 |
-307 |
KOSPI 200(KFE) |
Jun13 |
130321 |
259.55 |
260.00 |
256.20 |
256.35 |
-2.15 |
177,888 |
110,033 |
-1,140 |
Sep13 |
130321 |
261.05 |
261.35 |
257.85 |
257.95 |
-2.25 |
47 |
472 |
+11 |
Dec13 |
130321 |
259.80 |
259.80 |
259.80 |
259.80 |
-2.15 |
0 |
181 |
+0 |
Total Volume and Open Interest |
177,935 |
110,686 |
-1,129 |
GSCI(CME) |
Apr13 |
130321 |
649.00 |
649.00 |
642.50 |
644.50 |
-3.75 |
111 |
9,467 |
-33 |
May13 |
130321 |
648.00 |
648.00 |
641.50 |
643.50 |
-3.75 |
2 |
220 |
-2 |
Jun13 |
130321 |
643.00 |
648.00 |
641.00 |
643.00 |
-3.75 |
1 |
0 |
-1 |
Total Volume and Open Interest |
114 |
9,687 |
-36 |
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. |
|
|