|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 19, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121019 |
1544.75 |
1555.75 |
1532.25 |
1534.25 |
-11.25 |
144,016 |
195,434 |
-7,948 |
Jan13 |
121019 |
1545.00 |
1557.00 |
1534.50 |
1536.50 |
-9.75 |
70,346 |
199,088 |
+9,932 |
Mar13 |
121019 |
1520.00 |
1528.00 |
1507.50 |
1509.25 |
-10.50 |
17,553 |
104,080 |
+1,037 |
May13 |
121019 |
1477.00 |
1483.00 |
1461.75 |
1463.75 |
-12.00 |
8,404 |
91,440 |
-15 |
Jul13 |
121019 |
1462.00 |
1470.00 |
1449.00 |
1450.25 |
-11.00 |
9,562 |
74,238 |
-422 |
Aug13 |
121019 |
1437.75 |
1439.75 |
1422.00 |
1424.00 |
-10.75 |
215 |
1,287 |
+49 |
Sep13 |
121019 |
1385.00 |
1399.00 |
1378.25 |
1378.25 |
-13.25 |
36 |
1,151 |
+1 |
Nov13 |
121019 |
1353.00 |
1359.75 |
1334.25 |
1337.75 |
-15.50 |
4,910 |
47,867 |
+692 |
Jan14 |
121019 |
1342.75 |
1358.00 |
1342.75 |
1342.75 |
-15.25 |
7 |
378 |
-1 |
Mar14 |
121019 |
1342.75 |
1357.75 |
1342.75 |
1342.75 |
-15.00 |
0 |
107 |
+0 |
May14 |
121019 |
1343.75 |
1358.75 |
1343.75 |
1343.75 |
-15.00 |
0 |
118 |
+0 |
Jul14 |
121019 |
1360.00 |
1360.75 |
1348.25 |
1348.25 |
-12.50 |
0 |
57 |
+0 |
Aug14 |
121019 |
1343.00 |
1355.50 |
1343.00 |
1343.00 |
-12.50 |
|
|
|
Sep14 |
121019 |
1333.25 |
1345.75 |
1333.25 |
1333.25 |
-12.50 |
|
|
|
Total Volume and Open Interest |
255,068 |
717,146 |
+3,331 |
Soybean Meal(CBOT) |
Dec12 |
121019 |
463.60 |
468.20 |
460.80 |
463.80 |
+0.50 |
35,824 |
101,683 |
+2,066 |
Jan13 |
121019 |
458.70 |
463.00 |
456.00 |
459.10 |
+0.40 |
6,289 |
25,625 |
+367 |
Mar13 |
121019 |
448.90 |
451.40 |
445.60 |
447.10 |
-0.80 |
3,589 |
25,221 |
+5 |
May13 |
121019 |
426.70 |
430.20 |
424.50 |
425.30 |
-1.50 |
2,344 |
25,253 |
+79 |
Jul13 |
121019 |
421.00 |
423.20 |
417.40 |
418.50 |
-1.30 |
1,842 |
17,778 |
-26 |
Aug13 |
121019 |
411.70 |
415.40 |
410.60 |
410.70 |
-0.40 |
236 |
1,925 |
+27 |
Sep13 |
121019 |
400.10 |
400.80 |
396.20 |
396.20 |
-1.10 |
86 |
1,595 |
-18 |
Oct13 |
121019 |
378.80 |
382.70 |
377.30 |
379.30 |
-3.40 |
57 |
3,082 |
+16 |
Dec13 |
121019 |
378.30 |
382.70 |
375.50 |
375.70 |
-5.20 |
281 |
8,550 |
+113 |
Jan14 |
121019 |
379.40 |
381.70 |
376.50 |
376.50 |
-5.20 |
0 |
306 |
+0 |
Total Volume and Open Interest |
50,548 |
211,638 |
+2,629 |
Soybean Oil(CBOT) |
Dec12 |
121019 |
52.18 |
52.47 |
51.50 |
51.58 |
-0.72 |
64,261 |
136,118 |
-3,564 |
Jan13 |
121019 |
52.58 |
52.85 |
51.90 |
51.98 |
-0.72 |
20,648 |
89,585 |
+330 |
Mar13 |
121019 |
53.13 |
53.31 |
52.35 |
52.43 |
-0.73 |
10,708 |
42,350 |
-1,828 |
May13 |
121019 |
53.46 |
53.62 |
52.66 |
52.74 |
-0.75 |
5,872 |
25,855 |
-236 |
Jul13 |
121019 |
53.72 |
53.84 |
52.90 |
52.95 |
-0.77 |
3,777 |
20,417 |
-212 |
Aug13 |
121019 |
53.30 |
53.75 |
53.01 |
53.01 |
-0.74 |
711 |
2,870 |
+196 |
Sep13 |
121019 |
52.97 |
53.54 |
52.83 |
52.83 |
-0.71 |
195 |
2,302 |
+63 |
Oct13 |
121019 |
52.24 |
52.86 |
52.14 |
52.17 |
-0.69 |
187 |
3,856 |
-83 |
Dec13 |
121019 |
52.28 |
52.85 |
52.07 |
52.13 |
-0.62 |
594 |
9,534 |
-84 |
Jan14 |
121019 |
52.30 |
52.92 |
52.30 |
52.30 |
-0.62 |
0 |
582 |
+0 |
Total Volume and Open Interest |
106,953 |
334,294 |
-5,418 |
Canola(WCE) |
Nov12 |
121019 |
606.4 |
617.4 |
606.4 |
611.9 |
+0.6 |
6,743 |
48,832 |
-3,979 |
Jan13 |
121019 |
608.4 |
617.0 |
605.4 |
610.6 |
+0.4 |
8,940 |
97,261 |
+2,145 |
Mar13 |
121019 |
614.0 |
615.0 |
607.9 |
609.1 |
+0.3 |
1,744 |
18,392 |
+270 |
May13 |
121019 |
607.5 |
610.0 |
601.2 |
603.8 |
+1.4 |
720 |
21,363 |
+229 |
Jul13 |
121019 |
604.8 |
606.4 |
598.4 |
600.5 |
-0.3 |
589 |
6,027 |
-132 |
Total Volume and Open Interest |
19,350 |
198,151 |
-894 |
Corn(CBOT) |
Dec12 |
121019 |
760.75 |
769.00 |
758.25 |
761.50 |
+0.75 |
141,242 |
577,531 |
+6,630 |
Mar13 |
121019 |
759.00 |
766.50 |
756.50 |
759.50 |
+0.25 |
34,512 |
319,120 |
+1,806 |
May13 |
121019 |
753.75 |
760.00 |
751.25 |
753.75 |
-0.25 |
9,677 |
84,909 |
+1,465 |
Jul13 |
121019 |
745.75 |
751.00 |
742.75 |
745.75 |
-0.50 |
10,755 |
136,141 |
+1,461 |
Sep13 |
121019 |
663.75 |
666.25 |
661.00 |
663.50 |
-2.75 |
1,415 |
26,250 |
+624 |
Dec13 |
121019 |
633.50 |
636.00 |
630.50 |
634.75 |
-0.50 |
6,298 |
113,501 |
+941 |
Mar14 |
121019 |
639.25 |
642.75 |
639.25 |
642.25 |
-0.50 |
125 |
2,523 |
+17 |
May14 |
121019 |
648.50 |
648.75 |
648.25 |
648.25 |
-0.50 |
20 |
822 |
+0 |
Jul14 |
121019 |
646.00 |
650.75 |
645.25 |
649.50 |
-1.25 |
1 |
1,110 |
+0 |
Sep14 |
121019 |
605.50 |
609.75 |
605.50 |
608.50 |
-1.25 |
0 |
71 |
+0 |
Total Volume and Open Interest |
204,342 |
1,268,983 |
+13,119 |
Wheat(CBOT) |
Dec12 |
121019 |
868.00 |
885.50 |
866.00 |
872.50 |
+4.00 |
47,067 |
236,621 |
+542 |
Mar13 |
121019 |
880.50 |
897.25 |
878.50 |
883.75 |
+3.00 |
11,837 |
89,520 |
-282 |
May13 |
121019 |
883.50 |
899.00 |
881.75 |
886.75 |
+2.50 |
5,113 |
27,400 |
+631 |
Jul13 |
121019 |
846.50 |
860.75 |
844.50 |
848.25 |
+1.25 |
4,893 |
64,188 |
+764 |
Sep13 |
121019 |
849.50 |
861.25 |
849.50 |
852.00 |
+1.25 |
165 |
2,543 |
+40 |
Dec13 |
121019 |
857.25 |
871.00 |
857.00 |
860.25 |
+1.75 |
1,603 |
39,978 |
+334 |
Total Volume and Open Interest |
70,889 |
463,934 |
+2,132 |
Wheat(KCBT) |
Dec12 |
121019 |
904.00 |
919.75 |
902.00 |
908.00 |
+3.25 |
6,759 |
97,582 |
+893 |
Mar13 |
121019 |
916.75 |
931.00 |
914.75 |
919.50 |
+2.25 |
2,082 |
31,026 |
+441 |
May13 |
121019 |
920.00 |
934.00 |
920.00 |
923.00 |
+2.75 |
408 |
10,563 |
-37 |
Jul13 |
121019 |
884.25 |
897.00 |
883.50 |
886.75 |
-1.75 |
819 |
17,125 |
+132 |
Sep13 |
121019 |
894.75 |
897.50 |
883.50 |
887.25 |
-3.50 |
143 |
1,501 |
+89 |
Dec13 |
121019 |
901.00 |
906.75 |
893.50 |
896.25 |
-1.50 |
109 |
1,476 |
+88 |
Total Volume and Open Interest |
10,321 |
159,553 |
+1,607 |
Wheat(MGE) |
Dec12 |
121019 |
943.00 |
954.75 |
938.00 |
942.50 |
-1.50 |
3,601 |
23,594 |
-129 |
Mar13 |
121019 |
944.00 |
955.00 |
938.50 |
942.75 |
-2.25 |
1,986 |
10,818 |
+256 |
May13 |
121019 |
949.50 |
960.00 |
945.25 |
948.00 |
-3.25 |
201 |
3,274 |
+117 |
Jul13 |
121019 |
949.00 |
958.00 |
942.00 |
944.50 |
-4.50 |
60 |
1,955 |
-9 |
Sep13 |
121019 |
927.75 |
931.75 |
917.50 |
918.00 |
-9.50 |
35 |
2,781 |
+0 |
Total Volume and Open Interest |
5,918 |
43,115 |
+236 |
Oats(CBOT) |
Dec12 |
121019 |
395.75 |
398.00 |
393.00 |
394.25 |
+0.25 |
898 |
9,651 |
+221 |
Mar13 |
121019 |
398.50 |
400.50 |
397.50 |
398.00 |
unch |
255 |
2,364 |
+136 |
May13 |
121019 |
396.75 |
398.75 |
396.25 |
398.75 |
+2.50 |
23 |
202 |
+18 |
Jul13 |
121019 |
398.25 |
398.25 |
395.75 |
398.25 |
+2.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,176 |
12,269 |
+375 |
Rough Rice(CBOT) |
Nov12 |
121019 |
14.95 |
15.07 |
14.89 |
15.02 |
+0.10 |
1,231 |
8,371 |
-874 |
Jan13 |
121019 |
15.31 |
15.38 |
15.22 |
15.35 |
+0.10 |
1,035 |
6,120 |
+691 |
Mar13 |
121019 |
15.64 |
15.68 |
15.59 |
15.68 |
+0.10 |
0 |
449 |
+0 |
May13 |
121019 |
15.91 |
15.91 |
15.81 |
15.91 |
+0.10 |
0 |
22 |
+0 |
Total Volume and Open Interest |
2,266 |
14,992 |
-183 |
Live Cattle(CME) |
Oct12 |
121019 |
125.980 |
126.500 |
125.830 |
126.300 |
+0.070 |
2,115 |
5,726 |
-534 |
Dec12 |
121019 |
127.885 |
128.285 |
126.950 |
127.285 |
-0.765 |
17,045 |
131,113 |
-36 |
Feb13 |
121019 |
131.250 |
131.750 |
130.630 |
131.000 |
-0.435 |
8,098 |
65,443 |
+142 |
Apr13 |
121019 |
135.000 |
135.550 |
134.550 |
134.785 |
-0.500 |
5,473 |
46,909 |
+541 |
Jun13 |
121019 |
131.435 |
132.000 |
131.050 |
131.200 |
-0.450 |
2,121 |
26,632 |
+476 |
Aug13 |
121019 |
131.380 |
131.900 |
130.950 |
131.035 |
-0.500 |
845 |
8,971 |
+424 |
Total Volume and Open Interest |
36,104 |
288,374 |
+1,105 |
Feeder Cattle(CME) |
Oct12 |
121019 |
146.700 |
146.985 |
146.035 |
146.150 |
-0.700 |
1,003 |
2,642 |
-476 |
Nov12 |
121019 |
149.050 |
149.485 |
148.350 |
148.380 |
-0.750 |
2,354 |
7,936 |
-461 |
Jan13 |
121019 |
150.650 |
150.785 |
149.880 |
150.235 |
-0.415 |
1,701 |
10,942 |
+51 |
Mar13 |
121019 |
152.630 |
153.000 |
152.075 |
152.200 |
-0.585 |
421 |
3,286 |
+66 |
Apr13 |
121019 |
153.985 |
154.450 |
153.685 |
153.735 |
-0.615 |
199 |
985 |
-57 |
May13 |
121019 |
155.350 |
155.650 |
154.735 |
155.300 |
-0.185 |
90 |
1,204 |
+20 |
Aug13 |
121019 |
158.000 |
158.000 |
157.400 |
157.785 |
-0.015 |
23 |
434 |
+8 |
Total Volume and Open Interest |
5,795 |
27,443 |
-847 |
Lean Hogs(CME) |
Dec12 |
121019 |
79.150 |
79.800 |
79.000 |
79.635 |
+0.785 |
19,878 |
102,191 |
-527 |
Feb13 |
121019 |
85.430 |
86.050 |
85.400 |
85.700 |
+0.370 |
7,381 |
41,761 |
-186 |
Apr13 |
121019 |
90.750 |
91.000 |
90.535 |
90.800 |
-0.050 |
3,031 |
28,543 |
+371 |
May13 |
121019 |
97.785 |
98.200 |
97.750 |
98.100 |
+0.300 |
30 |
1,222 |
-4 |
Jun13 |
121019 |
100.580 |
100.980 |
100.535 |
100.830 |
+0.280 |
2,338 |
24,484 |
+225 |
Jul13 |
121019 |
100.350 |
100.500 |
100.150 |
100.330 |
+0.100 |
360 |
6,267 |
+23 |
Aug13 |
121019 |
99.330 |
99.600 |
99.150 |
99.250 |
-0.080 |
334 |
6,556 |
+194 |
Oct13 |
121019 |
88.180 |
88.400 |
87.950 |
88.200 |
unch |
333 |
3,727 |
+244 |
Total Volume and Open Interest |
33,758 |
216,089 |
+392 |
Class III Milk(CME) |
Oct12 |
121019 |
21.04 |
21.04 |
20.98 |
21.04 |
unch |
473 |
5,543 |
+5 |
Nov12 |
121019 |
20.60 |
20.68 |
20.46 |
20.62 |
+0.01 |
518 |
4,924 |
-1 |
Dec12 |
121019 |
20.62 |
20.64 |
20.48 |
20.55 |
-0.07 |
418 |
4,617 |
+43 |
Jan13 |
121019 |
20.01 |
20.05 |
19.93 |
19.98 |
-0.07 |
381 |
1,925 |
+160 |
Feb13 |
121019 |
19.66 |
19.75 |
19.61 |
19.65 |
-0.01 |
198 |
1,562 |
+97 |
Total Volume and Open Interest |
2,250 |
26,054 |
+398 |
Cocoa(ICE) |
Dec12 |
121019 |
2445 |
2498 |
2445 |
2489 |
+51 |
12,334 |
86,747 |
-610 |
Mar13 |
121019 |
2455 |
2502 |
2455 |
2497 |
+49 |
4,228 |
48,687 |
+418 |
May13 |
121019 |
2474 |
2510 |
2474 |
2505 |
+48 |
2,324 |
24,176 |
+1,312 |
Jul13 |
121019 |
2484 |
2520 |
2484 |
2512 |
+45 |
231 |
14,703 |
+46 |
Sep13 |
121019 |
2490 |
2525 |
2490 |
2518 |
+43 |
19 |
5,276 |
-1 |
Dec13 |
121019 |
2500 |
2534 |
2500 |
2525 |
+42 |
18 |
6,901 |
-16 |
Mar14 |
121019 |
2513 |
2540 |
2508 |
2530 |
+40 |
0 |
11,029 |
+10 |
Total Volume and Open Interest |
19,158 |
205,130 |
+1,161 |
Coffee "C"(ICE) |
Dec12 |
121019 |
158.65 |
162.85 |
158.15 |
161.65 |
+3.05 |
13,060 |
79,974 |
+308 |
Mar13 |
121019 |
163.05 |
167.20 |
162.70 |
166.15 |
+2.90 |
4,593 |
45,764 |
+605 |
May13 |
121019 |
166.00 |
169.65 |
165.70 |
169.05 |
+2.95 |
1,608 |
12,281 |
+438 |
Jul13 |
121019 |
168.75 |
172.40 |
168.75 |
171.75 |
+2.85 |
763 |
6,507 |
+8 |
Sep13 |
121019 |
172.70 |
175.15 |
172.70 |
174.50 |
+2.80 |
515 |
4,073 |
+145 |
Dec13 |
121019 |
177.40 |
178.80 |
177.20 |
178.25 |
+2.75 |
237 |
2,801 |
+61 |
Total Volume and Open Interest |
20,859 |
152,314 |
+1,608 |
Orange Juice(ICE) |
Nov12 |
121019 |
113.95 |
115.00 |
112.00 |
113.00 |
-1.40 |
822 |
7,846 |
-402 |
Jan13 |
121019 |
114.05 |
115.05 |
112.00 |
113.25 |
-1.00 |
868 |
12,280 |
+390 |
Mar13 |
121019 |
115.70 |
115.85 |
114.50 |
115.00 |
-0.75 |
54 |
2,869 |
+26 |
May13 |
121019 |
117.95 |
118.00 |
116.85 |
116.95 |
-0.35 |
16 |
944 |
-6 |
Jul13 |
121019 |
118.95 |
118.95 |
118.95 |
118.95 |
-0.25 |
0 |
89 |
+0 |
Sep13 |
121019 |
120.50 |
120.50 |
120.50 |
120.50 |
-0.25 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,760 |
24,175 |
+8 |
Sugar #11(ICE) |
Mar13 |
121019 |
19.92 |
20.47 |
19.71 |
20.23 |
+0.44 |
37,295 |
374,835 |
+849 |
May13 |
121019 |
19.87 |
20.38 |
19.64 |
20.14 |
+0.41 |
10,995 |
87,886 |
+1,342 |
Jul13 |
121019 |
19.77 |
20.26 |
19.55 |
20.03 |
+0.39 |
9,411 |
111,761 |
-246 |
Oct13 |
121019 |
20.00 |
20.48 |
19.80 |
20.24 |
+0.35 |
3,550 |
58,375 |
-895 |
Mar14 |
121019 |
20.31 |
20.81 |
20.16 |
20.58 |
+0.31 |
928 |
38,483 |
-218 |
May14 |
121019 |
20.10 |
20.63 |
20.08 |
20.46 |
+0.28 |
91 |
10,766 |
-1 |
Jul14 |
121019 |
20.08 |
20.51 |
19.98 |
20.36 |
+0.27 |
139 |
6,675 |
-84 |
Oct14 |
121019 |
20.05 |
20.39 |
20.05 |
20.39 |
+0.28 |
33 |
7,796 |
+15 |
Total Volume and Open Interest |
62,498 |
704,148 |
+798 |
London Cocoa(LCE) |
Dec12 |
121019 |
1600 |
1617 |
1594 |
1614 |
+39 |
7,100 |
56,903 |
-236 |
Mar13 |
121019 |
1591 |
1610 |
1585 |
1606 |
+37 |
5,975 |
69,784 |
+350 |
May13 |
121019 |
1598 |
1615 |
1589 |
1612 |
+37 |
1,016 |
25,488 |
+64 |
Jul13 |
121019 |
1604 |
1621 |
1597 |
1619 |
+37 |
453 |
16,787 |
+76 |
Sep13 |
121019 |
1610 |
1625 |
1610 |
1622 |
+36 |
345 |
14,464 |
+10 |
Dec13 |
121019 |
1605 |
1620 |
1605 |
1618 |
+34 |
221 |
7,601 |
-3 |
Mar14 |
121019 |
1607 |
1618 |
1606 |
1610 |
+35 |
357 |
6,840 |
+0 |
Total Volume and Open Interest |
15,678 |
203,133 |
+261 |
London Sugar(LCE) |
Dec12 |
121019 |
538.70 |
554.50 |
537.00 |
547.90 |
+6.90 |
3,231 |
34,324 |
-17 |
Mar13 |
121019 |
530.90 |
545.30 |
529.20 |
540.30 |
+7.50 |
6,063 |
33,202 |
+372 |
May13 |
121019 |
540.00 |
551.40 |
536.00 |
546.40 |
+7.00 |
814 |
10,399 |
+310 |
Aug13 |
121019 |
540.00 |
550.00 |
536.80 |
546.60 |
+6.30 |
340 |
4,782 |
+183 |
Oct13 |
121019 |
540.00 |
551.00 |
538.20 |
545.40 |
+5.60 |
145 |
3,407 |
+116 |
Total Volume and Open Interest |
10,623 |
88,245 |
+1,074 |
Cotton(ICE) |
Dec12 |
121019 |
77.72 |
77.92 |
76.52 |
76.88 |
-0.84 |
49,312 |
119,701 |
-525 |
Mar13 |
121019 |
75.20 |
75.60 |
74.26 |
75.43 |
unch |
14,565 |
63,310 |
+4,422 |
May13 |
121019 |
75.54 |
76.50 |
75.10 |
76.34 |
+0.15 |
1,584 |
9,488 |
+477 |
Jul13 |
121019 |
76.05 |
77.68 |
75.99 |
77.42 |
+0.58 |
658 |
8,328 |
+41 |
Oct13 |
121019 |
78.20 |
78.20 |
78.20 |
78.20 |
+0.50 |
0 |
3 |
+0 |
Dec13 |
121019 |
77.75 |
79.00 |
77.75 |
78.96 |
+0.52 |
255 |
4,589 |
+143 |
Total Volume and Open Interest |
66,374 |
205,475 |
+4,558 |
Lumber(CME) |
Nov12 |
121019 |
301.8 |
305.5 |
298.1 |
298.2 |
-4.6 |
398 |
2,052 |
-111 |
Jan13 |
121019 |
315.7 |
318.7 |
310.0 |
310.8 |
-4.9 |
618 |
5,344 |
+184 |
Mar13 |
121019 |
323.5 |
326.9 |
320.0 |
321.0 |
-3.0 |
110 |
1,071 |
+64 |
May13 |
121019 |
330.0 |
332.0 |
327.0 |
329.5 |
-0.5 |
50 |
204 |
+43 |
Total Volume and Open Interest |
1,183 |
8,698 |
+182 |
Crude Oil(NYM) |
Nov12 |
121019 |
92.04 |
93.05 |
89.83 |
90.05 |
-2.05 |
184,654 |
63,472 |
-17,337 |
Dec12 |
121019 |
92.48 |
93.49 |
90.19 |
90.44 |
-2.09 |
175,857 |
355,274 |
+10,745 |
Jan13 |
121019 |
93.02 |
93.98 |
90.73 |
90.97 |
-2.05 |
38,525 |
166,947 |
+6,633 |
Feb13 |
121019 |
93.42 |
94.42 |
91.05 |
91.45 |
-2.03 |
15,531 |
74,079 |
-1,058 |
Mar13 |
121019 |
93.93 |
94.85 |
91.78 |
91.89 |
-2.01 |
20,422 |
92,299 |
+688 |
Apr13 |
121019 |
94.16 |
95.11 |
92.00 |
92.22 |
-1.99 |
9,921 |
36,210 |
+909 |
May13 |
121019 |
94.71 |
95.26 |
92.35 |
92.48 |
-1.96 |
8,580 |
35,325 |
+1,980 |
Jun13 |
121019 |
94.56 |
95.50 |
92.48 |
92.65 |
-1.94 |
27,805 |
101,608 |
+3,224 |
Jul13 |
121019 |
94.75 |
95.43 |
92.70 |
92.74 |
-1.93 |
4,033 |
41,264 |
-143 |
Aug13 |
121019 |
95.50 |
95.50 |
92.73 |
92.73 |
-1.93 |
1,951 |
26,842 |
+279 |
Sep13 |
121019 |
94.52 |
95.31 |
92.56 |
92.67 |
-1.92 |
3,629 |
34,927 |
-424 |
Oct13 |
121019 |
92.47 |
92.57 |
92.47 |
92.57 |
-1.91 |
1,371 |
23,826 |
+102 |
Nov13 |
121019 |
92.47 |
92.47 |
92.47 |
92.47 |
-1.90 |
1,717 |
26,293 |
+632 |
Dec13 |
121019 |
94.21 |
95.05 |
92.20 |
92.35 |
-1.89 |
21,488 |
168,911 |
+2,062 |
Jan14 |
121019 |
92.11 |
92.11 |
92.11 |
92.11 |
-1.86 |
1,072 |
25,343 |
+101 |
Feb14 |
121019 |
91.88 |
91.88 |
91.88 |
91.88 |
-1.82 |
8 |
9,103 |
-1 |
Total Volume and Open Interest |
533,036 |
1,585,884 |
+8,830 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121019 |
92.500 |
93.500 |
90.175 |
90.450 |
-2.075 |
3,146 |
7,912 |
+241 |
Jan13 |
121019 |
93.000 |
93.925 |
90.975 |
90.975 |
-2.050 |
125 |
1,722 |
+65 |
Feb13 |
121019 |
93.375 |
94.300 |
91.450 |
91.450 |
-2.025 |
28 |
556 |
+7 |
Mar13 |
121019 |
93.550 |
93.550 |
91.900 |
91.900 |
-2.000 |
2 |
8 |
+0 |
Apr13 |
121019 |
92.225 |
92.225 |
92.225 |
92.225 |
-1.975 |
0 |
4 |
+0 |
May13 |
121019 |
92.475 |
92.475 |
92.475 |
92.475 |
-1.975 |
0 |
5 |
+0 |
Jun13 |
121019 |
93.750 |
93.750 |
92.650 |
92.650 |
-1.950 |
0 |
38 |
+0 |
Jul13 |
121019 |
92.750 |
92.750 |
92.750 |
92.750 |
-1.925 |
|
|
|
Total Volume and Open Interest |
7,579 |
17,692 |
+240 |
Heating Oil(NYM) |
Nov12 |
121019 |
319.69 |
322.69 |
312.98 |
313.45 |
-5.21 |
48,908 |
62,184 |
-6,196 |
Dec12 |
121019 |
317.40 |
320.35 |
311.30 |
311.76 |
-4.93 |
51,769 |
83,557 |
+1,200 |
Jan13 |
121019 |
315.44 |
318.00 |
309.65 |
310.01 |
-4.78 |
24,140 |
48,879 |
+1,425 |
Feb13 |
121019 |
313.71 |
315.41 |
307.82 |
307.93 |
-4.73 |
13,730 |
27,087 |
+390 |
Mar13 |
121019 |
310.20 |
312.33 |
305.25 |
305.25 |
-4.74 |
12,405 |
24,648 |
+301 |
Apr13 |
121019 |
307.64 |
308.90 |
302.02 |
302.07 |
-4.74 |
5,871 |
23,038 |
-1,414 |
May13 |
121019 |
307.40 |
307.40 |
302.93 |
302.93 |
-4.64 |
855 |
13,714 |
+105 |
Jun13 |
121019 |
305.37 |
307.16 |
300.75 |
300.84 |
-4.57 |
1,389 |
14,751 |
+313 |
Jul13 |
121019 |
301.20 |
301.20 |
299.56 |
299.74 |
-4.57 |
229 |
3,996 |
+105 |
Aug13 |
121019 |
299.00 |
299.37 |
299.00 |
299.14 |
-4.62 |
69 |
2,525 |
+30 |
Sep13 |
121019 |
298.77 |
298.77 |
298.77 |
298.77 |
-4.64 |
35 |
5,466 |
+7 |
Oct13 |
121019 |
298.71 |
298.71 |
298.71 |
298.71 |
-4.65 |
25 |
1,918 |
+3 |
Nov13 |
121019 |
302.40 |
302.40 |
298.70 |
298.70 |
-4.65 |
170 |
1,750 |
-68 |
Dec13 |
121019 |
304.63 |
304.63 |
298.55 |
298.55 |
-4.65 |
796 |
10,040 |
+352 |
Total Volume and Open Interest |
160,417 |
325,392 |
-3,439 |
Gasoline(NYMEX) |
Nov12 |
121019 |
275.48 |
278.61 |
269.05 |
269.63 |
-4.88 |
47,569 |
42,097 |
-4,569 |
Dec12 |
121019 |
273.01 |
276.12 |
266.92 |
267.21 |
-5.48 |
55,796 |
111,472 |
+3,526 |
Jan13 |
121019 |
272.28 |
274.71 |
266.05 |
266.28 |
-5.80 |
24,798 |
47,330 |
+312 |
Feb13 |
121019 |
273.02 |
274.65 |
266.45 |
266.59 |
-5.92 |
12,138 |
19,448 |
-399 |
Mar13 |
121019 |
273.95 |
275.93 |
267.98 |
268.12 |
-5.99 |
7,302 |
19,419 |
-405 |
Apr13 |
121019 |
288.53 |
290.56 |
282.85 |
282.98 |
-6.03 |
3,549 |
11,044 |
-14 |
May13 |
121019 |
288.80 |
289.59 |
282.43 |
282.43 |
-6.07 |
2,143 |
8,279 |
+619 |
Jun13 |
121019 |
285.43 |
286.59 |
279.28 |
279.68 |
-6.02 |
2,332 |
7,923 |
+284 |
Jul13 |
121019 |
279.65 |
283.02 |
276.48 |
276.48 |
-5.95 |
420 |
2,774 |
+90 |
Aug13 |
121019 |
272.88 |
272.88 |
272.88 |
272.88 |
-5.82 |
155 |
1,913 |
+19 |
Total Volume and Open Interest |
157,238 |
286,088 |
-11 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121019 |
269.60 |
269.63 |
269.60 |
269.60 |
-4.90 |
|
|
|
Dec12 |
121019 |
267.20 |
267.21 |
267.20 |
267.20 |
-5.50 |
|
|
|
Jan13 |
121019 |
266.30 |
266.30 |
266.28 |
266.30 |
-5.80 |
|
|
|
Feb13 |
121019 |
266.60 |
266.60 |
266.59 |
266.60 |
-5.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121019 |
3.584 |
3.647 |
3.559 |
3.617 |
+0.030 |
205,527 |
105,002 |
-14,588 |
Dec12 |
121019 |
3.903 |
3.970 |
3.871 |
3.947 |
+0.043 |
112,445 |
151,856 |
+5,960 |
Jan13 |
121019 |
4.023 |
4.087 |
3.994 |
4.069 |
+0.041 |
52,551 |
264,777 |
+3,011 |
Feb13 |
121019 |
4.022 |
4.090 |
4.000 |
4.073 |
+0.037 |
17,783 |
46,251 |
+132 |
Mar13 |
121019 |
3.983 |
4.044 |
3.975 |
4.026 |
+0.033 |
22,394 |
124,161 |
+1,555 |
Apr13 |
121019 |
3.941 |
3.984 |
3.930 |
3.966 |
+0.025 |
27,229 |
115,968 |
+4,556 |
May13 |
121019 |
3.973 |
4.000 |
3.950 |
3.983 |
+0.023 |
5,402 |
35,418 |
+856 |
Jun13 |
121019 |
3.992 |
4.031 |
3.985 |
4.015 |
+0.022 |
2,482 |
19,695 |
+587 |
Jul13 |
121019 |
4.040 |
4.071 |
4.003 |
4.052 |
+0.021 |
2,371 |
24,875 |
-3 |
Aug13 |
121019 |
4.057 |
4.086 |
4.020 |
4.069 |
+0.021 |
4,874 |
22,320 |
+1,309 |
Sep13 |
121019 |
4.056 |
4.086 |
4.045 |
4.071 |
+0.021 |
2,434 |
20,473 |
+813 |
Oct13 |
121019 |
4.093 |
4.123 |
4.057 |
4.107 |
+0.022 |
11,078 |
76,753 |
+2,166 |
Nov13 |
121019 |
4.181 |
4.213 |
4.174 |
4.199 |
+0.022 |
2,280 |
23,577 |
+59 |
Dec13 |
121019 |
4.365 |
4.397 |
4.345 |
4.383 |
+0.022 |
4,466 |
29,771 |
+978 |
Jan14 |
121019 |
4.501 |
4.504 |
4.463 |
4.487 |
+0.022 |
5,296 |
52,430 |
+1,316 |
Feb14 |
121019 |
4.435 |
4.462 |
4.435 |
4.457 |
+0.020 |
1,134 |
5,348 |
+430 |
Total Volume and Open Interest |
487,122 |
1,210,709 |
+11,476 |
Brent Crude Oil(ICE) |
Dec12 |
121019 |
112.26 |
113.27 |
109.90 |
110.14 |
-2.28 |
212,561 |
303,997 |
-10,403 |
Jan13 |
121019 |
111.66 |
112.52 |
109.20 |
109.39 |
-2.36 |
81,736 |
181,467 |
+3,636 |
Feb13 |
121019 |
111.25 |
111.87 |
108.62 |
108.77 |
-2.41 |
34,010 |
67,637 |
+1,103 |
Mar13 |
121019 |
110.59 |
111.33 |
108.08 |
108.25 |
-2.43 |
26,571 |
55,179 |
-507 |
Apr13 |
121019 |
110.11 |
110.84 |
107.63 |
107.79 |
-2.45 |
10,610 |
31,678 |
+81 |
May13 |
121019 |
109.63 |
110.35 |
107.19 |
107.34 |
-2.45 |
9,525 |
29,322 |
-362 |
Jun13 |
121019 |
109.14 |
109.86 |
106.73 |
106.88 |
-2.44 |
33,697 |
75,045 |
+529 |
Jul13 |
121019 |
108.96 |
109.29 |
106.42 |
106.43 |
-2.42 |
5,372 |
25,139 |
-236 |
Aug13 |
121019 |
108.31 |
108.31 |
105.94 |
105.94 |
-2.40 |
6,297 |
38,744 |
+1,112 |
Sep13 |
121019 |
107.85 |
107.85 |
105.43 |
105.43 |
-2.36 |
7,357 |
35,828 |
+512 |
Oct13 |
121019 |
104.95 |
104.95 |
104.95 |
104.95 |
-2.32 |
3,112 |
34,245 |
+724 |
Nov13 |
121019 |
104.53 |
104.53 |
104.53 |
104.53 |
-2.27 |
2,689 |
24,258 |
+158 |
Dec13 |
121019 |
106.21 |
106.85 |
104.00 |
104.14 |
-2.23 |
31,223 |
109,236 |
-605 |
Jan14 |
121019 |
103.72 |
103.72 |
103.72 |
103.72 |
-2.19 |
789 |
15,177 |
+140 |
Total Volume and Open Interest |
477,493 |
1,207,356 |
-4,249 |
Gas Oil(ICE) |
Nov12 |
121019 |
999.00 |
1007.00 |
982.75 |
996.50 |
unch |
54,957 |
123,434 |
-699 |
Dec12 |
121019 |
983.50 |
991.50 |
966.75 |
980.75 |
-0.75 |
86,159 |
173,514 |
+3,493 |
Jan13 |
121019 |
975.25 |
981.50 |
958.25 |
971.25 |
-1.50 |
34,298 |
66,284 |
-4,320 |
Feb13 |
121019 |
968.25 |
974.25 |
951.50 |
964.00 |
-2.50 |
15,484 |
34,086 |
-837 |
Mar13 |
121019 |
962.25 |
967.25 |
945.25 |
957.75 |
-3.00 |
7,346 |
32,908 |
+965 |
Apr13 |
121019 |
956.50 |
960.50 |
940.00 |
951.50 |
-3.50 |
4,317 |
26,428 |
+619 |
May13 |
121019 |
951.50 |
955.25 |
935.25 |
946.25 |
-4.00 |
2,173 |
19,563 |
-306 |
Jun13 |
121019 |
947.75 |
951.50 |
931.50 |
942.50 |
-4.00 |
7,840 |
39,463 |
-247 |
Jul13 |
121019 |
946.50 |
946.50 |
931.75 |
939.50 |
-4.25 |
837 |
13,237 |
+120 |
Aug13 |
121019 |
937.25 |
937.50 |
926.00 |
936.75 |
-4.50 |
963 |
9,652 |
+98 |
Total Volume and Open Interest |
221,473 |
640,586 |
-130 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121019 |
2.415 |
2.438 |
2.415 |
2.427 |
+0.005 |
187 |
585 |
+3 |
Dec12 |
121019 |
2.404 |
2.425 |
2.403 |
2.409 |
-0.001 |
392 |
1,561 |
-101 |
Jan13 |
121019 |
2.390 |
2.410 |
2.387 |
2.392 |
-0.006 |
54 |
1,342 |
-10 |
Feb13 |
121019 |
2.396 |
2.403 |
2.383 |
2.383 |
-0.006 |
48 |
821 |
+1 |
Mar13 |
121019 |
2.401 |
2.405 |
2.390 |
2.397 |
+0.003 |
38 |
1,731 |
+9 |
Apr13 |
121019 |
2.406 |
2.410 |
2.392 |
2.402 |
+0.004 |
34 |
476 |
+3 |
May13 |
121019 |
2.412 |
2.418 |
2.403 |
2.406 |
-0.002 |
103 |
1,048 |
+11 |
Total Volume and Open Interest |
1,350 |
10,229 |
+82 |
WTI Crude Oil(ICE) |
Nov12 |
121019 |
92.21 |
93.03 |
89.89 |
90.05 |
-2.05 |
28,554 |
18,417 |
-9,771 |
Dec12 |
121019 |
92.49 |
93.50 |
90.24 |
90.44 |
-2.09 |
54,342 |
129,012 |
-435 |
Jan13 |
121019 |
93.04 |
93.95 |
90.80 |
90.97 |
-2.05 |
9,794 |
47,847 |
+1,760 |
Feb13 |
121019 |
93.58 |
94.41 |
91.37 |
91.45 |
-2.03 |
3,044 |
21,006 |
-144 |
Mar13 |
121019 |
93.98 |
94.80 |
91.85 |
91.89 |
-2.01 |
4,266 |
33,414 |
+334 |
Apr13 |
121019 |
94.82 |
95.12 |
92.22 |
92.22 |
-1.99 |
2,489 |
11,533 |
+153 |
May13 |
121019 |
95.35 |
95.35 |
92.48 |
92.48 |
-1.96 |
2,275 |
9,191 |
+278 |
Jun13 |
121019 |
94.63 |
95.49 |
92.57 |
92.65 |
-1.94 |
5,287 |
46,008 |
+287 |
Jul13 |
121019 |
92.74 |
92.74 |
92.74 |
92.74 |
-1.93 |
1,020 |
5,769 |
-10 |
Aug13 |
121019 |
92.73 |
92.73 |
92.73 |
92.73 |
-1.93 |
510 |
5,308 |
+24 |
Sep13 |
121019 |
92.67 |
92.67 |
92.67 |
92.67 |
-1.92 |
438 |
9,156 |
-88 |
Oct13 |
121019 |
92.57 |
92.57 |
92.57 |
92.57 |
-1.91 |
243 |
4,571 |
+25 |
Nov13 |
121019 |
92.47 |
92.47 |
92.47 |
92.47 |
-1.90 |
293 |
4,878 |
+97 |
Dec13 |
121019 |
94.28 |
95.00 |
92.28 |
92.35 |
-1.89 |
5,458 |
70,031 |
-109 |
Jan14 |
121019 |
92.11 |
92.11 |
92.11 |
92.11 |
-1.86 |
22 |
4,240 |
+0 |
Feb14 |
121019 |
91.88 |
91.88 |
91.88 |
91.88 |
-1.82 |
1 |
1,834 |
-1 |
Total Volume and Open Interest |
122,566 |
519,745 |
-9,118 |
US Dollar Index(ICE) |
Dec12 |
121019 |
79.425 |
79.745 |
79.370 |
79.688 |
+0.262 |
17,855 |
47,158 |
+319 |
Mar13 |
121019 |
79.580 |
79.900 |
79.580 |
79.868 |
+0.253 |
90 |
744 |
+8 |
Jun13 |
121019 |
80.088 |
80.088 |
80.088 |
80.088 |
+0.253 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,945 |
47,908 |
+327 |
Australian Dollar(CME) |
Dec12 |
121019 |
103.22 |
103.36 |
102.70 |
102.83 |
-0.35 |
131,247 |
169,670 |
-137 |
Mar13 |
121019 |
102.50 |
102.55 |
102.10 |
102.12 |
-0.34 |
190 |
393 |
+125 |
Jun13 |
121019 |
101.47 |
101.78 |
101.47 |
101.47 |
-0.31 |
0 |
7 |
+0 |
Total Volume and Open Interest |
131,437 |
170,075 |
-12 |
British Pound(CME) |
Dec12 |
121019 |
160.47 |
160.64 |
159.92 |
160.09 |
-0.50 |
111,638 |
166,673 |
-1,807 |
Mar13 |
121019 |
160.56 |
160.56 |
160.03 |
160.03 |
-0.50 |
38 |
189 |
+5 |
Jun13 |
121019 |
159.99 |
160.47 |
159.99 |
159.99 |
-0.48 |
0 |
57 |
+0 |
Total Volume and Open Interest |
111,676 |
166,920 |
-1,802 |
Canadian Dollar(CME) |
Dec12 |
121019 |
101.31 |
101.44 |
100.34 |
100.52 |
-0.83 |
88,079 |
187,485 |
-1,662 |
Mar13 |
121019 |
101.26 |
101.26 |
100.20 |
100.30 |
-0.83 |
189 |
2,365 |
+49 |
Jun13 |
121019 |
100.90 |
100.90 |
100.08 |
100.08 |
-0.81 |
12 |
582 |
+4 |
Sep13 |
121019 |
100.30 |
100.65 |
99.86 |
99.86 |
-0.79 |
0 |
610 |
+0 |
Total Volume and Open Interest |
88,280 |
191,122 |
-1,609 |
Japanese Yen(CME) |
Dec12 |
121019 |
126.19 |
126.41 |
125.94 |
126.17 |
-0.06 |
134,984 |
135,274 |
+3,028 |
Mar13 |
121019 |
126.16 |
126.36 |
126.16 |
126.30 |
-0.06 |
114 |
403 |
+39 |
Jun13 |
121019 |
126.44 |
126.48 |
126.44 |
126.44 |
-0.04 |
0 |
17 |
+0 |
Total Volume and Open Interest |
135,098 |
135,701 |
+3,067 |
Swiss Franc(CME) |
Dec12 |
121019 |
108.24 |
108.32 |
107.73 |
107.80 |
-0.37 |
28,027 |
40,690 |
+2,498 |
Mar13 |
121019 |
107.97 |
108.34 |
107.97 |
107.97 |
-0.37 |
0 |
19 |
+0 |
Jun13 |
121019 |
108.16 |
108.53 |
108.16 |
108.16 |
-0.37 |
0 |
3 |
+0 |
Total Volume and Open Interest |
28,027 |
40,712 |
+2,498 |
EuroFX(CME) |
Dec12 |
121019 |
130.75 |
130.84 |
130.19 |
130.30 |
-0.40 |
237,217 |
218,271 |
-1,812 |
Mar13 |
121019 |
130.93 |
130.93 |
130.38 |
130.43 |
-0.40 |
172 |
944 |
-36 |
Jun13 |
121019 |
130.77 |
130.95 |
130.54 |
130.54 |
-0.41 |
2 |
538 |
+0 |
Total Volume and Open Interest |
237,391 |
219,803 |
-1,848 |
Mexican Peso(CME) |
Nov12 |
121019 |
775.50 |
776.00 |
775.50 |
775.50 |
-0.50 |
|
|
|
Dec12 |
121019 |
773.75 |
774.50 |
771.00 |
773.00 |
-0.50 |
28,146 |
206,976 |
-581 |
Total Volume and Open Interest |
28,146 |
207,890 |
-581 |
Brazilian Real(CME) |
Nov12 |
121019 |
492.25 |
492.35 |
491.90 |
492.25 |
+0.35 |
10 |
2,902 |
+1 |
Dec12 |
121019 |
490.00 |
490.45 |
490.00 |
490.25 |
+0.30 |
163 |
2,246 |
-4 |
Jan13 |
121019 |
488.45 |
488.45 |
488.15 |
488.45 |
+0.30 |
|
|
|
Feb13 |
121019 |
486.70 |
486.70 |
486.40 |
486.70 |
+0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
173 |
27,645 |
-3 |
30-Year T-Bonds(CBOT) |
Dec12 |
121019 |
146~100 |
147~210 |
146~060 |
147~180 |
+1~060 |
397,831 |
556,988 |
-11,857 |
Mar13 |
121019 |
145~030 |
146~080 |
145~000 |
146~070 |
+1~060 |
101 |
152 |
+18 |
Jun13 |
121019 |
145~020 |
145~020 |
143~280 |
145~020 |
+1~060 |
|
|
|
Total Volume and Open Interest |
397,932 |
557,140 |
-11,839 |
10-Year T-Notes(CBOT) |
Dec12 |
121019 |
131~290 |
132~150 |
131~290 |
132~125 |
+0~130 |
1,138,606 |
1,656,588 |
-9,237 |
Mar13 |
121019 |
131~090 |
131~260 |
131~090 |
131~260 |
+0~140 |
384 |
988 |
+117 |
Jun13 |
121019 |
130~310 |
130~310 |
130~170 |
130~310 |
+0~140 |
|
|
|
Total Volume and Open Interest |
1,138,990 |
1,657,576 |
-9,120 |
5-Year T-Notes(CBOT) |
Dec12 |
121019 |
123~272 |
124~012 |
123~270 |
124~000 |
+0~034 |
601,310 |
1,387,053 |
-15,208 |
Mar13 |
121019 |
123~210 |
123~252 |
123~206 |
123~244 |
+0~036 |
33 |
50 |
+18 |
Jun13 |
121019 |
123~044 |
123~044 |
123~006 |
123~044 |
+0~036 |
|
|
|
Total Volume and Open Interest |
601,343 |
1,387,103 |
-15,190 |
2 Year T-Notes(CBOT) |
Dec12 |
121019 |
110~042 |
110~046 |
110~040 |
110~042 |
-0~002 |
204,476 |
940,579 |
-3,063 |
Mar13 |
121019 |
110~032 |
110~034 |
110~030 |
110~030 |
-0~004 |
15,411 |
12,366 |
+8,419 |
Jun13 |
121019 |
109~194 |
109~200 |
109~194 |
109~194 |
-0~004 |
|
|
|
Total Volume and Open Interest |
219,887 |
952,945 |
+5,356 |
Eurodollars(CME) |
Dec12 |
121019 |
99.710 |
99.710 |
99.695 |
99.705 |
-0.005 |
165,394 |
986,957 |
+4,814 |
Mar13 |
121019 |
99.695 |
99.700 |
99.675 |
99.685 |
-0.010 |
187,868 |
832,131 |
+16,578 |
Jun13 |
121019 |
99.665 |
99.670 |
99.640 |
99.650 |
-0.015 |
232,764 |
752,992 |
+2,685 |
Sep13 |
121019 |
99.630 |
99.640 |
99.610 |
99.620 |
-0.015 |
213,956 |
675,009 |
+2,230 |
Dec13 |
121019 |
99.585 |
99.590 |
99.565 |
99.575 |
-0.015 |
185,210 |
697,965 |
+969 |
Mar14 |
121019 |
99.535 |
99.540 |
99.520 |
99.535 |
-0.010 |
177,759 |
615,042 |
+550 |
Jun14 |
121019 |
99.475 |
99.490 |
99.465 |
99.485 |
unch |
184,947 |
469,542 |
+12,083 |
Sep14 |
121019 |
99.415 |
99.435 |
99.410 |
99.430 |
+0.005 |
184,292 |
448,010 |
-1,210 |
Dec14 |
121019 |
99.340 |
99.365 |
99.340 |
99.365 |
+0.015 |
136,352 |
439,174 |
-9,977 |
Mar15 |
121019 |
99.270 |
99.300 |
99.265 |
99.300 |
+0.020 |
120,733 |
463,548 |
-2,977 |
Jun15 |
121019 |
99.180 |
99.215 |
99.180 |
99.215 |
+0.025 |
122,366 |
504,760 |
+3,039 |
Sep15 |
121019 |
99.070 |
99.110 |
99.070 |
99.110 |
+0.030 |
110,286 |
310,754 |
-7,266 |
Dec15 |
121019 |
98.930 |
98.985 |
98.930 |
98.980 |
+0.035 |
85,229 |
282,863 |
+1,830 |
Mar16 |
121019 |
98.790 |
98.860 |
98.790 |
98.850 |
+0.040 |
61,972 |
195,341 |
-6,928 |
Jun16 |
121019 |
98.640 |
98.715 |
98.640 |
98.705 |
+0.045 |
45,715 |
139,798 |
-5,319 |
Sep16 |
121019 |
98.490 |
98.570 |
98.490 |
98.555 |
+0.050 |
37,498 |
133,685 |
-1,746 |
Dec16 |
121019 |
98.330 |
98.410 |
98.325 |
98.400 |
+0.055 |
30,616 |
92,174 |
-2,979 |
Mar17 |
121019 |
98.185 |
98.275 |
98.185 |
98.265 |
+0.060 |
19,375 |
81,878 |
+220 |
Total Volume and Open Interest |
2,345,074 |
8,315,514 |
+6,896 |
Ultra T-Bond(CBOT) |
Dec12 |
121019 |
160~07 |
162~22 |
160~01 |
162~16 |
+1~31 |
63,825 |
371,359 |
+264 |
Mar13 |
121019 |
161~03 |
161~03 |
159~04 |
161~03 |
+1~31 |
0 |
2 |
+0 |
Jun13 |
121019 |
161~03 |
161~03 |
159~04 |
161~03 |
+1~31 |
|
|
|
Total Volume and Open Interest |
63,825 |
371,361 |
+264 |
30 Day Federal Funds(CBOT) |
Oct12 |
121019 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
798 |
61,066 |
-428 |
Nov12 |
121019 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
3,679 |
53,350 |
-1,031 |
Dec12 |
121019 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
3,320 |
31,887 |
+1,199 |
Jan13 |
121019 |
99.860 |
99.870 |
99.860 |
99.865 |
+0.005 |
2,353 |
19,869 |
-682 |
Feb13 |
121019 |
99.860 |
99.865 |
99.860 |
99.865 |
+0.005 |
1,559 |
22,453 |
+385 |
Mar13 |
121019 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
509 |
19,048 |
-60 |
Total Volume and Open Interest |
22,992 |
383,717 |
+735 |
3-Mth Euro-Yen(CME) |
Dec12 |
121019 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121019 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121019 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121019 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121019 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121019 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121019 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121019 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121019 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121019 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121019 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,059 |
+0 |
Mar13 |
121019 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121019 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121019 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121019 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121019 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121019 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121019 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,481 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121019 |
143.88 |
144.08 |
143.85 |
144.01 |
+0.15 |
6,116 |
24,198 |
+56 |
Mar13 |
121019 |
143.16 |
143.16 |
143.16 |
143.16 |
+0.15 |
|
|
|
Jun13 |
121019 |
141.07 |
141.07 |
141.07 |
141.07 |
+0.15 |
|
|
|
Total Volume and Open Interest |
6,116 |
24,198 |
+56 |
Euro-Bund(EUREX) |
Dec12 |
121019 |
139.74 |
140.48 |
139.71 |
140.11 |
+0.29 |
805,434 |
823,300 |
-12,440 |
Mar13 |
121019 |
141.33 |
141.92 |
141.33 |
141.54 |
+0.33 |
2,280 |
69,477 |
+1,409 |
Jun13 |
121019 |
141.47 |
141.47 |
141.47 |
141.47 |
+0.26 |
|
|
|
Total Volume and Open Interest |
807,714 |
892,777 |
-11,031 |
Euro-Bobl(EUREX) |
Dec12 |
121019 |
124.90 |
125.19 |
124.88 |
125.04 |
+0.07 |
457,920 |
762,350 |
+2,447 |
Mar13 |
121019 |
125.62 |
125.70 |
125.54 |
125.57 |
+0.09 |
1,272 |
30,153 |
+233 |
Jun13 |
121019 |
125.57 |
125.57 |
125.57 |
125.57 |
+0.09 |
|
|
|
Total Volume and Open Interest |
459,192 |
792,503 |
+2,680 |
3-Mth Euribor(EUREX) |
Dec12 |
121019 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
191 |
1,895 |
-20 |
Mar13 |
121019 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.005 |
117 |
1,246 |
-3 |
Jun13 |
121019 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
69 |
704 |
-56 |
Total Volume and Open Interest |
409 |
6,019 |
-51 |
Long Gilt(LIFFE) |
Dec12 |
121019 |
118~17 |
118~30 |
118~12 |
118~24 |
+0~07 |
118,578 |
339,588 |
-7,229 |
Mar13 |
121019 |
117~28 |
117~28 |
117~28 |
117~28 |
+0~07 |
0 |
50 |
+0 |
Total Volume and Open Interest |
118,578 |
339,638 |
-7,229 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121019 |
99.49 |
99.49 |
99.48 |
99.48 |
unch |
21,665 |
342,792 |
-18,801 |
Mar13 |
121019 |
99.49 |
99.49 |
99.48 |
99.48 |
unch |
26,304 |
353,459 |
-20,678 |
Jun13 |
121019 |
99.48 |
99.48 |
99.46 |
99.46 |
-0.01 |
27,003 |
285,817 |
-16,328 |
Sep13 |
121019 |
99.46 |
99.46 |
99.44 |
99.44 |
-0.01 |
34,258 |
312,163 |
-5,735 |
Dec13 |
121019 |
99.42 |
99.42 |
99.40 |
99.41 |
-0.01 |
48,239 |
351,458 |
-3,701 |
Mar14 |
121019 |
99.38 |
99.38 |
99.36 |
99.37 |
-0.01 |
27,990 |
266,175 |
-10,587 |
Total Volume and Open Interest |
287,613 |
2,740,325 |
-82,436 |
3-Mth Euribor(LIFFE) |
Dec12 |
121019 |
99.795 |
99.800 |
99.790 |
99.800 |
+0.005 |
46,872 |
547,748 |
-10,741 |
Mar13 |
121019 |
99.775 |
99.785 |
99.770 |
99.775 |
-0.005 |
45,260 |
546,102 |
+7,085 |
Jun13 |
121019 |
99.730 |
99.745 |
99.725 |
99.730 |
-0.010 |
63,499 |
452,756 |
-19,569 |
Total Volume and Open Interest |
510,574 |
3,901,352 |
-33,102 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121019 |
96.93 |
96.97 |
96.93 |
96.97 |
+0.03 |
16,215 |
156,122 |
-2,053 |
Mar13 |
121019 |
97.17 |
97.22 |
97.17 |
97.20 |
+0.02 |
18,399 |
182,828 |
+2,716 |
Jun13 |
121019 |
97.25 |
97.31 |
97.25 |
97.29 |
+0.03 |
13,216 |
135,409 |
-563 |
Sep13 |
121019 |
97.24 |
97.29 |
97.23 |
97.26 |
+0.03 |
9,857 |
88,282 |
+3,969 |
Dec13 |
121019 |
97.15 |
97.21 |
97.15 |
97.17 |
+0.02 |
4,706 |
68,039 |
-2,191 |
Mar14 |
121019 |
97.07 |
97.17 |
97.07 |
97.09 |
+0.02 |
4,972 |
42,857 |
+2,626 |
Jun14 |
121019 |
97.01 |
97.05 |
97.01 |
97.02 |
+0.01 |
2,166 |
19,042 |
+814 |
Sep14 |
121019 |
96.93 |
96.98 |
96.93 |
96.95 |
+0.02 |
2,482 |
11,191 |
+1,705 |
Dec14 |
121019 |
96.91 |
96.91 |
96.87 |
96.87 |
+0.01 |
4 |
822 |
-6 |
Mar15 |
121019 |
96.85 |
96.85 |
96.80 |
96.80 |
unch |
4 |
34 |
+0 |
Total Volume and Open Interest |
72,021 |
704,829 |
+7,017 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121019 |
96.86 |
96.91 |
96.84 |
96.91 |
+0.05 |
46,845 |
408,293 |
-10,772 |
Mar13 |
121019 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.05 |
|
|
|
Total Volume and Open Interest |
46,845 |
408,293 |
-10,772 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121019 |
97.44 |
97.51 |
97.44 |
97.49 |
+0.03 |
136,008 |
489,296 |
-55,274 |
Mar13 |
121019 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.03 |
|
|
|
Total Volume and Open Interest |
136,008 |
489,296 |
-55,274 |
Gold(CMX) |
Oct12 |
121019 |
1741.1 |
1741.1 |
1721.0 |
1722.8 |
-20.5 |
27 |
252 |
-25 |
Dec12 |
121019 |
1742.4 |
1744.7 |
1716.0 |
1724.0 |
-20.7 |
106,130 |
332,574 |
-908 |
Feb13 |
121019 |
1745.0 |
1745.3 |
1718.2 |
1726.1 |
-20.8 |
1,900 |
36,064 |
-147 |
Apr13 |
121019 |
1748.3 |
1748.3 |
1722.5 |
1728.0 |
-20.8 |
329 |
16,905 |
-66 |
Jun13 |
121019 |
1743.0 |
1745.7 |
1723.0 |
1729.9 |
-20.9 |
1,749 |
20,828 |
+802 |
Aug13 |
121019 |
1752.1 |
1752.1 |
1729.7 |
1731.7 |
-21.0 |
872 |
6,151 |
+510 |
Oct13 |
121019 |
1747.0 |
1747.0 |
1728.2 |
1733.6 |
-21.2 |
18 |
5,097 |
+9 |
Dec13 |
121019 |
1752.9 |
1752.9 |
1730.6 |
1735.7 |
-21.4 |
322 |
12,223 |
-4 |
Feb14 |
121019 |
1753.0 |
1753.0 |
1738.1 |
1738.1 |
-21.5 |
18 |
2,422 |
+0 |
Apr14 |
121019 |
1740.4 |
1740.4 |
1740.4 |
1740.4 |
-21.6 |
111 |
3,376 |
+100 |
Jun14 |
121019 |
1742.9 |
1742.9 |
1742.9 |
1742.9 |
-21.7 |
390 |
8,559 |
+205 |
Aug14 |
121019 |
1745.4 |
1745.4 |
1745.4 |
1745.4 |
-21.8 |
124 |
83 |
-33 |
Total Volume and Open Interest |
112,686 |
467,246 |
+373 |
Silver(CMX) |
Dec12 |
121019 |
3281.5 |
3291.5 |
3194.5 |
3209.7 |
-77.1 |
30,690 |
84,145 |
-820 |
Mar13 |
121019 |
3290.0 |
3290.0 |
3205.0 |
3217.3 |
-77.3 |
1,875 |
12,992 |
-80 |
May13 |
121019 |
3259.5 |
3260.0 |
3221.0 |
3221.0 |
-77.3 |
58 |
4,640 |
+3 |
Jul13 |
121019 |
3270.0 |
3270.0 |
3222.0 |
3223.9 |
-77.3 |
50 |
5,858 |
-4 |
Sep13 |
121019 |
3282.5 |
3282.5 |
3225.0 |
3226.6 |
-77.3 |
124 |
3,204 |
-82 |
Dec13 |
121019 |
3260.0 |
3260.0 |
3227.0 |
3230.2 |
-77.5 |
980 |
14,957 |
-193 |
Mar14 |
121019 |
3228.7 |
3228.8 |
3228.7 |
3228.7 |
-76.8 |
85 |
871 |
+50 |
Total Volume and Open Interest |
35,143 |
140,673 |
-567 |
Platinum(NYMEX) |
Oct12 |
121019 |
1633.9 |
1633.9 |
1613.0 |
1613.0 |
-28.2 |
2 |
106 |
+0 |
Jan13 |
121019 |
1643.4 |
1652.1 |
1612.6 |
1615.5 |
-28.2 |
9,889 |
60,926 |
-1,137 |
Apr13 |
121019 |
1650.8 |
1650.9 |
1617.2 |
1618.6 |
-28.2 |
85 |
3,179 |
+19 |
Jul13 |
121019 |
1635.7 |
1635.7 |
1621.2 |
1621.2 |
-28.2 |
0 |
113 |
+0 |
Total Volume and Open Interest |
9,978 |
64,360 |
-1,117 |
Palladium(NYMEX) |
Dec12 |
121019 |
643.50 |
646.25 |
620.50 |
623.00 |
-24.20 |
2,333 |
18,508 |
-148 |
Mar13 |
121019 |
647.50 |
647.50 |
624.20 |
624.25 |
-24.20 |
14 |
1,421 |
+8 |
Jun13 |
121019 |
625.30 |
625.30 |
625.30 |
625.30 |
-24.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,351 |
19,943 |
-136 |
Copper(CMX) |
Dec12 |
121019 |
373.30 |
374.75 |
362.70 |
363.75 |
-10.55 |
44,083 |
100,159 |
+2,221 |
Mar13 |
121019 |
373.95 |
375.50 |
363.55 |
364.55 |
-10.45 |
4,660 |
34,749 |
+1,538 |
May13 |
121019 |
375.35 |
375.35 |
364.95 |
365.15 |
-10.35 |
290 |
5,571 |
+71 |
Jul13 |
121019 |
365.60 |
365.70 |
364.60 |
365.60 |
-10.30 |
92 |
5,052 |
-12 |
Sep13 |
121019 |
376.00 |
376.00 |
365.80 |
366.00 |
-10.25 |
131 |
1,661 |
+128 |
Total Volume and Open Interest |
50,008 |
159,179 |
+2,730 |
DJIA Index(CBOT) |
Dec12 |
121019 |
13472 |
13496 |
13252 |
13252 |
-235 |
144 |
12,971 |
-88 |
Mar13 |
121019 |
13175 |
13410 |
13175 |
13175 |
-235 |
0 |
5 |
+0 |
Jun13 |
121019 |
13094 |
13329 |
13094 |
13094 |
-235 |
|
|
|
Sep13 |
121019 |
13015 |
13250 |
13015 |
13015 |
-235 |
|
|
|
Total Volume and Open Interest |
144 |
12,976 |
-88 |
E-mini DJIA Index(CBOT) |
Dec12 |
121019 |
13483 |
13499 |
13246 |
13252 |
-235 |
119,365 |
120,843 |
-553 |
Mar13 |
121019 |
13300 |
13310 |
13175 |
13175 |
-235 |
1 |
177 |
+0 |
Jun13 |
121019 |
13150 |
13150 |
13094 |
13094 |
-235 |
0 |
66 |
+0 |
Sep13 |
121019 |
13015 |
13015 |
13015 |
13015 |
-235 |
|
|
|
Total Volume and Open Interest |
119,366 |
121,086 |
-553 |
S & P 500(CME) |
Dec12 |
121019 |
1451.30 |
1453.20 |
1423.50 |
1424.00 |
-27.50 |
12,828 |
205,937 |
+6,869 |
Mar13 |
121019 |
1417.20 |
1418.30 |
1417.20 |
1417.20 |
-27.60 |
60 |
2,223 |
+35 |
Jun13 |
121019 |
1410.00 |
1411.10 |
1410.00 |
1410.00 |
-27.60 |
270 |
1,050 |
+290 |
Sep13 |
121019 |
1403.50 |
1404.60 |
1403.50 |
1403.50 |
-27.60 |
|
|
|
Total Volume and Open Interest |
13,158 |
209,210 |
+7,194 |
S & P 500 E-Mini(Globex) |
Dec12 |
121019 |
1451.25 |
1453.50 |
1423.50 |
1424.00 |
-27.50 |
1,805,949 |
3,013,923 |
+73,307 |
Mar13 |
121019 |
1444.50 |
1445.50 |
1417.00 |
1417.25 |
-27.50 |
2,238 |
26,626 |
+770 |
Total Volume and Open Interest |
1,808,212 |
3,042,119 |
+74,078 |
NASDAQ 100(CME) |
Dec12 |
121019 |
2731.50 |
2736.50 |
2664.00 |
2664.00 |
-68.80 |
914 |
9,401 |
+337 |
Mar13 |
121019 |
2657.80 |
2726.50 |
2657.80 |
2657.80 |
-68.70 |
1 |
1 |
-2 |
Jun13 |
121019 |
2652.30 |
2721.00 |
2652.30 |
2652.30 |
-68.70 |
|
|
|
Total Volume and Open Interest |
915 |
9,402 |
+335 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121019 |
2731.00 |
2737.50 |
2664.00 |
2664.00 |
-68.80 |
332,954 |
384,625 |
-1,427 |
Mar13 |
121019 |
2725.00 |
2725.50 |
2657.80 |
2657.80 |
-68.70 |
17 |
129 |
-8 |
Total Volume and Open Interest |
332,971 |
384,764 |
-1,435 |
S & P Midcap 400(CME) |
Dec12 |
121019 |
982.40 |
982.40 |
982.40 |
982.40 |
-15.40 |
0 |
613 |
+0 |
Mar13 |
121019 |
980.40 |
995.80 |
980.40 |
980.40 |
-15.40 |
|
|
|
Jun13 |
121019 |
978.30 |
993.70 |
978.30 |
978.30 |
-15.40 |
|
|
|
Total Volume and Open Interest |
0 |
613 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
Nov12 |
121019 |
16.70 |
17.85 |
16.65 |
17.60 |
+0.90 |
45,999 |
173,317 |
-4,100 |
Dec12 |
121019 |
17.60 |
18.63 |
17.50 |
18.45 |
+0.85 |
19,697 |
63,629 |
+63,629 |
Jan13 |
121019 |
19.20 |
20.17 |
19.10 |
19.99 |
+0.82 |
10,914 |
41,209 |
+41,209 |
Total Volume and Open Interest |
90,702 |
364,903 |
+187,486 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121019 |
8965 |
9035 |
8860 |
8860 |
-120 |
10,277 |
27,084 |
+239 |
Mar13 |
121019 |
8860 |
8980 |
8860 |
8860 |
-120 |
|
|
|
Total Volume and Open Interest |
10,277 |
27,084 |
+239 |
Nikkei 225(SGX) |
Dec12 |
121019 |
8980 |
9025 |
8940 |
8980 |
-5 |
119,072 |
215,463 |
-4,863 |
Mar13 |
121019 |
8965 |
8965 |
8965 |
8965 |
-10 |
316 |
1,916 |
+163 |
Jun13 |
121019 |
8890 |
8890 |
8890 |
8890 |
-5 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
119,639 |
229,500 |
-4,666 |
CAC 40(EURONEXT) |
Oct12 |
121019 |
3531.5 |
3539.0 |
3507.5 |
3512.5 |
-22.5 |
21,140 |
137,220 |
-168,497 |
Nov12 |
121019 |
3530.0 |
3536.5 |
3478.0 |
3504.0 |
-29.0 |
103,068 |
313,645 |
+43,548 |
Dec12 |
121019 |
3518.5 |
3525.0 |
3477.5 |
3495.0 |
-29.0 |
421 |
25,856 |
-1,209 |
Total Volume and Open Interest |
124,629 |
476,931 |
-126,158 |
Hang Seng Index(HKFE) |
Oct12 |
121019 |
21510 |
21565 |
21490 |
21558 |
+13 |
55,390 |
114,769 |
+1,150 |
Nov12 |
121019 |
21537 |
21557 |
21488 |
21557 |
+17 |
2,633 |
7,223 |
+2,226 |
Dec12 |
121019 |
21574 |
21574 |
21498 |
21557 |
+8 |
2,517 |
10,455 |
+1,554 |
Total Volume and Open Interest |
60,589 |
133,971 |
+4,919 |
DAX(EUREX) |
Dec12 |
121019 |
7416.0 |
7433.5 |
7330.5 |
7367.5 |
-73.5 |
119,676 |
154,066 |
+36 |
Mar13 |
121019 |
7422.5 |
7435.0 |
7336.0 |
7370.5 |
-73.0 |
149 |
5,604 |
-41 |
Jun13 |
121019 |
7434.5 |
7434.5 |
7353.5 |
7379.5 |
-73.0 |
40 |
785 |
+33 |
Total Volume and Open Interest |
119,865 |
160,455 |
+28 |
FT-SE 100(EURONEXT) |
Dec12 |
121019 |
5880.50 |
5900.00 |
5836.50 |
5869.00 |
-26.00 |
92,160 |
582,389 |
-5,204 |
Mar13 |
121019 |
5833.50 |
5840.00 |
5798.50 |
5825.00 |
-27.00 |
15 |
398 |
+2 |
Jun13 |
121019 |
5761.50 |
5761.50 |
5761.50 |
5761.50 |
-26.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
92,175 |
582,799 |
-5,202 |
SPI 200(SFE) |
Dec12 |
121019 |
4549.0 |
4571.0 |
4533.0 |
4567.0 |
+17.0 |
27,855 |
258,554 |
+3,468 |
Mar13 |
121019 |
4535.0 |
4535.0 |
4535.0 |
4535.0 |
+17.0 |
3 |
1,569 |
+1 |
Jun13 |
121019 |
4533.0 |
4533.0 |
4533.0 |
4533.0 |
+17.0 |
12 |
2,635 |
+12 |
Total Volume and Open Interest |
27,874 |
263,351 |
-4,672 |
FTSE MIB(ISE) |
Dec12 |
121019 |
16120.00 |
16165.00 |
15810.00 |
15835.00 |
-317.00 |
22,467 |
35,576 |
-151 |
Mar13 |
121019 |
16050.00 |
16070.00 |
15835.00 |
15835.00 |
-317.00 |
10 |
41 |
-1 |
Jun13 |
121019 |
15555.00 |
15555.00 |
15555.00 |
15555.00 |
-317.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,477 |
35,618 |
-152 |
KOSPI 200(KFE) |
Dec12 |
121019 |
258.55 |
259.55 |
255.65 |
255.75 |
-2.85 |
203,697 |
104,011 |
+1,921 |
Mar13 |
121019 |
256.70 |
257.35 |
255.00 |
255.25 |
-2.45 |
44 |
3,515 |
+5 |
Jun13 |
121019 |
256.55 |
256.55 |
256.55 |
256.55 |
-2.85 |
0 |
1,049 |
+0 |
Total Volume and Open Interest |
203,741 |
108,583 |
+1,926 |
GSCI(CME) |
Nov12 |
121019 |
667.00 |
667.00 |
656.75 |
656.75 |
-8.25 |
254 |
9,454 |
-139 |
Dec12 |
121019 |
668.50 |
668.95 |
658.25 |
658.25 |
-8.75 |
0 |
1 |
+0 |
Jan13 |
121019 |
658.00 |
668.45 |
658.00 |
658.00 |
-8.50 |
|
|
|
Total Volume and Open Interest |
254 |
9,455 |
-139 |
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. |
|
|