|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 04, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121004 |
1532.00 |
1568.75 |
1531.00 |
1551.50 |
+19.75 |
165,835 |
299,875 |
-5,642 |
Jan13 |
121004 |
1532.25 |
1567.50 |
1532.00 |
1551.00 |
+18.75 |
49,379 |
122,072 |
+4,669 |
Mar13 |
121004 |
1501.50 |
1535.25 |
1500.75 |
1518.50 |
+17.00 |
19,082 |
99,190 |
+564 |
May13 |
121004 |
1461.50 |
1490.00 |
1461.50 |
1470.00 |
+5.75 |
10,234 |
87,944 |
+255 |
Jul13 |
121004 |
1451.75 |
1476.75 |
1451.00 |
1454.25 |
+2.50 |
7,964 |
70,470 |
+376 |
Aug13 |
121004 |
1435.00 |
1451.25 |
1428.75 |
1430.75 |
-0.50 |
269 |
1,152 |
+24 |
Sep13 |
121004 |
1382.75 |
1401.00 |
1380.25 |
1381.50 |
-1.75 |
202 |
1,404 |
+98 |
Nov13 |
121004 |
1336.50 |
1355.75 |
1330.00 |
1334.25 |
-3.25 |
13,087 |
38,684 |
+1,809 |
Jan14 |
121004 |
1342.25 |
1342.50 |
1338.00 |
1338.00 |
-3.25 |
8 |
362 |
+2 |
Mar14 |
121004 |
1338.75 |
1342.00 |
1338.75 |
1338.75 |
-3.25 |
5 |
102 |
+4 |
May14 |
121004 |
1340.25 |
1343.50 |
1340.25 |
1340.25 |
-3.25 |
0 |
117 |
+0 |
Jul14 |
121004 |
1339.50 |
1342.75 |
1339.50 |
1339.50 |
-3.25 |
0 |
57 |
+0 |
Aug14 |
121004 |
1334.25 |
1337.50 |
1334.25 |
1334.25 |
-3.25 |
|
|
|
Sep14 |
121004 |
1324.50 |
1327.75 |
1324.50 |
1324.50 |
-3.25 |
|
|
|
Total Volume and Open Interest |
266,132 |
723,278 |
+2,156 |
Soybean Meal(CBOT) |
Oct12 |
121004 |
465.50 |
511.50 |
465.50 |
470.80 |
+5.30 |
1,730 |
3,850 |
-603 |
Dec12 |
121004 |
464.40 |
476.80 |
463.90 |
468.90 |
+4.50 |
53,223 |
102,427 |
-969 |
Jan13 |
121004 |
461.10 |
473.10 |
461.00 |
465.30 |
+4.20 |
5,366 |
23,786 |
-329 |
Mar13 |
121004 |
448.40 |
459.50 |
448.40 |
451.70 |
+3.40 |
4,756 |
21,552 |
+85 |
May13 |
121004 |
430.00 |
437.60 |
428.70 |
429.20 |
-0.80 |
2,450 |
25,104 |
+129 |
Jul13 |
121004 |
423.90 |
430.80 |
421.50 |
422.10 |
-1.70 |
2,001 |
16,714 |
-90 |
Aug13 |
121004 |
418.10 |
423.20 |
413.80 |
414.00 |
-2.90 |
355 |
1,586 |
+69 |
Sep13 |
121004 |
408.00 |
410.10 |
398.20 |
398.50 |
-0.80 |
184 |
1,375 |
+117 |
Oct13 |
121004 |
387.60 |
387.90 |
378.20 |
378.20 |
-1.40 |
87 |
3,258 |
+17 |
Dec13 |
121004 |
381.40 |
387.10 |
377.20 |
377.60 |
-2.50 |
1,161 |
7,611 |
+169 |
Total Volume and Open Interest |
71,313 |
208,188 |
-1,405 |
Soybean Oil(CBOT) |
Oct12 |
121004 |
50.60 |
51.19 |
50.31 |
51.00 |
+0.67 |
3,877 |
2,173 |
-842 |
Dec12 |
121004 |
50.72 |
51.78 |
50.61 |
51.44 |
+0.71 |
91,304 |
151,565 |
-202 |
Jan13 |
121004 |
51.06 |
52.06 |
50.99 |
51.77 |
+0.70 |
26,729 |
48,953 |
+2,421 |
Mar13 |
121004 |
51.44 |
52.49 |
51.44 |
52.21 |
+0.71 |
10,228 |
34,410 |
+515 |
May13 |
121004 |
51.85 |
52.72 |
51.70 |
52.46 |
+0.73 |
3,741 |
24,603 |
+189 |
Jul13 |
121004 |
51.88 |
52.90 |
51.80 |
52.62 |
+0.74 |
4,129 |
18,227 |
-551 |
Aug13 |
121004 |
52.30 |
52.83 |
51.90 |
52.57 |
+0.67 |
516 |
2,444 |
+226 |
Sep13 |
121004 |
52.20 |
52.68 |
51.83 |
52.34 |
+0.51 |
327 |
2,286 |
+64 |
Oct13 |
121004 |
51.88 |
51.93 |
51.16 |
51.51 |
+0.35 |
287 |
3,770 |
+145 |
Dec13 |
121004 |
51.23 |
51.77 |
51.04 |
51.31 |
+0.27 |
1,277 |
9,047 |
-98 |
Total Volume and Open Interest |
142,533 |
298,691 |
+1,978 |
Canola(WCE) |
Nov12 |
121004 |
594.6 |
613.5 |
594.0 |
606.5 |
+11.9 |
12,981 |
84,532 |
-4,184 |
Jan13 |
121004 |
595.6 |
612.0 |
594.1 |
604.5 |
+9.0 |
9,619 |
84,690 |
+1,078 |
Mar13 |
121004 |
593.1 |
607.4 |
592.3 |
600.7 |
+8.6 |
3,571 |
19,473 |
+48 |
May13 |
121004 |
581.6 |
598.4 |
581.6 |
592.7 |
+10.0 |
554 |
19,339 |
+32 |
Jul13 |
121004 |
573.2 |
590.4 |
573.2 |
585.1 |
+9.7 |
347 |
4,730 |
+187 |
Total Volume and Open Interest |
27,139 |
217,997 |
-2,776 |
Corn(CBOT) |
Dec12 |
121004 |
756.50 |
767.50 |
753.00 |
757.00 |
+0.25 |
172,279 |
612,587 |
-4,172 |
Mar13 |
121004 |
757.25 |
767.25 |
753.75 |
757.25 |
-0.25 |
63,266 |
262,615 |
+1,707 |
May13 |
121004 |
752.75 |
762.75 |
750.25 |
753.25 |
+0.25 |
19,792 |
79,287 |
+3,029 |
Jul13 |
121004 |
746.00 |
756.00 |
743.50 |
746.25 |
+0.25 |
20,015 |
120,649 |
+1,697 |
Sep13 |
121004 |
669.75 |
674.25 |
663.75 |
663.75 |
-7.75 |
2,867 |
23,323 |
+1,464 |
Dec13 |
121004 |
634.00 |
638.00 |
627.25 |
627.75 |
-6.25 |
4,355 |
101,419 |
+540 |
Mar14 |
121004 |
642.50 |
642.50 |
635.00 |
635.00 |
-6.25 |
14 |
2,263 |
+4 |
May14 |
121004 |
645.00 |
647.00 |
640.75 |
640.75 |
-6.25 |
11 |
772 |
-1 |
Jul14 |
121004 |
643.00 |
649.50 |
643.00 |
643.00 |
-6.50 |
25 |
1,020 |
-16 |
Sep14 |
121004 |
600.00 |
600.00 |
595.75 |
595.75 |
-4.25 |
0 |
69 |
+0 |
Total Volume and Open Interest |
282,651 |
1,210,357 |
+4,268 |
Wheat(CBOT) |
Dec12 |
121004 |
873.00 |
882.75 |
866.75 |
869.25 |
-3.75 |
48,740 |
241,560 |
-3,373 |
Mar13 |
121004 |
884.00 |
892.75 |
878.00 |
879.75 |
-4.25 |
11,690 |
82,969 |
-1,525 |
May13 |
121004 |
884.50 |
892.25 |
878.50 |
879.75 |
-4.75 |
3,174 |
23,169 |
+669 |
Jul13 |
121004 |
851.50 |
855.25 |
842.00 |
843.75 |
-7.75 |
3,814 |
61,914 |
+57 |
Sep13 |
121004 |
854.75 |
858.00 |
846.00 |
846.75 |
-8.50 |
228 |
2,301 |
-23 |
Dec13 |
121004 |
864.75 |
866.50 |
854.25 |
856.00 |
-8.75 |
1,383 |
36,846 |
+109 |
Total Volume and Open Interest |
69,100 |
452,116 |
-4,082 |
Wheat(KCBT) |
Dec12 |
121004 |
891.00 |
901.00 |
885.75 |
886.75 |
-4.25 |
10,633 |
99,150 |
-1,751 |
Mar13 |
121004 |
905.00 |
914.00 |
899.25 |
900.00 |
-4.25 |
2,923 |
29,326 |
+87 |
May13 |
121004 |
906.25 |
912.00 |
900.00 |
901.50 |
-5.75 |
371 |
10,458 |
+43 |
Jul13 |
121004 |
877.00 |
881.50 |
868.00 |
869.75 |
-6.75 |
588 |
16,033 |
+87 |
Sep13 |
121004 |
881.75 |
883.00 |
871.50 |
872.75 |
-5.75 |
99 |
1,309 |
-3 |
Dec13 |
121004 |
892.50 |
894.00 |
885.25 |
887.25 |
-4.00 |
78 |
1,217 |
+17 |
Total Volume and Open Interest |
14,693 |
157,760 |
-1,519 |
Wheat(MGE) |
Dec12 |
121004 |
928.25 |
938.25 |
924.25 |
926.25 |
-3.50 |
2,581 |
26,571 |
+246 |
Mar13 |
121004 |
937.25 |
946.50 |
933.25 |
935.25 |
-3.25 |
693 |
9,095 |
-72 |
May13 |
121004 |
947.75 |
952.50 |
940.75 |
942.25 |
-2.75 |
110 |
3,209 |
+14 |
Jul13 |
121004 |
945.50 |
950.00 |
939.00 |
940.75 |
-3.00 |
66 |
1,868 |
+8 |
Sep13 |
121004 |
914.25 |
915.00 |
906.25 |
911.00 |
-2.00 |
46 |
2,639 |
+6 |
Total Volume and Open Interest |
3,538 |
43,989 |
+227 |
Oats(CBOT) |
Dec12 |
121004 |
363.00 |
374.00 |
362.00 |
370.75 |
+7.50 |
986 |
9,489 |
+302 |
Mar13 |
121004 |
369.75 |
376.50 |
367.00 |
374.75 |
+6.75 |
105 |
1,708 |
+6 |
May13 |
121004 |
374.00 |
374.00 |
368.50 |
374.00 |
+5.50 |
0 |
103 |
+0 |
Jul13 |
121004 |
372.25 |
372.25 |
366.75 |
372.25 |
+5.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,091 |
11,352 |
+308 |
Rough Rice(CBOT) |
Nov12 |
121004 |
15.21 |
15.39 |
15.21 |
15.37 |
+0.13 |
199 |
11,611 |
-33 |
Jan13 |
121004 |
15.59 |
15.70 |
15.58 |
15.69 |
+0.13 |
66 |
3,284 |
+7 |
Mar13 |
121004 |
15.88 |
15.98 |
15.87 |
15.97 |
+0.14 |
3 |
209 |
+3 |
May13 |
121004 |
16.08 |
16.17 |
16.08 |
16.17 |
+0.12 |
0 |
17 |
+0 |
Total Volume and Open Interest |
268 |
15,144 |
-23 |
Live Cattle(CME) |
Oct12 |
121004 |
122.730 |
123.480 |
122.080 |
122.330 |
-0.750 |
10,834 |
25,769 |
-1,656 |
Dec12 |
121004 |
126.035 |
126.580 |
125.330 |
125.700 |
-0.335 |
21,911 |
129,806 |
+1,438 |
Feb13 |
121004 |
129.880 |
130.435 |
129.235 |
129.450 |
-0.500 |
9,890 |
58,573 |
+893 |
Apr13 |
121004 |
133.600 |
134.050 |
133.035 |
133.350 |
-0.385 |
6,171 |
45,164 |
+755 |
Jun13 |
121004 |
130.400 |
131.250 |
130.100 |
130.600 |
-0.185 |
3,313 |
21,234 |
+856 |
Aug13 |
121004 |
130.630 |
131.450 |
130.550 |
130.825 |
-0.210 |
336 |
6,747 |
+86 |
Total Volume and Open Interest |
52,559 |
289,837 |
+2,407 |
Feeder Cattle(CME) |
Oct12 |
121004 |
145.150 |
145.900 |
144.100 |
144.485 |
-0.815 |
1,733 |
6,332 |
-523 |
Nov12 |
121004 |
146.485 |
147.285 |
145.350 |
145.825 |
-0.975 |
2,952 |
12,200 |
-48 |
Jan13 |
121004 |
148.850 |
149.685 |
148.075 |
148.500 |
-1.075 |
1,821 |
6,151 |
-21 |
Mar13 |
121004 |
151.800 |
152.380 |
151.075 |
151.435 |
-1.015 |
355 |
2,731 |
+38 |
Apr13 |
121004 |
153.150 |
153.800 |
152.500 |
153.000 |
-0.850 |
95 |
940 |
+22 |
May13 |
121004 |
154.600 |
155.000 |
153.750 |
154.380 |
-0.820 |
62 |
1,186 |
+20 |
Aug13 |
121004 |
156.500 |
157.400 |
156.000 |
157.000 |
-0.400 |
18 |
294 |
+1 |
Total Volume and Open Interest |
7,038 |
29,836 |
-509 |
Lean Hogs(CME) |
Oct12 |
121004 |
79.885 |
82.000 |
79.785 |
81.800 |
+1.765 |
9,142 |
15,876 |
-1,728 |
Dec12 |
121004 |
75.885 |
77.330 |
75.800 |
76.050 |
+0.165 |
33,128 |
106,069 |
+749 |
Feb13 |
121004 |
81.750 |
82.900 |
81.450 |
81.680 |
-0.070 |
10,271 |
41,648 |
+204 |
Apr13 |
121004 |
88.600 |
89.330 |
87.680 |
88.080 |
-0.670 |
8,650 |
28,504 |
+1,322 |
May13 |
121004 |
96.635 |
97.200 |
95.700 |
96.600 |
-0.500 |
137 |
1,083 |
+30 |
Jun13 |
121004 |
99.450 |
100.000 |
98.200 |
98.800 |
-0.750 |
4,235 |
19,394 |
+576 |
Jul13 |
121004 |
99.385 |
99.700 |
98.250 |
98.700 |
-0.685 |
344 |
4,526 |
-54 |
Aug13 |
121004 |
98.500 |
98.885 |
97.550 |
98.300 |
-0.300 |
347 |
4,076 |
+57 |
Total Volume and Open Interest |
66,435 |
224,521 |
+1,268 |
Class III Milk(CME) |
Sep12 |
121001 |
18.98 |
18.98 |
18.95 |
18.97 |
-0.01 |
21 |
4,840 |
+11 |
Oct12 |
121004 |
21.23 |
21.23 |
20.99 |
21.06 |
-0.11 |
210 |
5,318 |
+43 |
Nov12 |
121004 |
21.39 |
21.53 |
21.16 |
21.26 |
-0.08 |
454 |
5,261 |
+77 |
Dec12 |
121004 |
20.40 |
20.55 |
20.36 |
20.48 |
+0.12 |
194 |
3,904 |
-4 |
Jan13 |
121004 |
19.65 |
19.70 |
19.58 |
19.66 |
+0.08 |
146 |
1,584 |
+2 |
Total Volume and Open Interest |
1,263 |
24,318 |
+156 |
Cocoa(ICE) |
Dec12 |
121004 |
2421 |
2446 |
2386 |
2395 |
-21 |
13,754 |
91,598 |
-484 |
Mar13 |
121004 |
2435 |
2460 |
2401 |
2409 |
-22 |
4,673 |
44,590 |
+135 |
May13 |
121004 |
2445 |
2470 |
2411 |
2418 |
-23 |
2,067 |
20,302 |
-332 |
Jul13 |
121004 |
2469 |
2480 |
2423 |
2429 |
-24 |
658 |
14,116 |
-83 |
Sep13 |
121004 |
2486 |
2486 |
2431 |
2438 |
-24 |
258 |
5,486 |
-51 |
Dec13 |
121004 |
2486 |
2486 |
2440 |
2445 |
-25 |
15 |
6,865 |
-2 |
Mar14 |
121004 |
2495 |
2495 |
2447 |
2451 |
-27 |
0 |
10,028 |
+0 |
Total Volume and Open Interest |
21,515 |
198,459 |
-727 |
Coffee "C"(ICE) |
Dec12 |
121004 |
181.05 |
183.80 |
173.40 |
175.05 |
-6.00 |
17,935 |
78,920 |
-718 |
Mar13 |
121004 |
184.55 |
187.60 |
177.35 |
179.05 |
-5.85 |
8,096 |
38,557 |
+507 |
May13 |
121004 |
188.15 |
190.10 |
180.00 |
181.65 |
-5.80 |
2,647 |
10,508 |
-220 |
Jul13 |
121004 |
190.75 |
192.65 |
183.80 |
184.25 |
-5.85 |
2,034 |
6,353 |
+20 |
Sep13 |
121004 |
193.30 |
195.15 |
186.80 |
186.80 |
-5.90 |
821 |
3,007 |
-40 |
Dec13 |
121004 |
196.80 |
198.30 |
189.90 |
190.10 |
-5.85 |
245 |
2,501 |
+102 |
Total Volume and Open Interest |
31,843 |
140,653 |
-301 |
Orange Juice(ICE) |
Nov12 |
121004 |
116.40 |
116.50 |
115.00 |
115.50 |
-0.50 |
777 |
12,410 |
-224 |
Jan13 |
121004 |
116.00 |
116.85 |
115.00 |
115.95 |
+0.20 |
427 |
7,488 |
+241 |
Mar13 |
121004 |
117.00 |
117.35 |
116.50 |
117.35 |
-0.05 |
60 |
2,501 |
+26 |
May13 |
121004 |
118.50 |
118.85 |
118.05 |
118.85 |
-0.35 |
19 |
904 |
+19 |
Jul13 |
121004 |
120.55 |
120.55 |
120.55 |
120.55 |
-0.35 |
6 |
82 |
+6 |
Sep13 |
121004 |
122.50 |
122.50 |
122.50 |
122.50 |
-0.35 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,290 |
23,482 |
+68 |
Sugar #11(ICE) |
Mar13 |
121004 |
21.57 |
21.77 |
21.12 |
21.60 |
+0.02 |
56,651 |
374,130 |
-3,921 |
May13 |
121004 |
21.50 |
21.69 |
21.11 |
21.56 |
+0.04 |
20,140 |
80,955 |
+1,448 |
Jul13 |
121004 |
21.40 |
21.60 |
21.08 |
21.49 |
+0.05 |
14,571 |
96,553 |
-247 |
Oct13 |
121004 |
21.66 |
21.83 |
21.34 |
21.71 |
+0.03 |
7,578 |
56,018 |
+956 |
Mar14 |
121004 |
22.00 |
22.15 |
21.72 |
22.07 |
+0.03 |
2,448 |
34,817 |
+608 |
May14 |
121004 |
21.84 |
21.93 |
21.81 |
21.87 |
+0.03 |
476 |
10,481 |
+142 |
Jul14 |
121004 |
21.67 |
21.72 |
21.63 |
21.68 |
+0.01 |
155 |
6,487 |
+63 |
Oct14 |
121004 |
21.57 |
21.64 |
21.57 |
21.60 |
-0.01 |
42 |
7,604 |
+38 |
Total Volume and Open Interest |
102,072 |
674,081 |
-916 |
London Cocoa(LCE) |
Dec12 |
121004 |
1561 |
1572 |
1525 |
1532 |
-32 |
10,336 |
59,523 |
-326 |
Mar13 |
121004 |
1569 |
1577 |
1531 |
1538 |
-30 |
9,848 |
68,820 |
+1,909 |
May13 |
121004 |
1578 |
1585 |
1541 |
1548 |
-29 |
2,776 |
25,437 |
-531 |
Jul13 |
121004 |
1583 |
1590 |
1548 |
1555 |
-29 |
1,658 |
15,350 |
-129 |
Sep13 |
121004 |
1586 |
1595 |
1554 |
1561 |
-29 |
775 |
11,996 |
+295 |
Dec13 |
121004 |
1589 |
1594 |
1555 |
1556 |
-22 |
210 |
7,334 |
-2 |
Mar14 |
121004 |
1586 |
1586 |
1549 |
1555 |
-20 |
48 |
6,712 |
+0 |
Total Volume and Open Interest |
25,691 |
200,423 |
+1,216 |
London Sugar(LCE) |
Dec12 |
121004 |
593.00 |
600.00 |
587.10 |
598.00 |
+6.90 |
3,351 |
30,941 |
+357 |
Mar13 |
121004 |
584.20 |
588.00 |
575.90 |
586.10 |
+4.30 |
2,697 |
31,924 |
+125 |
May13 |
121004 |
583.90 |
586.20 |
574.10 |
584.70 |
+3.40 |
739 |
8,514 |
-1 |
Aug13 |
121004 |
583.00 |
584.20 |
572.80 |
582.60 |
+2.40 |
237 |
4,076 |
+64 |
Oct13 |
121004 |
582.50 |
582.70 |
572.50 |
581.90 |
+2.80 |
137 |
2,833 |
+56 |
Total Volume and Open Interest |
7,179 |
80,178 |
+621 |
Cotton(ICE) |
Oct12 |
121004 |
70.40 |
70.40 |
70.40 |
70.40 |
-0.14 |
0 |
19 |
+0 |
Dec12 |
121004 |
72.00 |
72.65 |
71.75 |
72.09 |
-0.07 |
11,998 |
119,286 |
-200 |
Mar13 |
121004 |
72.62 |
73.58 |
72.62 |
73.09 |
+0.12 |
3,047 |
50,138 |
+418 |
May13 |
121004 |
73.61 |
74.45 |
73.61 |
73.91 |
+0.20 |
402 |
7,654 |
+67 |
Jul13 |
121004 |
74.36 |
75.19 |
74.36 |
74.68 |
+0.23 |
386 |
8,103 |
-181 |
Oct13 |
121004 |
75.26 |
76.52 |
75.26 |
75.65 |
+0.24 |
4 |
3 |
+0 |
Total Volume and Open Interest |
15,917 |
189,554 |
+117 |
Lumber(CME) |
Nov12 |
121004 |
277.8 |
278.1 |
273.3 |
274.6 |
-2.9 |
713 |
3,720 |
-138 |
Jan13 |
121004 |
289.7 |
290.6 |
287.2 |
289.2 |
-1.7 |
345 |
2,573 |
+97 |
Mar13 |
121004 |
299.3 |
300.1 |
295.6 |
299.5 |
-0.8 |
240 |
594 |
+43 |
May13 |
121004 |
304.1 |
304.1 |
304.0 |
304.1 |
-5.4 |
4 |
83 |
-2 |
Total Volume and Open Interest |
1,306 |
6,976 |
+4 |
Crude Oil(NYM) |
Nov12 |
121004 |
88.01 |
91.84 |
87.91 |
91.71 |
+3.57 |
339,506 |
295,050 |
+768 |
Dec12 |
121004 |
88.40 |
92.19 |
88.29 |
92.07 |
+3.55 |
112,983 |
228,253 |
+9,644 |
Jan13 |
121004 |
88.84 |
92.60 |
88.74 |
92.48 |
+3.51 |
35,149 |
121,630 |
+767 |
Feb13 |
121004 |
89.50 |
93.01 |
89.21 |
92.90 |
+3.49 |
30,209 |
72,312 |
+813 |
Mar13 |
121004 |
89.70 |
93.30 |
89.54 |
93.25 |
+3.45 |
31,481 |
74,730 |
+4,878 |
Apr13 |
121004 |
90.34 |
93.51 |
90.18 |
93.48 |
+3.39 |
8,738 |
30,775 |
-313 |
May13 |
121004 |
90.35 |
93.67 |
90.35 |
93.62 |
+3.32 |
7,003 |
27,230 |
+163 |
Jun13 |
121004 |
90.40 |
93.71 |
90.24 |
93.64 |
+3.24 |
36,320 |
98,671 |
-1,589 |
Jul13 |
121004 |
91.18 |
93.60 |
91.13 |
93.58 |
+3.18 |
2,894 |
28,851 |
+213 |
Aug13 |
121004 |
90.67 |
93.48 |
90.67 |
93.48 |
+3.15 |
2,104 |
22,308 |
+590 |
Sep13 |
121004 |
90.95 |
93.41 |
90.95 |
93.37 |
+3.11 |
2,722 |
37,928 |
-525 |
Oct13 |
121004 |
91.26 |
93.23 |
91.05 |
93.23 |
+3.07 |
1,690 |
21,007 |
-103 |
Nov13 |
121004 |
93.11 |
93.11 |
93.11 |
93.11 |
+3.03 |
2,224 |
24,057 |
-285 |
Dec13 |
121004 |
89.91 |
93.03 |
89.84 |
92.98 |
+2.99 |
29,439 |
161,938 |
-1,335 |
Jan14 |
121004 |
92.72 |
92.72 |
92.72 |
92.72 |
+2.94 |
661 |
24,554 |
+65 |
Feb14 |
121004 |
92.48 |
92.48 |
92.48 |
92.48 |
+2.89 |
218 |
9,093 |
-24 |
Total Volume and Open Interest |
661,524 |
1,571,703 |
+14,826 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121004 |
88.025 |
91.850 |
87.925 |
91.700 |
+3.550 |
13,703 |
6,190 |
+288 |
Dec12 |
121004 |
88.400 |
92.150 |
88.325 |
92.075 |
+3.550 |
906 |
5,832 |
+163 |
Jan13 |
121004 |
89.175 |
92.500 |
89.025 |
92.475 |
+3.500 |
45 |
1,745 |
-2 |
Feb13 |
121004 |
90.550 |
92.900 |
90.550 |
92.900 |
+3.500 |
25 |
202 |
+15 |
Mar13 |
121004 |
91.850 |
93.250 |
91.850 |
93.250 |
+3.450 |
7 |
12 |
+1 |
Apr13 |
121004 |
91.325 |
93.475 |
91.275 |
93.475 |
+3.375 |
0 |
4 |
+0 |
May13 |
121004 |
93.625 |
93.625 |
93.625 |
93.625 |
+3.325 |
0 |
2 |
+0 |
Jun13 |
121004 |
93.650 |
93.650 |
93.650 |
93.650 |
+3.250 |
0 |
38 |
+0 |
Jul13 |
121004 |
93.575 |
93.575 |
93.575 |
93.575 |
+3.175 |
|
|
|
Total Volume and Open Interest |
14,686 |
14,177 |
+465 |
Heating Oil(NYM) |
Nov12 |
121004 |
306.66 |
318.98 |
306.65 |
318.84 |
+12.20 |
82,818 |
94,026 |
-3,767 |
Dec12 |
121004 |
304.59 |
316.15 |
304.59 |
316.04 |
+11.49 |
55,860 |
64,350 |
-327 |
Jan13 |
121004 |
302.50 |
313.25 |
302.50 |
313.19 |
+10.84 |
27,223 |
41,169 |
-902 |
Feb13 |
121004 |
300.75 |
310.33 |
300.75 |
310.24 |
+10.26 |
14,290 |
20,322 |
+332 |
Mar13 |
121004 |
298.13 |
307.14 |
298.13 |
307.05 |
+9.90 |
12,292 |
26,203 |
+348 |
Apr13 |
121004 |
296.24 |
303.69 |
295.10 |
303.69 |
+9.76 |
4,411 |
24,079 |
-652 |
May13 |
121004 |
297.94 |
305.02 |
297.06 |
304.76 |
+9.63 |
1,888 |
12,065 |
+103 |
Jun13 |
121004 |
292.89 |
302.79 |
292.89 |
302.51 |
+9.62 |
5,839 |
13,585 |
-342 |
Jul13 |
121004 |
296.25 |
301.41 |
296.25 |
301.41 |
+9.52 |
1,249 |
3,400 |
+336 |
Aug13 |
121004 |
293.46 |
300.80 |
293.46 |
300.80 |
+9.41 |
111 |
2,362 |
+48 |
Sep13 |
121004 |
300.29 |
300.29 |
300.29 |
300.29 |
+9.30 |
317 |
4,151 |
+70 |
Oct13 |
121004 |
292.30 |
300.08 |
292.30 |
300.08 |
+9.24 |
311 |
1,620 |
+158 |
Nov13 |
121004 |
292.55 |
299.97 |
292.55 |
299.97 |
+9.23 |
262 |
1,781 |
+206 |
Dec13 |
121004 |
290.64 |
300.07 |
290.64 |
299.86 |
+9.22 |
3,181 |
7,254 |
+434 |
Total Volume and Open Interest |
210,267 |
318,267 |
-3,754 |
Gasoline(NYMEX) |
Nov12 |
121004 |
279.94 |
294.80 |
279.70 |
294.29 |
+14.34 |
70,693 |
102,487 |
-2,570 |
Dec12 |
121004 |
268.09 |
280.10 |
267.65 |
279.84 |
+11.63 |
47,195 |
67,496 |
+1,823 |
Jan13 |
121004 |
262.55 |
273.65 |
262.42 |
273.54 |
+10.38 |
21,807 |
35,812 |
-49 |
Feb13 |
121004 |
263.34 |
272.68 |
263.34 |
272.49 |
+9.90 |
11,316 |
16,880 |
+399 |
Mar13 |
121004 |
263.30 |
273.76 |
263.03 |
273.61 |
+9.60 |
5,725 |
15,608 |
+145 |
Apr13 |
121004 |
278.29 |
287.95 |
277.28 |
287.95 |
+9.54 |
3,735 |
9,717 |
+396 |
May13 |
121004 |
276.39 |
287.05 |
276.39 |
286.90 |
+9.50 |
3,150 |
6,249 |
+176 |
Jun13 |
121004 |
274.68 |
284.24 |
274.68 |
284.10 |
+9.42 |
3,022 |
7,131 |
-19 |
Jul13 |
121004 |
280.14 |
280.68 |
280.00 |
280.68 |
+9.30 |
393 |
1,331 |
+5 |
Aug13 |
121004 |
276.87 |
276.87 |
276.87 |
276.87 |
+9.23 |
84 |
1,782 |
+6 |
Total Volume and Open Interest |
167,664 |
277,646 |
+462 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121004 |
294.30 |
294.30 |
294.29 |
294.30 |
+14.30 |
2 |
1 |
+0 |
Dec12 |
121004 |
279.80 |
279.84 |
279.80 |
279.80 |
+11.60 |
|
|
|
Jan13 |
121004 |
273.50 |
273.54 |
273.50 |
273.50 |
+10.30 |
|
|
|
Feb13 |
121004 |
272.50 |
272.50 |
272.49 |
272.50 |
+9.90 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
+0 |
Natural Gas(NYM) |
Nov12 |
121004 |
3.393 |
3.464 |
3.360 |
3.406 |
+0.011 |
176,282 |
270,307 |
-363 |
Dec12 |
121004 |
3.663 |
3.734 |
3.621 |
3.680 |
+0.017 |
56,836 |
127,451 |
+4,661 |
Jan13 |
121004 |
3.820 |
3.873 |
3.759 |
3.824 |
+0.018 |
61,389 |
195,378 |
-2,130 |
Feb13 |
121004 |
3.829 |
3.882 |
3.794 |
3.835 |
+0.020 |
20,400 |
37,396 |
+1,112 |
Mar13 |
121004 |
3.811 |
3.844 |
3.751 |
3.799 |
+0.020 |
18,676 |
86,716 |
-188 |
Apr13 |
121004 |
3.763 |
3.812 |
3.717 |
3.764 |
+0.017 |
25,907 |
90,567 |
+774 |
May13 |
121004 |
3.784 |
3.827 |
3.757 |
3.789 |
+0.017 |
4,927 |
30,302 |
+31 |
Jun13 |
121004 |
3.817 |
3.859 |
3.792 |
3.825 |
+0.021 |
2,790 |
16,774 |
-55 |
Jul13 |
121004 |
3.855 |
3.900 |
3.832 |
3.862 |
+0.019 |
3,266 |
23,815 |
+866 |
Aug13 |
121004 |
3.885 |
3.915 |
3.850 |
3.880 |
+0.019 |
1,397 |
16,619 |
+15 |
Sep13 |
121004 |
3.890 |
3.912 |
3.852 |
3.882 |
+0.018 |
1,338 |
14,502 |
+77 |
Oct13 |
121004 |
3.910 |
3.955 |
3.890 |
3.917 |
+0.019 |
12,886 |
62,829 |
+809 |
Nov13 |
121004 |
4.019 |
4.051 |
3.989 |
4.011 |
+0.015 |
2,264 |
24,128 |
+166 |
Dec13 |
121004 |
4.193 |
4.236 |
4.176 |
4.199 |
+0.015 |
1,842 |
23,702 |
+613 |
Jan14 |
121004 |
4.295 |
4.330 |
4.276 |
4.301 |
+0.014 |
4,452 |
46,559 |
+453 |
Feb14 |
121004 |
4.273 |
4.288 |
4.273 |
4.277 |
+0.012 |
141 |
4,486 |
-17 |
Total Volume and Open Interest |
398,729 |
1,155,196 |
+7,404 |
Brent Crude Oil(ICE) |
Nov12 |
121004 |
108.20 |
112.69 |
108.02 |
112.58 |
+4.41 |
240,499 |
162,995 |
-7,580 |
Dec12 |
121004 |
107.40 |
111.79 |
107.24 |
111.70 |
+4.27 |
187,943 |
227,084 |
+3,935 |
Jan13 |
121004 |
106.87 |
111.07 |
106.70 |
110.99 |
+4.14 |
63,958 |
126,629 |
+10,022 |
Feb13 |
121004 |
106.35 |
110.45 |
106.19 |
110.37 |
+4.04 |
28,835 |
51,869 |
+2,710 |
Mar13 |
121004 |
105.84 |
109.85 |
105.68 |
109.79 |
+3.97 |
23,217 |
49,909 |
-1,048 |
Apr13 |
121004 |
105.34 |
109.30 |
105.25 |
109.24 |
+3.91 |
10,329 |
23,243 |
+511 |
May13 |
121004 |
104.86 |
108.76 |
104.76 |
108.70 |
+3.86 |
7,806 |
23,301 |
-160 |
Jun13 |
121004 |
104.26 |
108.20 |
104.26 |
108.16 |
+3.81 |
37,503 |
73,528 |
+2,039 |
Jul13 |
121004 |
104.37 |
107.69 |
104.37 |
107.65 |
+3.75 |
7,048 |
23,279 |
-1,776 |
Aug13 |
121004 |
107.02 |
107.12 |
107.02 |
107.12 |
+3.70 |
8,449 |
33,930 |
+462 |
Sep13 |
121004 |
106.59 |
106.59 |
106.59 |
106.59 |
+3.66 |
8,070 |
33,516 |
+729 |
Oct13 |
121004 |
106.08 |
106.08 |
106.08 |
106.08 |
+3.60 |
5,320 |
31,313 |
-291 |
Nov13 |
121004 |
105.60 |
105.60 |
105.60 |
105.60 |
+3.55 |
3,780 |
22,630 |
+1,193 |
Dec13 |
121004 |
101.74 |
105.20 |
101.74 |
105.17 |
+3.53 |
34,711 |
103,111 |
+1,705 |
Total Volume and Open Interest |
680,315 |
1,169,838 |
+12,461 |
Gas Oil(ICE) |
Oct12 |
121004 |
960.25 |
1000.00 |
960.25 |
979.00 |
+20.25 |
61,882 |
67,768 |
-8,765 |
Nov12 |
121004 |
950.75 |
987.25 |
950.50 |
965.75 |
+14.75 |
116,513 |
128,325 |
+3,384 |
Dec12 |
121004 |
942.00 |
975.50 |
941.25 |
954.00 |
+11.50 |
79,099 |
104,520 |
+1,835 |
Jan13 |
121004 |
934.25 |
966.00 |
934.00 |
944.75 |
+9.00 |
25,648 |
64,238 |
+381 |
Feb13 |
121004 |
927.50 |
957.75 |
927.50 |
937.25 |
+7.75 |
13,916 |
36,091 |
+1,261 |
Mar13 |
121004 |
920.25 |
949.75 |
919.25 |
930.00 |
+7.50 |
10,333 |
27,039 |
+182 |
Apr13 |
121004 |
913.00 |
941.25 |
912.75 |
923.25 |
+7.25 |
7,264 |
26,904 |
+1,044 |
May13 |
121004 |
911.50 |
936.50 |
910.00 |
918.75 |
+7.00 |
3,420 |
17,751 |
+187 |
Jun13 |
121004 |
909.75 |
935.50 |
909.25 |
916.50 |
+6.75 |
10,403 |
39,435 |
-196 |
Jul13 |
121004 |
908.25 |
915.00 |
908.25 |
915.00 |
+6.25 |
819 |
11,952 |
+234 |
Total Volume and Open Interest |
337,171 |
620,117 |
-463 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121004 |
2.440 |
2.450 |
2.405 |
2.413 |
+0.009 |
535 |
931 |
-14 |
Dec12 |
121004 |
2.437 |
2.437 |
2.403 |
2.406 |
+0.008 |
498 |
2,293 |
+16 |
Jan13 |
121004 |
2.413 |
2.413 |
2.394 |
2.399 |
+0.007 |
277 |
1,136 |
+94 |
Feb13 |
121004 |
2.408 |
2.409 |
2.394 |
2.394 |
+0.007 |
139 |
873 |
-14 |
Mar13 |
121004 |
2.410 |
2.410 |
2.391 |
2.394 |
+0.006 |
108 |
1,972 |
-9 |
Apr13 |
121004 |
2.424 |
2.424 |
2.399 |
2.399 |
+0.006 |
128 |
434 |
-4 |
May13 |
121004 |
2.430 |
2.430 |
2.410 |
2.414 |
+0.012 |
105 |
966 |
+21 |
Total Volume and Open Interest |
1,991 |
10,673 |
-26 |
WTI Crude Oil(ICE) |
Nov12 |
121004 |
88.33 |
91.83 |
87.93 |
91.71 |
+3.57 |
57,589 |
62,375 |
-402 |
Dec12 |
121004 |
88.38 |
92.19 |
88.32 |
92.07 |
+3.55 |
32,818 |
104,330 |
+5,008 |
Jan13 |
121004 |
88.87 |
92.52 |
88.76 |
92.48 |
+3.51 |
11,678 |
35,138 |
+218 |
Feb13 |
121004 |
89.89 |
92.96 |
89.74 |
92.90 |
+3.49 |
9,726 |
21,885 |
-186 |
Mar13 |
121004 |
89.59 |
93.30 |
89.59 |
93.25 |
+3.45 |
7,273 |
25,664 |
+755 |
Apr13 |
121004 |
90.60 |
93.57 |
90.41 |
93.48 |
+3.39 |
5,053 |
9,210 |
+1,170 |
May13 |
121004 |
90.23 |
93.70 |
90.23 |
93.62 |
+3.32 |
3,737 |
8,874 |
+297 |
Jun13 |
121004 |
90.33 |
93.73 |
90.33 |
93.64 |
+3.24 |
8,733 |
43,838 |
+206 |
Jul13 |
121004 |
93.48 |
93.59 |
93.48 |
93.58 |
+3.18 |
927 |
4,182 |
+101 |
Aug13 |
121004 |
93.48 |
93.48 |
93.48 |
93.48 |
+3.15 |
576 |
5,109 |
+24 |
Sep13 |
121004 |
91.40 |
93.37 |
91.40 |
93.37 |
+3.11 |
546 |
8,986 |
-44 |
Oct13 |
121004 |
93.23 |
93.23 |
93.23 |
93.23 |
+3.07 |
494 |
4,280 |
+44 |
Nov13 |
121004 |
91.10 |
93.11 |
91.10 |
93.11 |
+3.03 |
810 |
4,486 |
+107 |
Dec13 |
121004 |
90.41 |
92.98 |
90.39 |
92.98 |
+2.99 |
6,114 |
67,207 |
+378 |
Jan14 |
121004 |
92.72 |
92.72 |
92.72 |
92.72 |
+2.94 |
446 |
4,185 |
-145 |
Feb14 |
121004 |
92.48 |
92.48 |
92.48 |
92.48 |
+2.89 |
97 |
1,852 |
+65 |
Total Volume and Open Interest |
149,477 |
505,889 |
+7,963 |
US Dollar Index(ICE) |
Dec12 |
121004 |
79.940 |
80.005 |
79.355 |
79.440 |
-0.625 |
13,938 |
44,345 |
-195 |
Mar13 |
121004 |
80.150 |
80.150 |
79.620 |
79.635 |
-0.610 |
1 |
653 |
+0 |
Jun13 |
121004 |
79.855 |
79.855 |
79.855 |
79.855 |
-0.610 |
|
|
|
Total Volume and Open Interest |
13,939 |
44,998 |
-195 |
Australian Dollar(CME) |
Dec12 |
121004 |
101.57 |
102.13 |
101.21 |
101.81 |
+0.43 |
131,097 |
158,342 |
-4,123 |
Mar13 |
121004 |
100.90 |
101.14 |
100.68 |
101.10 |
+0.42 |
40 |
244 |
+22 |
Jun13 |
121004 |
100.45 |
100.45 |
100.04 |
100.45 |
+0.41 |
0 |
7 |
+0 |
Total Volume and Open Interest |
131,137 |
158,598 |
-4,101 |
British Pound(CME) |
Dec12 |
121004 |
160.79 |
161.98 |
160.70 |
161.81 |
+1.11 |
90,075 |
178,776 |
+1,259 |
Mar13 |
121004 |
161.04 |
161.76 |
160.66 |
161.76 |
+1.10 |
14 |
166 |
-5 |
Jun13 |
121004 |
161.72 |
161.72 |
160.60 |
161.72 |
+1.12 |
0 |
57 |
+0 |
Total Volume and Open Interest |
90,089 |
179,000 |
+1,254 |
Canadian Dollar(CME) |
Dec12 |
121004 |
101.10 |
101.87 |
101.03 |
101.78 |
+0.75 |
87,059 |
189,754 |
-3,520 |
Mar13 |
121004 |
100.92 |
101.63 |
100.81 |
101.56 |
+0.75 |
210 |
2,479 |
+86 |
Jun13 |
121004 |
100.75 |
101.33 |
100.58 |
101.33 |
+0.75 |
0 |
587 |
+0 |
Sep13 |
121004 |
101.13 |
101.13 |
100.34 |
101.08 |
+0.74 |
3 |
570 |
+3 |
Total Volume and Open Interest |
87,274 |
193,465 |
-3,430 |
Japanese Yen(CME) |
Dec12 |
121004 |
127.50 |
127.78 |
127.10 |
127.48 |
+0.07 |
84,315 |
134,903 |
-6,439 |
Mar13 |
121004 |
127.63 |
127.70 |
127.47 |
127.62 |
+0.07 |
30 |
338 |
+9 |
Jun13 |
121004 |
127.77 |
127.77 |
127.70 |
127.77 |
+0.07 |
2 |
15 |
+0 |
Total Volume and Open Interest |
84,347 |
135,263 |
-6,430 |
Swiss Franc(CME) |
Dec12 |
121004 |
106.68 |
107.71 |
106.61 |
107.59 |
+0.98 |
29,536 |
36,463 |
-838 |
Mar13 |
121004 |
107.47 |
107.77 |
106.79 |
107.77 |
+0.98 |
4 |
13 |
+4 |
Jun13 |
121004 |
107.97 |
107.97 |
106.98 |
107.97 |
+0.99 |
0 |
3 |
+0 |
Total Volume and Open Interest |
29,540 |
36,479 |
-834 |
EuroFX(CME) |
Dec12 |
121004 |
129.18 |
130.41 |
129.09 |
130.28 |
+1.19 |
226,853 |
215,235 |
-1,016 |
Mar13 |
121004 |
129.44 |
130.47 |
129.22 |
130.41 |
+1.19 |
139 |
702 |
+3 |
Jun13 |
121004 |
130.55 |
130.55 |
129.35 |
130.55 |
+1.20 |
0 |
531 |
+0 |
Total Volume and Open Interest |
226,992 |
216,503 |
-1,013 |
Mexican Peso(CME) |
Oct12 |
121004 |
783.25 |
783.25 |
777.75 |
783.25 |
+5.50 |
|
|
|
Nov12 |
121004 |
781.00 |
781.00 |
775.50 |
781.00 |
+5.50 |
|
|
|
Total Volume and Open Interest |
31,789 |
208,898 |
-1,066 |
Brazilian Real(CME) |
Nov12 |
121004 |
493.75 |
493.75 |
493.55 |
493.55 |
+0.95 |
610 |
1,668 |
+610 |
Dec12 |
121004 |
490.35 |
492.65 |
490.35 |
491.85 |
+1.50 |
95 |
2,094 |
+62 |
Jan13 |
121004 |
490.05 |
490.05 |
488.55 |
490.05 |
+1.50 |
|
|
|
Feb13 |
121004 |
488.30 |
488.30 |
486.80 |
488.30 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
705 |
19,449 |
+672 |
30-Year T-Bonds(CBOT) |
Dec12 |
121004 |
149~250 |
149~280 |
148~200 |
148~260 |
-0~280 |
301,757 |
578,555 |
+4,043 |
Mar13 |
121004 |
147~270 |
148~100 |
147~140 |
147~140 |
-0~280 |
3 |
92 |
-1 |
Jun13 |
121004 |
146~090 |
147~050 |
146~090 |
146~090 |
-0~280 |
|
|
|
Total Volume and Open Interest |
301,760 |
578,647 |
+4,042 |
10-Year T-Notes(CBOT) |
Dec12 |
121004 |
133~240 |
133~245 |
133~100 |
133~135 |
-0~100 |
770,031 |
1,686,944 |
-7,778 |
Mar13 |
121004 |
132~310 |
133~055 |
132~275 |
132~275 |
-0~100 |
11 |
193 |
-4 |
Jun13 |
121004 |
132~005 |
132~105 |
132~005 |
132~005 |
-0~100 |
|
|
|
Total Volume and Open Interest |
770,042 |
1,687,137 |
-7,782 |
5-Year T-Notes(CBOT) |
Dec12 |
121004 |
124~244 |
124~246 |
124~194 |
124~206 |
-0~034 |
297,253 |
1,456,253 |
+10,930 |
Mar13 |
121004 |
124~142 |
124~180 |
124~142 |
124~142 |
-0~036 |
0 |
23 |
+0 |
Jun13 |
121004 |
123~262 |
123~300 |
123~262 |
123~262 |
-0~036 |
|
|
|
Total Volume and Open Interest |
297,253 |
1,456,276 |
+10,930 |
2 Year T-Notes(CBOT) |
Dec12 |
121004 |
110~090 |
110~092 |
110~076 |
110~080 |
-0~010 |
76,156 |
917,282 |
-4,480 |
Mar13 |
121004 |
110~080 |
110~082 |
110~072 |
110~072 |
-0~010 |
0 |
54 |
+0 |
Jun13 |
121004 |
109~236 |
109~246 |
109~236 |
109~236 |
-0~010 |
|
|
|
Total Volume and Open Interest |
76,156 |
917,336 |
-4,480 |
Eurodollars(CME) |
Dec12 |
121004 |
99.685 |
99.690 |
99.675 |
99.685 |
unch |
75,550 |
987,453 |
+3,404 |
Mar13 |
121004 |
99.680 |
99.685 |
99.665 |
99.675 |
-0.005 |
112,805 |
800,924 |
+16,693 |
Jun13 |
121004 |
99.660 |
99.665 |
99.640 |
99.655 |
-0.005 |
127,779 |
735,345 |
+2,177 |
Sep13 |
121004 |
99.645 |
99.650 |
99.625 |
99.640 |
-0.005 |
129,261 |
638,421 |
+2,340 |
Dec13 |
121004 |
99.620 |
99.625 |
99.600 |
99.615 |
-0.010 |
140,293 |
672,934 |
-4,121 |
Mar14 |
121004 |
99.600 |
99.605 |
99.575 |
99.595 |
-0.010 |
125,387 |
616,641 |
-17,491 |
Jun14 |
121004 |
99.565 |
99.570 |
99.545 |
99.560 |
-0.010 |
74,594 |
465,914 |
+2,927 |
Sep14 |
121004 |
99.530 |
99.535 |
99.510 |
99.520 |
-0.015 |
82,515 |
442,144 |
+379 |
Dec14 |
121004 |
99.480 |
99.485 |
99.460 |
99.470 |
-0.015 |
55,879 |
402,750 |
+2,451 |
Mar15 |
121004 |
99.440 |
99.440 |
99.410 |
99.420 |
-0.020 |
43,664 |
400,717 |
+1,846 |
Jun15 |
121004 |
99.370 |
99.370 |
99.340 |
99.350 |
-0.020 |
43,034 |
483,128 |
+3,679 |
Sep15 |
121004 |
99.285 |
99.285 |
99.250 |
99.260 |
-0.020 |
46,406 |
311,663 |
-2,150 |
Dec15 |
121004 |
99.165 |
99.170 |
99.135 |
99.145 |
-0.020 |
72,592 |
270,122 |
+11,663 |
Mar16 |
121004 |
99.045 |
99.050 |
99.005 |
99.020 |
-0.025 |
34,300 |
183,644 |
+4,741 |
Jun16 |
121004 |
98.910 |
98.910 |
98.855 |
98.875 |
-0.030 |
22,322 |
136,861 |
+1,788 |
Sep16 |
121004 |
98.765 |
98.765 |
98.700 |
98.720 |
-0.035 |
23,022 |
128,011 |
+1,591 |
Dec16 |
121004 |
98.605 |
98.605 |
98.535 |
98.555 |
-0.040 |
17,282 |
101,936 |
+2,944 |
Mar17 |
121004 |
98.460 |
98.460 |
98.380 |
98.400 |
-0.050 |
8,830 |
82,317 |
-335 |
Total Volume and Open Interest |
1,262,223 |
8,078,071 |
+36,990 |
Ultra T-Bond(CBOT) |
Dec12 |
121004 |
165~24 |
165~27 |
163~20 |
163~29 |
-1~19 |
44,584 |
369,132 |
-1,191 |
Mar13 |
121004 |
162~17 |
164~04 |
162~17 |
162~17 |
-1~19 |
0 |
2 |
+0 |
Jun13 |
121004 |
162~17 |
164~04 |
162~17 |
162~17 |
-1~19 |
|
|
|
Total Volume and Open Interest |
44,584 |
369,134 |
-1,191 |
30 Day Federal Funds(CBOT) |
Oct12 |
121004 |
99.850 |
99.853 |
99.850 |
99.850 |
-0.003 |
3,419 |
61,454 |
+621 |
Nov12 |
121004 |
99.855 |
99.860 |
99.850 |
99.855 |
-0.005 |
365 |
53,569 |
+8 |
Dec12 |
121004 |
99.865 |
99.870 |
99.865 |
99.865 |
-0.005 |
1,703 |
31,494 |
+280 |
Jan13 |
121004 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
1,689 |
18,916 |
+500 |
Feb13 |
121004 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
738 |
21,270 |
+285 |
Mar13 |
121004 |
99.875 |
99.880 |
99.875 |
99.880 |
unch |
1,454 |
17,470 |
+378 |
Total Volume and Open Interest |
15,990 |
375,109 |
+5,219 |
3-Mth Euro-Yen(CME) |
Dec12 |
121004 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121004 |
99.707 |
99.707 |
99.707 |
99.707 |
unch |
|
|
|
Jun13 |
121004 |
99.732 |
99.732 |
99.732 |
99.732 |
unch |
|
|
|
Sep13 |
121004 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Dec13 |
121004 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121004 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121004 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121004 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121004 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121004 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121004 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
809 |
+0 |
Mar13 |
121004 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
182 |
-1 |
Jun13 |
121004 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121004 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121004 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121004 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121004 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121004 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,229 |
-1 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121004 |
144.24 |
144.27 |
144.04 |
144.17 |
-0.08 |
1,487 |
21,754 |
+408 |
Mar13 |
121004 |
143.10 |
143.10 |
143.10 |
143.10 |
-0.08 |
|
|
|
Jun13 |
121004 |
141.01 |
141.01 |
141.01 |
141.01 |
-0.08 |
|
|
|
Total Volume and Open Interest |
1,487 |
21,754 |
+408 |
Euro-Bund(EUREX) |
Dec12 |
121004 |
141.57 |
141.80 |
141.13 |
141.67 |
+0.08 |
517,386 |
834,265 |
+603 |
Mar13 |
121004 |
143.16 |
143.41 |
142.75 |
143.28 |
+0.08 |
1,018 |
52,683 |
+267 |
Jun13 |
121004 |
143.30 |
143.30 |
143.30 |
143.30 |
+0.08 |
|
|
|
Total Volume and Open Interest |
518,404 |
886,948 |
+870 |
Euro-Bobl(EUREX) |
Dec12 |
121004 |
125.72 |
125.80 |
125.46 |
125.70 |
+0.01 |
287,322 |
710,734 |
-5,774 |
Mar13 |
121004 |
126.20 |
126.34 |
126.05 |
126.30 |
+0.01 |
1,521 |
23,124 |
+1,127 |
Jun13 |
121004 |
126.30 |
126.30 |
126.30 |
126.30 |
+0.01 |
|
|
|
Total Volume and Open Interest |
288,843 |
733,858 |
-4,647 |
3-Mth Euribor(EUREX) |
Dec12 |
121004 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
0 |
1,802 |
+0 |
Mar13 |
121004 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
25 |
1,250 |
+25 |
Jun13 |
121004 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.015 |
150 |
704 |
-50 |
Total Volume and Open Interest |
1,265 |
5,960 |
+203 |
Long Gilt(LIFFE) |
Dec12 |
121004 |
120~25 |
120~28 |
120~09 |
120~19 |
-0~04 |
115,969 |
359,805 |
+487 |
Mar13 |
121004 |
119~26 |
119~29 |
119~26 |
119~29 |
-0~04 |
50 |
0 |
+0 |
Total Volume and Open Interest |
116,019 |
359,805 |
+487 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121004 |
99.49 |
99.51 |
99.49 |
99.49 |
unch |
32,823 |
366,876 |
+7,463 |
Mar13 |
121004 |
99.51 |
99.53 |
99.50 |
99.51 |
unch |
41,302 |
370,710 |
+11,023 |
Jun13 |
121004 |
99.51 |
99.53 |
99.49 |
99.51 |
unch |
41,423 |
320,305 |
-3,386 |
Sep13 |
121004 |
99.51 |
99.53 |
99.49 |
99.50 |
-0.01 |
45,286 |
307,297 |
+11,116 |
Dec13 |
121004 |
99.49 |
99.51 |
99.47 |
99.48 |
-0.01 |
36,018 |
342,481 |
+3,125 |
Mar14 |
121004 |
99.47 |
99.48 |
99.44 |
99.46 |
unch |
32,906 |
267,505 |
+9,131 |
Total Volume and Open Interest |
323,131 |
2,722,851 |
+38,128 |
3-Mth Euribor(LIFFE) |
Dec12 |
121004 |
99.810 |
99.820 |
99.795 |
99.810 |
+0.005 |
92,012 |
540,797 |
+4,859 |
Mar13 |
121004 |
99.810 |
99.815 |
99.780 |
99.800 |
-0.005 |
96,377 |
486,880 |
+1,546 |
Jun13 |
121004 |
99.780 |
99.790 |
99.750 |
99.765 |
-0.015 |
83,963 |
451,265 |
-2,804 |
Total Volume and Open Interest |
647,928 |
3,819,615 |
+31,784 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121004 |
97.02 |
97.03 |
96.99 |
97.00 |
-0.02 |
25,066 |
154,886 |
+5,017 |
Mar13 |
121004 |
97.33 |
97.35 |
97.29 |
97.31 |
-0.02 |
25,629 |
167,434 |
+2,823 |
Jun13 |
121004 |
97.45 |
97.46 |
97.39 |
97.41 |
-0.04 |
15,133 |
122,180 |
-229 |
Sep13 |
121004 |
97.43 |
97.46 |
97.38 |
97.40 |
-0.05 |
5,774 |
73,545 |
+617 |
Dec13 |
121004 |
97.37 |
97.38 |
97.32 |
97.35 |
-0.04 |
3,825 |
58,593 |
+1,372 |
Mar14 |
121004 |
97.29 |
97.32 |
97.26 |
97.29 |
-0.03 |
3,309 |
36,191 |
+1,124 |
Jun14 |
121004 |
97.23 |
97.25 |
97.20 |
97.22 |
-0.03 |
2,723 |
17,338 |
+1,052 |
Sep14 |
121004 |
97.17 |
97.17 |
97.14 |
97.15 |
-0.03 |
644 |
7,651 |
+533 |
Dec14 |
121004 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.03 |
0 |
901 |
-1 |
Mar15 |
121004 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.02 |
0 |
38 |
+0 |
Total Volume and Open Interest |
82,103 |
638,960 |
+12,308 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121004 |
97.19 |
97.19 |
97.10 |
97.12 |
-0.07 |
66,600 |
397,197 |
+10,551 |
Mar13 |
121004 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.07 |
|
|
|
Total Volume and Open Interest |
66,600 |
397,197 |
+10,551 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121004 |
97.73 |
97.74 |
97.65 |
97.68 |
-0.06 |
173,012 |
504,884 |
+11,343 |
Mar13 |
121004 |
97.68 |
97.68 |
97.68 |
97.68 |
-0.06 |
|
|
|
Total Volume and Open Interest |
173,012 |
504,884 |
+11,343 |
Gold(CMX) |
Oct12 |
121004 |
1783.5 |
1794.8 |
1783.5 |
1794.1 |
+16.8 |
134 |
728 |
-129 |
Dec12 |
121004 |
1780.0 |
1797.7 |
1779.9 |
1796.5 |
+16.7 |
119,091 |
350,000 |
+1,441 |
Feb13 |
121004 |
1781.9 |
1799.4 |
1781.9 |
1798.6 |
+16.7 |
7,204 |
31,734 |
+881 |
Apr13 |
121004 |
1784.5 |
1800.6 |
1784.5 |
1800.6 |
+16.7 |
2,624 |
17,839 |
+395 |
Jun13 |
121004 |
1787.1 |
1802.6 |
1787.1 |
1802.6 |
+16.7 |
1,556 |
23,521 |
+186 |
Aug13 |
121004 |
1791.3 |
1804.5 |
1791.3 |
1804.5 |
+16.7 |
161 |
5,373 |
+12 |
Oct13 |
121004 |
1800.3 |
1806.6 |
1799.0 |
1806.6 |
+16.7 |
71 |
4,064 |
+10 |
Dec13 |
121004 |
1794.2 |
1808.9 |
1793.3 |
1808.9 |
+16.8 |
144 |
11,708 |
+16 |
Feb14 |
121004 |
1807.9 |
1811.3 |
1804.8 |
1811.3 |
+16.8 |
102 |
2,472 |
-8 |
Apr14 |
121004 |
1813.7 |
1813.7 |
1813.7 |
1813.7 |
+16.9 |
68 |
2,913 |
-9 |
Jun14 |
121004 |
1816.3 |
1816.3 |
1816.3 |
1816.3 |
+17.0 |
160 |
8,940 |
-44 |
Aug14 |
121004 |
1818.9 |
1818.9 |
1818.9 |
1818.9 |
+17.0 |
|
|
|
Total Volume and Open Interest |
132,150 |
483,988 |
+3,080 |
Silver(CMX) |
Dec12 |
121004 |
3465.5 |
3517.0 |
3465.5 |
3510.1 |
+41.1 |
32,355 |
87,407 |
+90 |
Mar13 |
121004 |
3481.0 |
3520.0 |
3481.0 |
3518.0 |
+41.1 |
670 |
10,360 |
+131 |
May13 |
121004 |
3517.0 |
3523.5 |
3495.0 |
3521.7 |
+41.2 |
439 |
4,684 |
+55 |
Jul13 |
121004 |
3503.0 |
3524.8 |
3503.0 |
3524.8 |
+41.3 |
181 |
6,054 |
-4 |
Sep13 |
121004 |
3507.0 |
3529.5 |
3503.0 |
3527.7 |
+41.4 |
331 |
2,889 |
+92 |
Dec13 |
121004 |
3519.0 |
3534.0 |
3510.0 |
3531.5 |
+41.3 |
479 |
15,974 |
+323 |
Mar14 |
121004 |
3528.1 |
3528.1 |
3528.1 |
3528.1 |
+41.3 |
0 |
412 |
+0 |
Total Volume and Open Interest |
34,627 |
139,835 |
+718 |
Platinum(NYMEX) |
Oct12 |
121004 |
1695.7 |
1721.4 |
1695.7 |
1721.2 |
+30.9 |
72 |
128 |
-63 |
Jan13 |
121004 |
1693.6 |
1726.6 |
1688.2 |
1725.1 |
+31.0 |
6,987 |
58,597 |
+445 |
Apr13 |
121004 |
1695.9 |
1728.5 |
1695.9 |
1728.5 |
+30.9 |
50 |
2,318 |
+42 |
Jul13 |
121004 |
1730.7 |
1730.7 |
1730.7 |
1730.7 |
+31.0 |
0 |
105 |
+0 |
Total Volume and Open Interest |
7,120 |
61,308 |
+419 |
Palladium(NYMEX) |
Dec12 |
121004 |
655.55 |
677.05 |
654.10 |
674.75 |
+16.85 |
1,926 |
19,741 |
+213 |
Mar13 |
121004 |
659.50 |
677.75 |
659.50 |
676.10 |
+16.95 |
16 |
931 |
+12 |
Jun13 |
121004 |
676.95 |
676.95 |
676.95 |
676.95 |
+16.95 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,943 |
20,684 |
+226 |
Copper(CMX) |
Dec12 |
121004 |
377.30 |
381.30 |
376.60 |
378.60 |
+0.20 |
37,447 |
99,530 |
+226 |
Mar13 |
121004 |
377.95 |
382.00 |
377.50 |
379.35 |
+0.15 |
2,698 |
28,206 |
+99 |
May13 |
121004 |
379.00 |
380.65 |
378.10 |
379.75 |
+0.20 |
131 |
5,238 |
-31 |
Jul13 |
121004 |
380.90 |
380.90 |
379.85 |
380.00 |
+0.20 |
38 |
4,592 |
+2 |
Sep13 |
121004 |
379.45 |
381.95 |
379.45 |
380.25 |
+0.20 |
3 |
1,408 |
+3 |
Total Volume and Open Interest |
40,788 |
152,482 |
+218 |
DJIA Index(CBOT) |
Dec12 |
121004 |
13458 |
13522 |
13455 |
13498 |
+72 |
4,640 |
13,595 |
-4,334 |
Mar13 |
121004 |
13421 |
13421 |
13350 |
13421 |
+71 |
0 |
5 |
+0 |
Jun13 |
121004 |
13346 |
13346 |
13275 |
13346 |
+71 |
|
|
|
Sep13 |
121004 |
13267 |
13267 |
13196 |
13267 |
+71 |
|
|
|
Total Volume and Open Interest |
4,640 |
13,600 |
-4,334 |
E-mini DJIA Index(CBOT) |
Dec12 |
121004 |
13424 |
13525 |
13422 |
13498 |
+72 |
119,271 |
123,365 |
-504 |
Mar13 |
121004 |
13352 |
13425 |
13352 |
13421 |
+71 |
6 |
171 |
-2 |
Jun13 |
121004 |
13298 |
13346 |
13298 |
13346 |
+71 |
1 |
42 |
+1 |
Sep13 |
121004 |
13267 |
13267 |
13267 |
13267 |
+71 |
|
|
|
Total Volume and Open Interest |
119,278 |
123,578 |
-505 |
S & P 500(CME) |
Dec12 |
121004 |
1444.10 |
1457.50 |
1444.10 |
1455.80 |
+11.10 |
5,399 |
188,291 |
-1,798 |
Mar13 |
121004 |
1438.90 |
1449.90 |
1438.90 |
1449.00 |
+11.10 |
0 |
1,835 |
-2 |
Jun13 |
121004 |
1431.90 |
1442.90 |
1431.90 |
1442.00 |
+11.10 |
0 |
470 |
+0 |
Sep13 |
121004 |
1425.40 |
1436.40 |
1425.40 |
1435.50 |
+11.10 |
|
|
|
Total Volume and Open Interest |
5,399 |
190,596 |
-1,800 |
S & P 500 E-Mini(Globex) |
Dec12 |
121004 |
1444.00 |
1457.75 |
1444.00 |
1455.75 |
+11.00 |
1,553,817 |
2,861,212 |
-41,832 |
Mar13 |
121004 |
1438.75 |
1450.75 |
1438.75 |
1449.00 |
+11.00 |
952 |
22,627 |
+222 |
Total Volume and Open Interest |
1,554,801 |
2,884,527 |
-41,584 |
NASDAQ 100(CME) |
Dec12 |
121004 |
2811.50 |
2831.00 |
2807.00 |
2821.50 |
+13.50 |
401 |
5,972 |
+94 |
Mar13 |
121004 |
2815.00 |
2825.00 |
2815.00 |
2815.00 |
+13.50 |
0 |
3 |
+0 |
Jun13 |
121004 |
2809.50 |
2809.50 |
2796.00 |
2809.50 |
+13.50 |
|
|
|
Total Volume and Open Interest |
401 |
5,975 |
+94 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121004 |
2809.00 |
2830.00 |
2807.80 |
2821.50 |
+13.50 |
203,387 |
419,383 |
+6,876 |
Mar13 |
121004 |
2813.00 |
2821.00 |
2803.80 |
2815.00 |
+13.50 |
8 |
76 |
-1 |
Total Volume and Open Interest |
203,395 |
419,468 |
+6,875 |
S & P Midcap 400(CME) |
Dec12 |
121004 |
993.70 |
993.70 |
993.70 |
993.70 |
+9.00 |
0 |
318 |
+0 |
Mar13 |
121004 |
991.70 |
991.70 |
982.70 |
991.70 |
+9.00 |
|
|
|
Jun13 |
121004 |
989.60 |
989.60 |
980.60 |
989.60 |
+9.00 |
|
|
|
Total Volume and Open Interest |
0 |
318 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121004 |
16.30 |
16.40 |
15.75 |
15.80 |
-0.70 |
39,731 |
111,339 |
-6,416 |
Nov12 |
121004 |
17.65 |
17.74 |
17.25 |
17.36 |
-0.31 |
29,735 |
102,861 |
+3,332 |
Dec12 |
121004 |
18.60 |
18.72 |
18.30 |
18.36 |
-0.41 |
13,057 |
50,491 |
+2,585 |
Jan13 |
121004 |
20.35 |
20.39 |
19.90 |
19.99 |
-0.50 |
7,949 |
0 |
+0 |
Total Volume and Open Interest |
108,778 |
340,708 |
+1,192 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121004 |
8810 |
8900 |
8750 |
8860 |
+65 |
4,506 |
20,035 |
-449 |
Mar13 |
121004 |
8860 |
8860 |
8795 |
8860 |
+65 |
|
|
|
Total Volume and Open Interest |
4,506 |
20,035 |
-449 |
Nikkei 225(SGX) |
Dec12 |
121004 |
8745 |
8885 |
8735 |
8840 |
+85 |
76,905 |
206,479 |
-414 |
Mar13 |
121004 |
8765 |
8825 |
8760 |
8825 |
+80 |
143 |
1,126 |
+80 |
Jun13 |
121004 |
8745 |
8745 |
8745 |
8745 |
+80 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
79,203 |
231,972 |
-706 |
CAC 40(EURONEXT) |
Oct12 |
121004 |
3417.5 |
3433.5 |
3386.5 |
3402.0 |
-2.5 |
87,558 |
339,180 |
-9,010 |
Nov12 |
121004 |
3417.0 |
3429.0 |
3385.0 |
3400.0 |
-2.5 |
135 |
17,758 |
+7,703 |
Dec12 |
121004 |
3410.5 |
3422.0 |
3383.0 |
3391.0 |
-2.5 |
394 |
25,177 |
-156 |
Total Volume and Open Interest |
88,087 |
382,322 |
-1,463 |
Hang Seng Index(HKFE) |
Oct12 |
121004 |
20871 |
20930 |
20808 |
20871 |
-4 |
53,932 |
111,501 |
-1,689 |
Nov12 |
121004 |
20868 |
20910 |
20807 |
20879 |
-4 |
235 |
1,808 |
+102 |
Dec12 |
121004 |
20915 |
20920 |
20818 |
20865 |
-29 |
261 |
8,387 |
+2 |
Total Volume and Open Interest |
54,581 |
123,277 |
-1,517 |
DAX(EUREX) |
Dec12 |
121004 |
7352.5 |
7378.0 |
7285.0 |
7304.0 |
-24.0 |
115,184 |
148,252 |
-2,914 |
Mar13 |
121004 |
7352.5 |
7376.0 |
7290.0 |
7306.5 |
-24.5 |
221 |
3,899 |
-22 |
Jun13 |
121004 |
7362.5 |
7368.0 |
7314.5 |
7314.5 |
-24.5 |
5 |
665 |
-1 |
Total Volume and Open Interest |
115,410 |
152,816 |
-2,937 |
FT-SE 100(EURONEXT) |
Dec12 |
121004 |
5796.00 |
5827.50 |
5774.00 |
5794.50 |
-1.00 |
81,014 |
594,111 |
-30 |
Mar13 |
121004 |
5760.00 |
5763.00 |
5740.00 |
5751.50 |
-1.00 |
4 |
326 |
+0 |
Jun13 |
121004 |
5687.50 |
5687.50 |
5687.50 |
5687.50 |
unch |
0 |
12 |
+0 |
Total Volume and Open Interest |
81,018 |
594,449 |
-30 |
SPI 200(SFE) |
Dec12 |
121004 |
4432.0 |
4464.0 |
4431.0 |
4460.0 |
+25.0 |
23,553 |
251,416 |
+2,543 |
Mar13 |
121004 |
4427.0 |
4427.0 |
4427.0 |
4427.0 |
+25.0 |
0 |
1,570 |
+0 |
Jun13 |
121004 |
4425.0 |
4425.0 |
4425.0 |
4425.0 |
+27.0 |
0 |
2,597 |
+0 |
Total Volume and Open Interest |
25,598 |
257,818 |
+2,547 |
FTSE MIB(ISE) |
Dec12 |
121004 |
15560.00 |
15625.00 |
15370.00 |
15494.00 |
-14.00 |
18,526 |
31,379 |
+14 |
Mar13 |
121004 |
15570.00 |
15575.00 |
15494.00 |
15494.00 |
-14.00 |
11 |
30 |
+0 |
Jun13 |
121004 |
15214.00 |
15214.00 |
15214.00 |
15214.00 |
-14.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,537 |
31,410 |
+14 |
KOSPI 200(KFE) |
Dec12 |
121004 |
264.50 |
264.85 |
261.80 |
263.85 |
+0.15 |
275,153 |
106,083 |
+1,350 |
Mar13 |
121004 |
261.85 |
263.90 |
261.20 |
262.85 |
+0.05 |
93 |
2,749 |
+20 |
Jun13 |
121004 |
265.05 |
265.05 |
265.05 |
265.05 |
+0.15 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
275,246 |
109,882 |
+1,370 |
GSCI(CME) |
Oct12 |
121004 |
654.75 |
666.85 |
654.50 |
666.85 |
+17.85 |
143 |
9,038 |
-38 |
Nov12 |
121004 |
654.25 |
666.00 |
654.25 |
666.00 |
+17.25 |
43 |
261 |
+41 |
Dec12 |
121004 |
656.00 |
667.50 |
655.95 |
667.50 |
+17.00 |
|
|
|
Total Volume and Open Interest |
186 |
9,299 |
+3 |
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. |
|
|