|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 25, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121025 |
1570.00 |
1574.50 |
1557.25 |
1564.00 |
-6.50 |
136,436 |
133,707 |
-17,902 |
Jan13 |
121025 |
1571.00 |
1576.00 |
1558.75 |
1566.00 |
-6.25 |
84,516 |
237,582 |
+13,022 |
Mar13 |
121025 |
1536.25 |
1539.00 |
1526.50 |
1537.00 |
unch |
19,003 |
113,533 |
+4,279 |
May13 |
121025 |
1481.50 |
1485.50 |
1473.00 |
1483.75 |
+0.75 |
10,142 |
91,232 |
+127 |
Jul13 |
121025 |
1462.25 |
1467.50 |
1454.50 |
1462.00 |
-1.25 |
9,877 |
74,536 |
-825 |
Aug13 |
121025 |
1426.50 |
1432.75 |
1422.75 |
1425.75 |
-1.75 |
515 |
1,422 |
+119 |
Sep13 |
121025 |
1371.75 |
1383.25 |
1371.75 |
1377.75 |
+0.50 |
603 |
1,280 |
+120 |
Nov13 |
121025 |
1331.50 |
1338.00 |
1326.00 |
1335.00 |
+1.00 |
7,535 |
51,185 |
+1,673 |
Jan14 |
121025 |
1338.75 |
1340.50 |
1338.75 |
1340.50 |
+1.25 |
44 |
441 |
+39 |
Mar14 |
121025 |
1337.00 |
1340.50 |
1336.50 |
1340.50 |
+1.50 |
0 |
108 |
+0 |
May14 |
121025 |
1340.75 |
1340.75 |
1340.00 |
1340.75 |
+0.75 |
0 |
118 |
+0 |
Jul14 |
121025 |
1344.00 |
1344.50 |
1344.00 |
1344.00 |
-0.50 |
0 |
57 |
+0 |
Aug14 |
121025 |
1338.75 |
1339.25 |
1338.75 |
1338.75 |
-0.50 |
|
|
|
Sep14 |
121025 |
1329.00 |
1329.50 |
1329.00 |
1329.00 |
-0.50 |
|
|
|
Total Volume and Open Interest |
268,671 |
707,125 |
+652 |
Soybean Meal(CBOT) |
Dec12 |
121025 |
481.90 |
482.50 |
477.70 |
481.40 |
-0.50 |
38,152 |
100,128 |
+829 |
Jan13 |
121025 |
475.30 |
476.10 |
471.90 |
475.40 |
-0.20 |
7,752 |
28,688 |
+1,095 |
Mar13 |
121025 |
459.10 |
462.90 |
456.20 |
462.20 |
+3.10 |
4,848 |
25,589 |
+639 |
May13 |
121025 |
433.30 |
436.40 |
430.20 |
435.90 |
+2.60 |
2,108 |
25,032 |
-37 |
Jul13 |
121025 |
423.60 |
426.50 |
420.60 |
425.80 |
+2.20 |
2,497 |
18,212 |
+198 |
Aug13 |
121025 |
412.00 |
414.00 |
412.00 |
413.20 |
+2.00 |
182 |
1,448 |
-2 |
Sep13 |
121025 |
395.10 |
396.50 |
392.10 |
396.10 |
+4.00 |
146 |
1,590 |
-24 |
Oct13 |
121025 |
374.30 |
378.70 |
374.30 |
378.70 |
+4.30 |
28 |
3,146 |
-3 |
Dec13 |
121025 |
370.30 |
377.20 |
368.20 |
376.40 |
+5.30 |
529 |
9,490 |
+286 |
Jan14 |
121025 |
377.20 |
377.20 |
371.80 |
377.20 |
+5.40 |
0 |
310 |
+0 |
Total Volume and Open Interest |
56,242 |
214,255 |
+2,981 |
Soybean Oil(CBOT) |
Dec12 |
121025 |
51.85 |
52.23 |
51.28 |
51.45 |
-0.39 |
41,914 |
133,097 |
+392 |
Jan13 |
121025 |
52.17 |
52.58 |
51.65 |
51.81 |
-0.41 |
9,385 |
92,537 |
+2,093 |
Mar13 |
121025 |
52.62 |
53.03 |
52.10 |
52.25 |
-0.43 |
4,276 |
40,867 |
+78 |
May13 |
121025 |
52.94 |
53.32 |
52.38 |
52.55 |
-0.44 |
2,213 |
26,465 |
+258 |
Jul13 |
121025 |
53.14 |
53.45 |
52.56 |
52.76 |
-0.43 |
2,250 |
20,032 |
-42 |
Aug13 |
121025 |
53.10 |
53.49 |
52.58 |
52.76 |
-0.47 |
253 |
2,937 |
+35 |
Sep13 |
121025 |
53.46 |
53.46 |
52.42 |
52.59 |
-0.55 |
265 |
2,325 |
+56 |
Oct13 |
121025 |
52.41 |
52.41 |
51.96 |
52.08 |
-0.61 |
62 |
3,837 |
+5 |
Dec13 |
121025 |
52.42 |
52.87 |
51.90 |
52.05 |
-0.60 |
549 |
9,562 |
-58 |
Jan14 |
121025 |
52.21 |
52.81 |
52.21 |
52.21 |
-0.60 |
25 |
607 |
+25 |
Total Volume and Open Interest |
61,192 |
333,091 |
+2,842 |
Canola(WCE) |
Nov12 |
121025 |
618.9 |
625.2 |
616.0 |
617.0 |
-5.6 |
5,494 |
25,817 |
-6,441 |
Jan13 |
121025 |
622.3 |
624.8 |
615.5 |
616.7 |
-5.4 |
12,192 |
107,887 |
+3,011 |
Mar13 |
121025 |
614.8 |
622.1 |
614.2 |
614.8 |
-5.1 |
1,082 |
18,900 |
+81 |
May13 |
121025 |
609.0 |
615.1 |
609.0 |
610.3 |
-3.5 |
431 |
21,121 |
-87 |
Jul13 |
121025 |
605.4 |
610.8 |
605.3 |
606.7 |
-3.7 |
126 |
6,348 |
+86 |
Total Volume and Open Interest |
19,375 |
186,398 |
-3,340 |
Corn(CBOT) |
Dec12 |
121025 |
753.50 |
757.50 |
740.75 |
742.00 |
-12.50 |
157,205 |
557,376 |
-14,470 |
Mar13 |
121025 |
755.00 |
758.50 |
742.75 |
744.00 |
-12.00 |
81,566 |
338,501 |
+15,092 |
May13 |
121025 |
750.75 |
753.75 |
739.00 |
740.75 |
-11.00 |
10,923 |
90,018 |
+1,280 |
Jul13 |
121025 |
744.75 |
746.50 |
732.75 |
734.00 |
-10.75 |
13,638 |
139,737 |
+594 |
Sep13 |
121025 |
668.00 |
668.25 |
657.00 |
659.00 |
-9.00 |
1,892 |
27,809 |
+643 |
Dec13 |
121025 |
639.00 |
641.50 |
632.00 |
634.75 |
-4.75 |
7,451 |
118,510 |
+1,510 |
Mar14 |
121025 |
644.25 |
647.25 |
639.75 |
642.00 |
-4.75 |
123 |
2,594 |
+42 |
May14 |
121025 |
648.50 |
652.50 |
647.00 |
647.75 |
-4.75 |
25 |
832 |
+10 |
Jul14 |
121025 |
654.00 |
654.00 |
649.25 |
649.25 |
-4.75 |
1 |
1,123 |
+1 |
Sep14 |
121025 |
603.50 |
608.25 |
603.50 |
603.50 |
-4.75 |
4 |
86 |
+4 |
Total Volume and Open Interest |
272,931 |
1,283,718 |
+4,757 |
Wheat(CBOT) |
Dec12 |
121025 |
882.50 |
889.00 |
871.00 |
872.75 |
-11.25 |
66,641 |
237,681 |
+2,624 |
Mar13 |
121025 |
896.00 |
901.75 |
884.75 |
886.75 |
-10.50 |
17,275 |
94,037 |
+4,135 |
May13 |
121025 |
897.50 |
905.50 |
889.50 |
892.50 |
-8.75 |
7,672 |
28,469 |
+621 |
Jul13 |
121025 |
865.00 |
870.75 |
859.75 |
867.00 |
-0.50 |
6,292 |
65,090 |
+129 |
Sep13 |
121025 |
870.00 |
877.00 |
866.50 |
875.50 |
+1.00 |
2,185 |
4,190 |
+996 |
Dec13 |
121025 |
878.25 |
884.25 |
873.75 |
882.75 |
+1.50 |
2,797 |
40,677 |
+702 |
Total Volume and Open Interest |
103,048 |
474,021 |
+9,287 |
Wheat(KCBT) |
Dec12 |
121025 |
920.25 |
928.00 |
911.75 |
914.25 |
-7.00 |
12,455 |
97,996 |
+154 |
Mar13 |
121025 |
930.75 |
941.00 |
925.75 |
928.00 |
-6.25 |
4,924 |
33,646 |
+1,570 |
May13 |
121025 |
936.00 |
942.00 |
930.50 |
933.00 |
-6.25 |
629 |
10,825 |
+67 |
Jul13 |
121025 |
899.75 |
906.00 |
895.75 |
905.25 |
+3.00 |
977 |
17,357 |
+70 |
Sep13 |
121025 |
898.00 |
905.50 |
897.00 |
905.50 |
+1.75 |
138 |
1,599 |
+53 |
Dec13 |
121025 |
907.00 |
915.75 |
906.25 |
915.75 |
+3.50 |
116 |
1,575 |
+48 |
Total Volume and Open Interest |
19,255 |
163,304 |
+1,978 |
Wheat(MGE) |
Dec12 |
121025 |
954.75 |
959.00 |
944.50 |
945.25 |
-9.75 |
4,181 |
21,123 |
-628 |
Mar13 |
121025 |
957.75 |
962.00 |
949.00 |
949.75 |
-8.00 |
3,061 |
12,642 |
+974 |
May13 |
121025 |
962.25 |
967.00 |
955.25 |
955.50 |
-8.25 |
221 |
3,698 |
+193 |
Jul13 |
121025 |
957.00 |
962.25 |
953.25 |
957.00 |
-1.25 |
37 |
1,937 |
+2 |
Sep13 |
121025 |
924.50 |
932.25 |
924.50 |
930.75 |
-3.50 |
48 |
2,761 |
+0 |
Total Volume and Open Interest |
7,580 |
42,891 |
+563 |
Oats(CBOT) |
Dec12 |
121025 |
387.00 |
388.75 |
381.00 |
387.75 |
+1.00 |
521 |
9,351 |
-66 |
Mar13 |
121025 |
391.25 |
395.00 |
386.75 |
394.75 |
+3.25 |
93 |
2,632 |
+29 |
May13 |
121025 |
395.25 |
395.25 |
390.75 |
395.25 |
+4.50 |
16 |
260 |
+8 |
Jul13 |
121025 |
394.75 |
394.75 |
390.25 |
394.75 |
+4.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
631 |
12,297 |
-28 |
Rough Rice(CBOT) |
Nov12 |
121025 |
15.00 |
15.06 |
14.90 |
14.91 |
-0.14 |
883 |
5,233 |
-435 |
Jan13 |
121025 |
15.32 |
15.38 |
15.22 |
15.23 |
-0.15 |
660 |
9,003 |
+380 |
Mar13 |
121025 |
15.70 |
15.70 |
15.56 |
15.56 |
-0.14 |
75 |
639 |
+38 |
May13 |
121025 |
15.94 |
15.94 |
15.81 |
15.81 |
-0.14 |
4 |
29 |
+0 |
Total Volume and Open Interest |
1,628 |
14,961 |
-15 |
Live Cattle(CME) |
Oct12 |
121025 |
126.500 |
126.500 |
125.535 |
125.750 |
-0.450 |
807 |
2,396 |
-479 |
Dec12 |
121025 |
127.150 |
127.300 |
125.250 |
125.650 |
-1.430 |
15,360 |
131,574 |
-531 |
Feb13 |
121025 |
130.850 |
131.130 |
129.035 |
129.575 |
-1.375 |
6,443 |
67,946 |
+605 |
Apr13 |
121025 |
134.735 |
134.850 |
133.075 |
133.735 |
-1.090 |
3,985 |
49,747 |
+1,080 |
Jun13 |
121025 |
131.350 |
131.400 |
129.825 |
130.435 |
-0.965 |
834 |
27,799 |
+43 |
Aug13 |
121025 |
131.380 |
131.400 |
129.880 |
130.380 |
-0.945 |
1,255 |
10,583 |
+712 |
Total Volume and Open Interest |
28,964 |
294,010 |
+1,488 |
Feeder Cattle(CME) |
Oct12 |
121025 |
145.350 |
145.380 |
145.150 |
145.300 |
-0.135 |
637 |
1,643 |
-277 |
Nov12 |
121025 |
147.300 |
147.450 |
145.500 |
146.050 |
-1.135 |
1,090 |
7,031 |
-109 |
Jan13 |
121025 |
149.235 |
149.350 |
147.285 |
147.985 |
-1.145 |
969 |
11,389 |
+51 |
Mar13 |
121025 |
151.650 |
151.785 |
149.800 |
150.435 |
-1.195 |
333 |
3,518 |
+23 |
Apr13 |
121025 |
153.130 |
153.185 |
151.325 |
152.000 |
-0.750 |
104 |
1,085 |
+24 |
May13 |
121025 |
154.285 |
154.300 |
152.500 |
153.300 |
-0.850 |
51 |
1,203 |
+11 |
Aug13 |
121025 |
157.130 |
157.185 |
155.985 |
156.000 |
-1.050 |
7 |
451 |
+4 |
Total Volume and Open Interest |
3,191 |
26,334 |
-273 |
Lean Hogs(CME) |
Dec12 |
121025 |
78.285 |
78.680 |
77.650 |
78.135 |
-0.115 |
17,876 |
99,818 |
+688 |
Feb13 |
121025 |
84.450 |
84.850 |
83.980 |
84.285 |
-0.395 |
6,365 |
46,487 |
+514 |
Apr13 |
121025 |
89.900 |
90.230 |
89.400 |
89.900 |
-0.300 |
2,466 |
29,663 |
+416 |
May13 |
121025 |
97.635 |
97.900 |
97.300 |
97.830 |
-0.070 |
42 |
1,304 |
-14 |
Jun13 |
121025 |
100.680 |
100.680 |
100.000 |
100.580 |
-0.170 |
1,212 |
25,362 |
+198 |
Jul13 |
121025 |
100.150 |
100.250 |
99.700 |
100.200 |
-0.350 |
211 |
6,255 |
+8 |
Aug13 |
121025 |
99.035 |
99.250 |
98.850 |
99.100 |
-0.300 |
248 |
7,213 |
+44 |
Oct13 |
121025 |
88.400 |
88.430 |
87.650 |
88.430 |
-0.070 |
416 |
4,087 |
+38 |
Total Volume and Open Interest |
28,953 |
221,824 |
+1,892 |
Class III Milk(CME) |
Oct12 |
121025 |
21.05 |
21.05 |
21.03 |
21.04 |
unch |
44 |
5,511 |
-12 |
Nov12 |
121025 |
20.81 |
21.06 |
20.76 |
21.04 |
+0.25 |
269 |
5,026 |
+41 |
Dec12 |
121025 |
20.30 |
20.45 |
20.26 |
20.43 |
+0.13 |
290 |
4,802 |
-36 |
Jan13 |
121025 |
19.49 |
19.63 |
19.44 |
19.58 |
+0.08 |
67 |
1,934 |
-3 |
Feb13 |
121025 |
19.15 |
19.32 |
19.15 |
19.32 |
+0.13 |
31 |
1,584 |
+8 |
Total Volume and Open Interest |
809 |
26,470 |
+60 |
Cocoa(ICE) |
Dec12 |
121025 |
2405 |
2425 |
2376 |
2402 |
+3 |
20,119 |
80,290 |
-4,201 |
Mar13 |
121025 |
2417 |
2436 |
2389 |
2412 |
-1 |
9,405 |
50,991 |
+1,051 |
May13 |
121025 |
2435 |
2445 |
2399 |
2423 |
unch |
2,830 |
25,523 |
+575 |
Jul13 |
121025 |
2447 |
2455 |
2411 |
2435 |
unch |
884 |
15,207 |
+242 |
Sep13 |
121025 |
2455 |
2462 |
2419 |
2443 |
unch |
178 |
5,294 |
+14 |
Dec13 |
121025 |
2462 |
2469 |
2426 |
2449 |
-2 |
14 |
6,928 |
+9 |
Mar14 |
121025 |
2467 |
2470 |
2440 |
2454 |
-2 |
6 |
11,201 |
+1 |
Total Volume and Open Interest |
33,436 |
203,105 |
-2,309 |
Coffee "C"(ICE) |
Dec12 |
121025 |
160.50 |
161.90 |
159.20 |
161.00 |
+1.20 |
9,921 |
76,549 |
-1,285 |
Mar13 |
121025 |
165.00 |
166.25 |
163.65 |
165.45 |
+1.25 |
3,890 |
47,010 |
+962 |
May13 |
121025 |
167.65 |
168.65 |
166.45 |
168.35 |
+1.25 |
1,073 |
13,438 |
+269 |
Jul13 |
121025 |
170.80 |
171.35 |
169.40 |
171.20 |
+1.30 |
338 |
6,304 |
-11 |
Sep13 |
121025 |
173.55 |
174.05 |
172.20 |
174.05 |
+1.35 |
306 |
4,335 |
+40 |
Dec13 |
121025 |
177.10 |
177.95 |
176.00 |
177.95 |
+1.35 |
74 |
3,035 |
+36 |
Total Volume and Open Interest |
15,635 |
151,722 |
+36 |
Orange Juice(ICE) |
Nov12 |
121025 |
110.30 |
114.00 |
110.30 |
112.10 |
+1.70 |
1,078 |
4,457 |
-884 |
Jan13 |
121025 |
110.70 |
114.45 |
110.60 |
112.55 |
+1.75 |
1,871 |
14,415 |
+566 |
Mar13 |
121025 |
113.30 |
114.95 |
113.30 |
114.15 |
+1.65 |
68 |
2,996 |
+34 |
May13 |
121025 |
116.25 |
116.25 |
116.25 |
116.25 |
+1.75 |
6 |
982 |
-3 |
Jul13 |
121025 |
118.45 |
118.45 |
118.45 |
118.45 |
+1.85 |
9 |
101 |
+9 |
Sep13 |
121025 |
120.20 |
120.20 |
120.20 |
120.20 |
+2.05 |
0 |
64 |
+0 |
Total Volume and Open Interest |
3,033 |
23,098 |
-278 |
Sugar #11(ICE) |
Mar13 |
121025 |
19.73 |
19.95 |
19.48 |
19.53 |
-0.15 |
45,339 |
374,003 |
+2,128 |
May13 |
121025 |
19.75 |
19.83 |
19.39 |
19.44 |
-0.15 |
16,551 |
89,426 |
-946 |
Jul13 |
121025 |
19.59 |
19.70 |
19.30 |
19.35 |
-0.14 |
10,132 |
117,453 |
+1,814 |
Oct13 |
121025 |
19.86 |
19.96 |
19.58 |
19.63 |
-0.13 |
4,475 |
58,549 |
-142 |
Mar14 |
121025 |
20.23 |
20.34 |
19.96 |
20.04 |
-0.13 |
2,369 |
39,288 |
+174 |
May14 |
121025 |
20.13 |
20.24 |
19.91 |
19.96 |
-0.14 |
468 |
10,994 |
+69 |
Jul14 |
121025 |
20.07 |
20.08 |
19.84 |
19.88 |
-0.16 |
244 |
6,834 |
+10 |
Oct14 |
121025 |
19.95 |
19.96 |
19.93 |
19.94 |
-0.14 |
48 |
7,934 |
+13 |
Total Volume and Open Interest |
79,670 |
712,165 |
+3,120 |
London Cocoa(LCE) |
Dec12 |
121025 |
1574 |
1574 |
1539 |
1556 |
-7 |
3,514 |
49,494 |
-1,364 |
Mar13 |
121025 |
1566 |
1568 |
1538 |
1554 |
-5 |
3,575 |
68,362 |
-2,816 |
May13 |
121025 |
1568 |
1570 |
1545 |
1561 |
-5 |
812 |
26,041 |
+169 |
Jul13 |
121025 |
1576 |
1578 |
1554 |
1569 |
-5 |
1,634 |
17,446 |
+402 |
Sep13 |
121025 |
1581 |
1583 |
1559 |
1574 |
-5 |
1,260 |
14,429 |
-68 |
Dec13 |
121025 |
1559 |
1571 |
1559 |
1571 |
-6 |
50 |
7,617 |
+5 |
Mar14 |
121025 |
1559 |
1564 |
1554 |
1564 |
-10 |
199 |
6,993 |
+17 |
Total Volume and Open Interest |
11,044 |
195,598 |
-3,655 |
London Sugar(LCE) |
Dec12 |
121025 |
548.50 |
550.00 |
542.00 |
543.80 |
-1.90 |
2,417 |
30,319 |
-2,068 |
Mar13 |
121025 |
534.40 |
535.00 |
526.20 |
527.50 |
-3.40 |
2,153 |
34,039 |
+567 |
May13 |
121025 |
536.20 |
536.60 |
528.20 |
529.50 |
-3.30 |
301 |
10,522 |
+305 |
Aug13 |
121025 |
537.60 |
537.60 |
530.10 |
530.70 |
-3.10 |
179 |
4,710 |
+38 |
Oct13 |
121025 |
536.30 |
536.30 |
531.60 |
532.00 |
-1.80 |
145 |
3,525 |
+21 |
Total Volume and Open Interest |
5,252 |
85,257 |
-1,135 |
Cotton(ICE) |
Dec12 |
121025 |
72.38 |
73.50 |
72.18 |
72.73 |
+0.06 |
19,458 |
110,871 |
-2,479 |
Mar13 |
121025 |
72.50 |
73.55 |
72.40 |
72.97 |
+0.45 |
6,667 |
69,650 |
+1,582 |
May13 |
121025 |
74.04 |
74.43 |
73.55 |
74.16 |
+0.49 |
676 |
9,774 |
+18 |
Jul13 |
121025 |
74.85 |
75.57 |
74.50 |
75.31 |
+0.44 |
513 |
9,131 |
+50 |
Oct13 |
121025 |
76.45 |
76.45 |
76.45 |
76.45 |
+0.48 |
0 |
3 |
+0 |
Dec13 |
121025 |
77.37 |
77.50 |
76.56 |
77.31 |
+0.47 |
250 |
4,684 |
+69 |
Total Volume and Open Interest |
27,564 |
204,169 |
-760 |
Lumber(CME) |
Nov12 |
121025 |
305.6 |
311.2 |
298.9 |
302.5 |
-2.9 |
505 |
1,624 |
-100 |
Jan13 |
121025 |
322.6 |
326.4 |
311.4 |
316.0 |
-5.4 |
1,194 |
6,171 |
+338 |
Mar13 |
121025 |
328.1 |
333.0 |
320.0 |
323.3 |
-6.7 |
390 |
1,372 |
+202 |
May13 |
121025 |
332.8 |
334.8 |
326.1 |
332.8 |
+0.3 |
184 |
386 |
+153 |
Total Volume and Open Interest |
2,273 |
9,580 |
+593 |
Crude Oil(NYM) |
Dec12 |
121025 |
85.65 |
86.75 |
85.23 |
86.05 |
+0.32 |
298,160 |
401,528 |
-1,676 |
Jan13 |
121025 |
86.22 |
87.29 |
85.79 |
86.60 |
+0.31 |
72,156 |
169,521 |
-4,349 |
Feb13 |
121025 |
86.84 |
87.82 |
86.34 |
87.15 |
+0.31 |
37,975 |
75,129 |
+2,277 |
Mar13 |
121025 |
87.36 |
88.27 |
86.89 |
87.66 |
+0.32 |
31,592 |
98,679 |
+4,115 |
Apr13 |
121025 |
88.00 |
88.65 |
87.33 |
88.06 |
+0.33 |
10,780 |
37,122 |
+538 |
May13 |
121025 |
88.13 |
88.85 |
87.70 |
88.39 |
+0.36 |
10,034 |
35,125 |
-309 |
Jun13 |
121025 |
88.26 |
89.14 |
87.80 |
88.63 |
+0.37 |
29,056 |
101,346 |
-1,965 |
Jul13 |
121025 |
88.38 |
89.22 |
88.15 |
88.80 |
+0.40 |
4,325 |
40,351 |
-614 |
Aug13 |
121025 |
89.02 |
89.02 |
88.87 |
88.87 |
+0.42 |
3,655 |
27,332 |
+187 |
Sep13 |
121025 |
88.78 |
89.09 |
88.08 |
88.89 |
+0.43 |
6,988 |
37,414 |
+1,750 |
Oct13 |
121025 |
88.64 |
89.02 |
88.64 |
88.85 |
+0.44 |
2,381 |
24,399 |
+365 |
Nov13 |
121025 |
88.89 |
88.89 |
88.82 |
88.82 |
+0.44 |
3,314 |
27,094 |
+512 |
Dec13 |
121025 |
88.35 |
89.28 |
87.97 |
88.79 |
+0.44 |
31,267 |
164,593 |
-1,850 |
Jan14 |
121025 |
88.20 |
88.63 |
88.20 |
88.63 |
+0.45 |
1,514 |
26,062 |
+441 |
Feb14 |
121025 |
88.10 |
88.47 |
88.10 |
88.47 |
+0.46 |
749 |
9,072 |
+25 |
Mar14 |
121025 |
87.90 |
88.31 |
87.86 |
88.31 |
+0.47 |
224 |
16,344 |
-100 |
Total Volume and Open Interest |
571,286 |
1,579,676 |
+679 |
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 |
121025 |
85.550 |
86.725 |
85.250 |
86.050 |
+0.325 |
7,554 |
10,046 |
+443 |
Jan13 |
121025 |
86.325 |
87.175 |
85.875 |
86.600 |
+0.300 |
404 |
1,761 |
+41 |
Feb13 |
121025 |
87.450 |
87.550 |
86.950 |
87.150 |
+0.300 |
98 |
589 |
-72 |
Mar13 |
121025 |
88.150 |
88.150 |
86.875 |
87.650 |
+0.300 |
76 |
87 |
+65 |
Apr13 |
121025 |
88.050 |
88.050 |
88.050 |
88.050 |
+0.325 |
0 |
4 |
+0 |
May13 |
121025 |
88.400 |
88.400 |
88.400 |
88.400 |
+0.375 |
1 |
5 |
-1 |
Jun13 |
121025 |
88.625 |
88.625 |
88.625 |
88.625 |
+0.375 |
0 |
39 |
+0 |
Jul13 |
121025 |
88.800 |
88.800 |
88.800 |
88.800 |
+0.400 |
|
|
|
Total Volume and Open Interest |
8,133 |
12,683 |
+476 |
Heating Oil(NYM) |
Nov12 |
121025 |
304.27 |
307.21 |
303.97 |
306.21 |
+2.27 |
26,889 |
31,759 |
-5,311 |
Dec12 |
121025 |
302.94 |
305.84 |
302.55 |
304.52 |
+1.88 |
59,538 |
88,908 |
+2,563 |
Jan13 |
121025 |
301.58 |
304.25 |
301.14 |
302.63 |
+1.37 |
21,553 |
49,498 |
+954 |
Feb13 |
121025 |
300.00 |
302.31 |
299.09 |
300.49 |
+1.04 |
13,640 |
31,678 |
+1,257 |
Mar13 |
121025 |
297.53 |
299.64 |
296.33 |
297.77 |
+0.83 |
9,759 |
23,880 |
+1,526 |
Apr13 |
121025 |
294.00 |
296.50 |
293.33 |
294.63 |
+0.72 |
5,435 |
24,613 |
+297 |
May13 |
121025 |
296.78 |
297.97 |
295.03 |
296.02 |
+0.78 |
1,508 |
14,147 |
+210 |
Jun13 |
121025 |
293.81 |
295.81 |
293.29 |
294.51 |
+0.83 |
2,884 |
17,043 |
+21 |
Jul13 |
121025 |
294.73 |
294.73 |
293.20 |
293.83 |
+0.88 |
191 |
4,371 |
-3 |
Aug13 |
121025 |
294.90 |
295.54 |
292.65 |
293.53 |
+0.93 |
234 |
2,698 |
+146 |
Sep13 |
121025 |
294.71 |
294.71 |
292.48 |
293.32 |
+0.98 |
489 |
5,561 |
+114 |
Oct13 |
121025 |
294.68 |
294.68 |
292.01 |
293.32 |
+1.03 |
75 |
2,006 |
+34 |
Nov13 |
121025 |
293.42 |
293.42 |
293.42 |
293.42 |
+1.09 |
45 |
1,931 |
-5 |
Dec13 |
121025 |
292.78 |
293.90 |
291.86 |
293.27 |
+1.09 |
700 |
11,153 |
+284 |
Total Volume and Open Interest |
143,004 |
311,284 |
+2,137 |
Gasoline(NYMEX) |
Nov12 |
121025 |
260.93 |
269.09 |
260.51 |
267.64 |
+7.34 |
34,505 |
28,463 |
-6,621 |
Dec12 |
121025 |
259.46 |
263.81 |
258.93 |
263.23 |
+4.10 |
54,172 |
115,912 |
+1,587 |
Jan13 |
121025 |
258.70 |
262.23 |
258.34 |
261.54 |
+2.75 |
22,686 |
46,411 |
+527 |
Feb13 |
121025 |
259.52 |
262.20 |
258.71 |
261.38 |
+2.26 |
11,336 |
19,319 |
+668 |
Mar13 |
121025 |
260.12 |
263.36 |
259.91 |
262.52 |
+2.13 |
7,992 |
18,714 |
-62 |
Apr13 |
121025 |
274.77 |
277.68 |
274.40 |
276.96 |
+2.01 |
4,192 |
11,524 |
+316 |
May13 |
121025 |
276.27 |
276.27 |
276.27 |
276.27 |
+1.94 |
1,138 |
9,045 |
+113 |
Jun13 |
121025 |
272.00 |
274.36 |
271.84 |
273.77 |
+1.92 |
1,153 |
7,985 |
+60 |
Jul13 |
121025 |
270.96 |
270.96 |
268.95 |
270.87 |
+1.90 |
217 |
2,934 |
+29 |
Aug13 |
121025 |
267.84 |
267.84 |
267.63 |
267.63 |
+1.91 |
163 |
2,361 |
+44 |
Total Volume and Open Interest |
138,662 |
277,355 |
-3,572 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121025 |
267.60 |
267.64 |
267.60 |
267.60 |
+7.30 |
|
|
|
Dec12 |
121025 |
261.20 |
263.20 |
261.20 |
263.20 |
+4.10 |
0 |
1 |
+0 |
Jan13 |
121025 |
261.50 |
261.54 |
261.50 |
261.50 |
+2.70 |
|
|
|
Feb13 |
121025 |
261.40 |
261.40 |
261.38 |
261.40 |
+2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov12 |
121025 |
3.442 |
3.480 |
3.360 |
3.434 |
-0.016 |
114,245 |
31,457 |
-23,330 |
Dec12 |
121025 |
3.773 |
3.835 |
3.712 |
3.781 |
+0.005 |
89,746 |
178,552 |
+4,391 |
Jan13 |
121025 |
3.890 |
3.959 |
3.839 |
3.910 |
+0.010 |
39,634 |
260,834 |
+330 |
Feb13 |
121025 |
3.872 |
3.964 |
3.850 |
3.922 |
+0.012 |
14,113 |
51,893 |
-719 |
Mar13 |
121025 |
3.833 |
3.927 |
3.810 |
3.890 |
+0.015 |
15,072 |
125,088 |
+1,199 |
Apr13 |
121025 |
3.821 |
3.890 |
3.773 |
3.857 |
+0.020 |
18,558 |
125,755 |
+2,280 |
May13 |
121025 |
3.906 |
3.906 |
3.800 |
3.882 |
+0.022 |
4,468 |
36,066 |
+98 |
Jun13 |
121025 |
3.882 |
3.941 |
3.837 |
3.919 |
+0.023 |
1,540 |
19,518 |
+92 |
Jul13 |
121025 |
3.975 |
3.979 |
3.877 |
3.960 |
+0.025 |
1,274 |
25,166 |
+34 |
Aug13 |
121025 |
3.994 |
3.999 |
3.895 |
3.979 |
+0.026 |
894 |
22,900 |
+57 |
Sep13 |
121025 |
3.994 |
3.994 |
3.907 |
3.980 |
+0.026 |
759 |
21,226 |
+20 |
Oct13 |
121025 |
3.974 |
4.033 |
3.932 |
4.017 |
+0.028 |
6,061 |
80,785 |
+302 |
Nov13 |
121025 |
4.127 |
4.127 |
4.039 |
4.114 |
+0.029 |
1,398 |
23,925 |
-77 |
Dec13 |
121025 |
4.258 |
4.310 |
4.222 |
4.303 |
+0.031 |
2,117 |
31,109 |
-27 |
Jan14 |
121025 |
4.414 |
4.425 |
4.334 |
4.409 |
+0.031 |
3,704 |
53,904 |
+83 |
Feb14 |
121025 |
4.346 |
4.384 |
4.346 |
4.384 |
+0.035 |
281 |
5,221 |
+32 |
Total Volume and Open Interest |
318,554 |
1,190,861 |
-13,829 |
Brent Crude Oil(ICE) |
Dec12 |
121025 |
107.59 |
109.28 |
107.46 |
108.49 |
+0.64 |
233,367 |
269,255 |
-13,923 |
Jan13 |
121025 |
106.93 |
108.29 |
106.50 |
107.48 |
+0.52 |
97,488 |
203,428 |
+11,393 |
Feb13 |
121025 |
106.25 |
107.52 |
105.81 |
106.74 |
+0.47 |
44,914 |
71,925 |
+1,038 |
Mar13 |
121025 |
105.64 |
106.89 |
105.24 |
106.18 |
+0.46 |
34,494 |
61,701 |
+1,421 |
Apr13 |
121025 |
105.31 |
106.38 |
104.83 |
105.72 |
+0.44 |
12,227 |
33,043 |
+13 |
May13 |
121025 |
104.89 |
105.94 |
104.43 |
105.30 |
+0.44 |
10,471 |
30,801 |
-67 |
Jun13 |
121025 |
104.45 |
105.53 |
103.99 |
104.86 |
+0.43 |
34,095 |
75,529 |
-2,024 |
Jul13 |
121025 |
104.24 |
105.08 |
103.59 |
104.44 |
+0.42 |
6,938 |
26,592 |
+1,238 |
Aug13 |
121025 |
103.79 |
104.56 |
103.15 |
103.97 |
+0.41 |
11,777 |
38,767 |
+800 |
Sep13 |
121025 |
103.44 |
103.44 |
103.44 |
103.44 |
+0.38 |
16,957 |
40,068 |
+2,455 |
Oct13 |
121025 |
102.91 |
102.94 |
102.91 |
102.94 |
+0.36 |
11,136 |
37,440 |
+883 |
Nov13 |
121025 |
102.47 |
102.47 |
102.47 |
102.47 |
+0.32 |
12,940 |
28,447 |
+1,033 |
Dec13 |
121025 |
101.90 |
102.78 |
101.38 |
102.05 |
+0.30 |
40,651 |
108,678 |
-936 |
Jan14 |
121025 |
101.64 |
101.64 |
101.64 |
101.64 |
+0.28 |
3,025 |
16,965 |
+1,311 |
Total Volume and Open Interest |
583,851 |
1,225,652 |
+6,147 |
Gas Oil(ICE) |
Nov12 |
121025 |
955.50 |
965.50 |
955.50 |
958.00 |
+1.00 |
57,419 |
94,484 |
-12,213 |
Dec12 |
121025 |
941.00 |
950.00 |
940.75 |
942.00 |
+0.50 |
102,405 |
162,482 |
-2,044 |
Jan13 |
121025 |
934.00 |
941.75 |
931.75 |
933.00 |
+0.25 |
38,392 |
73,351 |
-575 |
Feb13 |
121025 |
929.50 |
936.00 |
926.25 |
927.00 |
-0.25 |
13,422 |
35,342 |
-136 |
Mar13 |
121025 |
925.50 |
930.00 |
920.75 |
922.00 |
-0.50 |
8,040 |
34,262 |
+268 |
Apr13 |
121025 |
920.50 |
924.25 |
915.75 |
917.00 |
-0.50 |
6,400 |
26,063 |
+374 |
May13 |
121025 |
918.25 |
919.25 |
913.00 |
913.00 |
-0.50 |
3,424 |
18,719 |
-130 |
Jun13 |
121025 |
913.50 |
919.00 |
909.75 |
910.25 |
-0.50 |
12,866 |
38,690 |
+514 |
Jul13 |
121025 |
910.75 |
914.25 |
907.75 |
907.75 |
-0.75 |
1,318 |
14,441 |
+217 |
Aug13 |
121025 |
909.50 |
911.50 |
905.00 |
905.00 |
-1.00 |
721 |
9,569 |
+193 |
Total Volume and Open Interest |
254,737 |
612,924 |
-12,310 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121025 |
2.396 |
2.401 |
2.375 |
2.380 |
-0.022 |
102 |
457 |
-29 |
Dec12 |
121025 |
2.386 |
2.391 |
2.361 |
2.365 |
-0.023 |
326 |
1,412 |
+40 |
Jan13 |
121025 |
2.375 |
2.375 |
2.341 |
2.348 |
-0.025 |
194 |
1,389 |
+30 |
Feb13 |
121025 |
2.337 |
2.337 |
2.337 |
2.337 |
-0.023 |
73 |
863 |
+12 |
Mar13 |
121025 |
2.361 |
2.369 |
2.344 |
2.346 |
-0.025 |
102 |
1,824 |
+50 |
Apr13 |
121025 |
2.368 |
2.370 |
2.352 |
2.354 |
-0.028 |
127 |
520 |
+26 |
May13 |
121025 |
2.391 |
2.391 |
2.356 |
2.361 |
-0.024 |
73 |
1,099 |
+3 |
Total Volume and Open Interest |
1,463 |
10,466 |
+279 |
WTI Crude Oil(ICE) |
Dec12 |
121025 |
85.75 |
86.74 |
85.25 |
86.05 |
+0.32 |
63,143 |
122,425 |
-2,495 |
Jan13 |
121025 |
86.33 |
87.24 |
85.84 |
86.60 |
+0.31 |
18,761 |
49,716 |
+552 |
Feb13 |
121025 |
87.00 |
87.78 |
86.37 |
87.15 |
+0.31 |
10,764 |
24,830 |
+1,042 |
Mar13 |
121025 |
87.82 |
88.26 |
87.22 |
87.66 |
+0.32 |
11,687 |
35,684 |
-623 |
Apr13 |
121025 |
88.25 |
88.64 |
87.34 |
88.06 |
+0.33 |
4,352 |
11,340 |
+380 |
May13 |
121025 |
88.35 |
88.93 |
87.71 |
88.39 |
+0.36 |
3,335 |
8,941 |
-11 |
Jun13 |
121025 |
88.57 |
89.21 |
87.95 |
88.63 |
+0.37 |
10,003 |
48,399 |
+586 |
Jul13 |
121025 |
88.99 |
88.99 |
88.80 |
88.80 |
+0.40 |
1,705 |
6,334 |
+153 |
Aug13 |
121025 |
89.05 |
89.05 |
88.87 |
88.87 |
+0.42 |
1,437 |
5,398 |
+107 |
Sep13 |
121025 |
88.89 |
88.89 |
88.89 |
88.89 |
+0.43 |
1,366 |
9,082 |
-48 |
Oct13 |
121025 |
88.85 |
88.85 |
88.85 |
88.85 |
+0.44 |
1,057 |
4,552 |
-64 |
Nov13 |
121025 |
88.82 |
88.82 |
88.82 |
88.82 |
+0.44 |
1,117 |
4,937 |
-10 |
Dec13 |
121025 |
88.46 |
89.28 |
88.00 |
88.79 |
+0.44 |
7,250 |
72,481 |
+1,135 |
Jan14 |
121025 |
88.63 |
88.63 |
88.63 |
88.63 |
+0.45 |
10 |
4,577 |
+5 |
Feb14 |
121025 |
88.47 |
88.47 |
88.47 |
88.47 |
+0.46 |
0 |
1,851 |
+5 |
Mar14 |
121025 |
88.31 |
88.31 |
88.31 |
88.31 |
+0.47 |
0 |
3,576 |
+5 |
Total Volume and Open Interest |
138,470 |
510,331 |
+905 |
US Dollar Index(ICE) |
Dec12 |
121025 |
80.075 |
80.225 |
79.775 |
80.118 |
+0.103 |
18,543 |
41,620 |
-1,341 |
Mar13 |
121025 |
80.165 |
80.430 |
80.155 |
80.317 |
+0.087 |
17 |
836 |
+10 |
Jun13 |
121025 |
80.558 |
80.558 |
80.558 |
80.558 |
+0.088 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,560 |
42,462 |
-1,331 |
Australian Dollar(CME) |
Dec12 |
121025 |
103.07 |
103.55 |
102.89 |
103.22 |
+0.21 |
137,935 |
168,896 |
+832 |
Mar13 |
121025 |
102.36 |
102.74 |
102.27 |
102.49 |
+0.20 |
34 |
607 |
+20 |
Jun13 |
121025 |
101.80 |
101.80 |
101.60 |
101.80 |
+0.20 |
0 |
7 |
+0 |
Total Volume and Open Interest |
137,969 |
169,515 |
+852 |
British Pound(CME) |
Dec12 |
121025 |
160.34 |
161.41 |
160.23 |
161.21 |
+0.86 |
110,595 |
150,192 |
-5,244 |
Mar13 |
121025 |
161.13 |
161.30 |
160.30 |
161.16 |
+0.86 |
50 |
324 |
+28 |
Jun13 |
121025 |
161.10 |
161.10 |
160.27 |
161.10 |
+0.83 |
1 |
58 |
+1 |
Total Volume and Open Interest |
110,646 |
150,576 |
-5,215 |
Canadian Dollar(CME) |
Dec12 |
121025 |
100.51 |
100.86 |
100.33 |
100.48 |
unch |
74,604 |
169,984 |
-3,902 |
Mar13 |
121025 |
100.58 |
100.58 |
100.14 |
100.27 |
unch |
214 |
2,952 |
+18 |
Jun13 |
121025 |
100.05 |
100.05 |
100.05 |
100.05 |
unch |
18 |
555 |
+8 |
Sep13 |
121025 |
99.90 |
99.90 |
99.73 |
99.81 |
unch |
6 |
630 |
+2 |
Total Volume and Open Interest |
74,842 |
174,228 |
-3,874 |
Japanese Yen(CME) |
Dec12 |
121025 |
125.35 |
125.37 |
124.50 |
124.62 |
-0.73 |
79,794 |
140,987 |
+4,388 |
Mar13 |
121025 |
125.38 |
125.48 |
124.66 |
124.75 |
-0.73 |
51 |
499 |
+1 |
Jun13 |
121025 |
124.87 |
125.59 |
124.87 |
124.87 |
-0.72 |
4 |
22 |
+4 |
Total Volume and Open Interest |
79,849 |
141,528 |
+4,393 |
Swiss Franc(CME) |
Dec12 |
121025 |
107.30 |
107.71 |
106.96 |
107.10 |
-0.22 |
27,024 |
36,238 |
-507 |
Mar13 |
121025 |
107.28 |
107.50 |
107.28 |
107.28 |
-0.22 |
16 |
21 |
+0 |
Jun13 |
121025 |
107.47 |
107.69 |
107.47 |
107.47 |
-0.22 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,040 |
36,262 |
-507 |
EuroFX(CME) |
Dec12 |
121025 |
129.76 |
130.29 |
129.32 |
129.55 |
-0.25 |
228,980 |
214,525 |
-783 |
Mar13 |
121025 |
129.80 |
130.37 |
129.52 |
129.67 |
-0.25 |
178 |
953 |
+8 |
Jun13 |
121025 |
129.79 |
130.04 |
129.79 |
129.79 |
-0.25 |
0 |
539 |
+0 |
Total Volume and Open Interest |
229,158 |
216,067 |
-775 |
Mexican Peso(CME) |
Nov12 |
121025 |
769.50 |
769.50 |
769.00 |
769.50 |
+0.50 |
|
|
|
Dec12 |
121025 |
766.25 |
770.50 |
762.75 |
767.00 |
+0.50 |
28,103 |
206,244 |
-448 |
Total Volume and Open Interest |
28,103 |
207,158 |
-448 |
Brazilian Real(CME) |
Nov12 |
121025 |
493.20 |
493.40 |
493.10 |
493.10 |
+0.30 |
25 |
2,921 |
+19 |
Dec12 |
121025 |
490.85 |
491.40 |
490.85 |
491.15 |
+0.30 |
44 |
2,286 |
-11 |
Jan13 |
121025 |
489.35 |
489.35 |
489.35 |
489.35 |
+0.30 |
|
|
|
Feb13 |
121025 |
487.60 |
487.60 |
487.60 |
487.60 |
+0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
69 |
27,704 |
+8 |
30-Year T-Bonds(CBOT) |
Dec12 |
121025 |
147~080 |
147~090 |
146~020 |
146~230 |
-0~240 |
325,152 |
543,907 |
+757 |
Mar13 |
121025 |
145~250 |
146~040 |
144~300 |
145~120 |
-0~240 |
43 |
370 |
+18 |
Jun13 |
121025 |
144~070 |
144~310 |
144~070 |
144~070 |
-0~240 |
|
|
|
Total Volume and Open Interest |
325,195 |
544,277 |
+775 |
10-Year T-Notes(CBOT) |
Dec12 |
121025 |
132~085 |
132~120 |
131~220 |
131~290 |
-0~150 |
942,403 |
1,703,919 |
+11,138 |
Mar13 |
121025 |
131~180 |
131~250 |
131~030 |
131~090 |
-0~160 |
958 |
2,048 |
+696 |
Jun13 |
121025 |
130~140 |
130~300 |
130~140 |
130~140 |
-0~160 |
|
|
|
Total Volume and Open Interest |
943,361 |
1,705,967 |
+11,834 |
5-Year T-Notes(CBOT) |
Dec12 |
121025 |
123~314 |
124~000 |
123~224 |
123~246 |
-0~086 |
497,957 |
1,351,648 |
-6,690 |
Mar13 |
121025 |
123~164 |
123~256 |
123~154 |
123~164 |
-0~092 |
90 |
257 |
+70 |
Jun13 |
121025 |
122~284 |
123~056 |
122~284 |
122~284 |
-0~092 |
|
|
|
Total Volume and Open Interest |
498,047 |
1,351,905 |
-6,620 |
2 Year T-Notes(CBOT) |
Dec12 |
121025 |
110~046 |
110~050 |
110~032 |
110~034 |
-0~014 |
223,449 |
912,876 |
-32,485 |
Mar13 |
121025 |
110~032 |
110~036 |
110~020 |
110~020 |
-0~016 |
7,981 |
36,621 |
+835 |
Jun13 |
121025 |
109~184 |
109~202 |
109~184 |
109~184 |
-0~016 |
|
|
|
Total Volume and Open Interest |
231,430 |
949,497 |
-31,650 |
Eurodollars(CME) |
Dec12 |
121025 |
99.700 |
99.705 |
99.685 |
99.695 |
-0.005 |
136,766 |
982,731 |
-7,380 |
Mar13 |
121025 |
99.690 |
99.695 |
99.670 |
99.680 |
-0.010 |
128,313 |
816,986 |
-13,115 |
Jun13 |
121025 |
99.665 |
99.670 |
99.635 |
99.645 |
-0.020 |
113,256 |
760,832 |
+3,464 |
Sep13 |
121025 |
99.640 |
99.645 |
99.600 |
99.610 |
-0.030 |
126,261 |
681,695 |
+529 |
Dec13 |
121025 |
99.605 |
99.605 |
99.555 |
99.565 |
-0.040 |
135,637 |
697,998 |
+7,913 |
Mar14 |
121025 |
99.560 |
99.560 |
99.510 |
99.520 |
-0.045 |
123,944 |
637,970 |
-6,333 |
Jun14 |
121025 |
99.505 |
99.505 |
99.445 |
99.460 |
-0.050 |
105,124 |
487,989 |
+399 |
Sep14 |
121025 |
99.440 |
99.445 |
99.385 |
99.395 |
-0.060 |
94,237 |
448,917 |
+4,815 |
Dec14 |
121025 |
99.370 |
99.370 |
99.305 |
99.320 |
-0.065 |
85,442 |
432,421 |
-379 |
Mar15 |
121025 |
99.300 |
99.300 |
99.230 |
99.245 |
-0.070 |
79,289 |
464,481 |
-4,582 |
Jun15 |
121025 |
99.210 |
99.215 |
99.135 |
99.150 |
-0.075 |
71,822 |
515,155 |
+1,312 |
Sep15 |
121025 |
99.105 |
99.110 |
99.020 |
99.040 |
-0.080 |
77,309 |
313,663 |
+2,357 |
Dec15 |
121025 |
98.970 |
98.975 |
98.880 |
98.905 |
-0.080 |
63,711 |
294,441 |
+15 |
Mar16 |
121025 |
98.835 |
98.840 |
98.745 |
98.770 |
-0.080 |
39,321 |
198,477 |
+2,189 |
Jun16 |
121025 |
98.685 |
98.690 |
98.590 |
98.620 |
-0.080 |
28,707 |
136,855 |
-2,329 |
Sep16 |
121025 |
98.535 |
98.535 |
98.435 |
98.470 |
-0.080 |
23,948 |
131,954 |
-234 |
Dec16 |
121025 |
98.375 |
98.375 |
98.275 |
98.310 |
-0.080 |
24,003 |
92,996 |
+1,672 |
Mar17 |
121025 |
98.235 |
98.240 |
98.140 |
98.175 |
-0.075 |
13,307 |
85,488 |
+90 |
Total Volume and Open Interest |
1,502,818 |
8,391,544 |
-7,274 |
Ultra T-Bond(CBOT) |
Dec12 |
121025 |
162~05 |
162~22 |
160~17 |
161~10 |
-1~12 |
47,877 |
367,580 |
-419 |
Mar13 |
121025 |
159~28 |
161~09 |
159~28 |
159~28 |
-1~13 |
2 |
4 |
+1 |
Jun13 |
121025 |
159~28 |
161~09 |
159~28 |
159~28 |
-1~13 |
|
|
|
Total Volume and Open Interest |
47,879 |
367,584 |
-418 |
30 Day Federal Funds(CBOT) |
Oct12 |
121025 |
99.842 |
99.845 |
99.830 |
99.842 |
-0.003 |
14,539 |
65,035 |
+4,551 |
Nov12 |
121025 |
99.845 |
99.855 |
99.835 |
99.845 |
-0.010 |
3,467 |
55,325 |
+2,466 |
Dec12 |
121025 |
99.850 |
99.860 |
99.845 |
99.855 |
-0.005 |
1,776 |
31,994 |
+704 |
Jan13 |
121025 |
99.860 |
99.865 |
99.850 |
99.860 |
-0.005 |
309 |
20,970 |
+13 |
Feb13 |
121025 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
615 |
22,428 |
-352 |
Mar13 |
121025 |
99.860 |
99.865 |
99.850 |
99.860 |
-0.005 |
573 |
19,241 |
-265 |
Total Volume and Open Interest |
39,291 |
397,232 |
+9,457 |
3-Mth Euro-Yen(CME) |
Dec12 |
121025 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121025 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121025 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121025 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121025 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121025 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121025 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121025 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121025 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121025 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121025 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,359 |
+0 |
Mar13 |
121025 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121025 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121025 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121025 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121025 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121025 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121025 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,781 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121025 |
144.10 |
144.14 |
143.95 |
143.99 |
-0.14 |
2,149 |
19,303 |
-997 |
Mar13 |
121025 |
143.24 |
143.24 |
143.24 |
143.24 |
-0.14 |
|
|
|
Jun13 |
121025 |
141.15 |
141.15 |
141.15 |
141.15 |
-0.14 |
|
|
|
Total Volume and Open Interest |
2,149 |
19,303 |
-997 |
Euro-Bund(EUREX) |
Dec12 |
121025 |
140.20 |
140.46 |
139.88 |
140.39 |
-0.08 |
838,395 |
841,130 |
+1,661 |
Mar13 |
121025 |
141.62 |
141.95 |
141.40 |
141.86 |
-0.12 |
7,356 |
65,653 |
-3,015 |
Jun13 |
121025 |
140.39 |
140.39 |
140.39 |
140.39 |
-0.08 |
2 |
0 |
+0 |
Total Volume and Open Interest |
845,753 |
906,783 |
-1,354 |
Euro-Bobl(EUREX) |
Dec12 |
121025 |
125.19 |
125.31 |
125.09 |
125.28 |
-0.01 |
459,784 |
753,291 |
-6,983 |
Mar13 |
121025 |
125.78 |
125.83 |
125.68 |
125.83 |
-0.03 |
1,293 |
34,247 |
+949 |
Jun13 |
121025 |
125.83 |
125.83 |
125.83 |
125.83 |
-0.03 |
|
|
|
Total Volume and Open Interest |
461,077 |
787,538 |
-6,034 |
3-Mth Euribor(EUREX) |
Dec12 |
121025 |
99.795 |
99.800 |
99.795 |
99.800 |
unch |
3 |
1,903 |
+3 |
Mar13 |
121025 |
99.770 |
99.780 |
99.770 |
99.780 |
unch |
3 |
1,246 |
+0 |
Jun13 |
121025 |
99.735 |
99.745 |
99.735 |
99.745 |
unch |
0 |
704 |
+0 |
Total Volume and Open Interest |
6 |
6,027 |
+3 |
Long Gilt(LIFFE) |
Dec12 |
121025 |
118~27 |
118~29 |
118~05 |
118~15 |
-0~19 |
163,729 |
325,492 |
-5,122 |
Mar13 |
121025 |
117~19 |
117~19 |
117~19 |
117~19 |
-0~19 |
0 |
50 |
+0 |
Total Volume and Open Interest |
163,729 |
325,542 |
-5,122 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121025 |
99.50 |
99.50 |
99.48 |
99.48 |
-0.01 |
45,903 |
316,438 |
-1,643 |
Mar13 |
121025 |
99.50 |
99.50 |
99.47 |
99.48 |
-0.02 |
76,672 |
356,205 |
+1,268 |
Jun13 |
121025 |
99.50 |
99.50 |
99.46 |
99.47 |
-0.03 |
63,085 |
281,921 |
+2,474 |
Sep13 |
121025 |
99.49 |
99.49 |
99.44 |
99.45 |
-0.04 |
60,269 |
288,731 |
-572 |
Dec13 |
121025 |
99.45 |
99.46 |
99.39 |
99.41 |
-0.05 |
72,116 |
318,797 |
+7,177 |
Mar14 |
121025 |
99.41 |
99.42 |
99.34 |
99.36 |
-0.06 |
63,661 |
238,179 |
+1,823 |
Total Volume and Open Interest |
604,609 |
2,607,608 |
+18,483 |
3-Mth Euribor(LIFFE) |
Dec12 |
121025 |
99.795 |
99.800 |
99.790 |
99.800 |
unch |
53,702 |
520,029 |
-9,043 |
Mar13 |
121025 |
99.780 |
99.785 |
99.760 |
99.780 |
unch |
110,908 |
509,061 |
-2,507 |
Jun13 |
121025 |
99.745 |
99.745 |
99.725 |
99.745 |
unch |
56,674 |
437,962 |
-2,989 |
Total Volume and Open Interest |
609,288 |
3,855,173 |
-3,443 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121025 |
96.93 |
96.95 |
96.88 |
96.90 |
-0.03 |
30,522 |
160,139 |
-2,351 |
Mar13 |
121025 |
97.15 |
97.17 |
97.07 |
97.09 |
-0.06 |
31,755 |
192,092 |
+672 |
Jun13 |
121025 |
97.24 |
97.27 |
97.15 |
97.18 |
-0.06 |
19,627 |
140,355 |
+5,320 |
Sep13 |
121025 |
97.22 |
97.24 |
97.13 |
97.16 |
-0.06 |
11,535 |
90,392 |
+2,495 |
Dec13 |
121025 |
97.14 |
97.17 |
97.05 |
97.07 |
-0.07 |
3,048 |
65,036 |
-1,232 |
Mar14 |
121025 |
97.07 |
97.07 |
96.96 |
96.98 |
-0.07 |
1,537 |
40,961 |
+230 |
Jun14 |
121025 |
96.97 |
96.98 |
96.87 |
96.90 |
-0.07 |
1,312 |
19,146 |
+268 |
Sep14 |
121025 |
96.91 |
96.91 |
96.81 |
96.82 |
-0.08 |
581 |
11,934 |
+151 |
Dec14 |
121025 |
96.81 |
96.81 |
96.74 |
96.74 |
-0.08 |
1 |
1,587 |
+1 |
Mar15 |
121025 |
96.75 |
96.75 |
96.67 |
96.67 |
-0.08 |
1 |
35 |
+1 |
Total Volume and Open Interest |
99,919 |
721,880 |
+5,555 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121025 |
96.87 |
96.91 |
96.82 |
96.83 |
-0.04 |
58,064 |
426,582 |
+12,537 |
Mar13 |
121025 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.04 |
|
|
|
Total Volume and Open Interest |
58,064 |
426,582 |
+12,537 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121025 |
97.43 |
97.47 |
97.35 |
97.37 |
-0.06 |
199,810 |
545,616 |
+26,252 |
Mar13 |
121025 |
97.37 |
97.37 |
97.37 |
97.37 |
-0.06 |
|
|
|
Total Volume and Open Interest |
199,810 |
545,616 |
+26,252 |
Gold(CMX) |
Oct12 |
121025 |
1711.7 |
1716.7 |
1711.7 |
1712.0 |
+11.5 |
27 |
199 |
-2 |
Dec12 |
121025 |
1702.8 |
1718.9 |
1702.3 |
1713.0 |
+11.4 |
140,583 |
315,515 |
-3,197 |
Feb13 |
121025 |
1706.8 |
1720.5 |
1706.8 |
1715.0 |
+11.3 |
2,929 |
37,524 |
-22 |
Apr13 |
121025 |
1710.2 |
1721.7 |
1710.2 |
1716.9 |
+11.4 |
1,175 |
16,572 |
-46 |
Jun13 |
121025 |
1709.2 |
1723.6 |
1709.2 |
1718.7 |
+11.4 |
1,168 |
20,675 |
+95 |
Aug13 |
121025 |
1716.7 |
1725.5 |
1716.7 |
1720.5 |
+11.5 |
1,499 |
8,600 |
+1,071 |
Oct13 |
121025 |
1722.4 |
1722.4 |
1722.4 |
1722.4 |
+11.5 |
137 |
5,303 |
-86 |
Dec13 |
121025 |
1716.5 |
1728.9 |
1716.5 |
1724.5 |
+11.6 |
613 |
12,014 |
-34 |
Feb14 |
121025 |
1726.9 |
1726.9 |
1726.9 |
1726.9 |
+11.7 |
1 |
2,421 |
+0 |
Apr14 |
121025 |
1729.4 |
1729.4 |
1729.4 |
1729.4 |
+11.8 |
0 |
3,376 |
+0 |
Jun14 |
121025 |
1732.0 |
1732.0 |
1732.0 |
1732.0 |
+11.9 |
0 |
8,734 |
+0 |
Aug14 |
121025 |
1734.5 |
1734.5 |
1734.5 |
1734.5 |
+11.9 |
0 |
83 |
+0 |
Total Volume and Open Interest |
148,701 |
453,554 |
-2,282 |
Silver(CMX) |
Dec12 |
121025 |
3174.5 |
3226.0 |
3173.5 |
3207.8 |
+45.8 |
38,997 |
79,975 |
-1,353 |
Mar13 |
121025 |
3191.0 |
3231.5 |
3189.5 |
3214.8 |
+45.6 |
4,197 |
14,833 |
-83 |
May13 |
121025 |
3224.5 |
3224.5 |
3215.0 |
3218.3 |
+45.6 |
252 |
4,794 |
-18 |
Jul13 |
121025 |
3209.5 |
3228.0 |
3209.5 |
3221.2 |
+45.6 |
387 |
5,276 |
-267 |
Sep13 |
121025 |
3227.5 |
3228.0 |
3223.8 |
3223.8 |
+45.7 |
113 |
3,217 |
-36 |
Dec13 |
121025 |
3232.0 |
3236.0 |
3223.5 |
3226.8 |
+45.4 |
692 |
15,462 |
+261 |
Mar14 |
121025 |
3225.4 |
3225.4 |
3225.4 |
3225.4 |
+45.5 |
0 |
996 |
+0 |
Total Volume and Open Interest |
44,935 |
139,223 |
-1,420 |
Platinum(NYMEX) |
Oct12 |
121025 |
1567.1 |
1574.4 |
1561.0 |
1567.1 |
+6.9 |
2 |
96 |
+0 |
Jan13 |
121025 |
1565.0 |
1587.8 |
1563.5 |
1568.8 |
+6.1 |
10,235 |
58,500 |
-215 |
Apr13 |
121025 |
1573.6 |
1588.5 |
1570.5 |
1572.1 |
+6.0 |
201 |
3,272 |
+76 |
Jul13 |
121025 |
1581.1 |
1581.7 |
1574.7 |
1574.7 |
+6.0 |
1 |
115 |
+1 |
Total Volume and Open Interest |
10,441 |
62,062 |
-138 |
Palladium(NYMEX) |
Dec12 |
121025 |
597.05 |
609.85 |
595.65 |
604.50 |
+11.75 |
4,855 |
18,435 |
-61 |
Mar13 |
121025 |
600.10 |
611.00 |
600.10 |
605.85 |
+11.85 |
121 |
1,472 |
+98 |
Jun13 |
121025 |
607.10 |
607.10 |
607.10 |
607.10 |
+11.85 |
2 |
6 |
+1 |
Total Volume and Open Interest |
4,978 |
19,923 |
+38 |
Copper(CMX) |
Dec12 |
121025 |
357.45 |
359.05 |
353.80 |
355.05 |
-1.75 |
43,934 |
87,964 |
-2,467 |
Mar13 |
121025 |
358.35 |
359.95 |
354.75 |
356.00 |
-1.70 |
2,302 |
38,427 |
-278 |
May13 |
121025 |
359.80 |
359.80 |
355.65 |
356.65 |
-1.70 |
618 |
5,886 |
+14 |
Jul13 |
121025 |
358.50 |
358.50 |
357.15 |
357.15 |
-1.70 |
142 |
5,041 |
+16 |
Sep13 |
121025 |
360.85 |
360.85 |
357.60 |
357.60 |
-1.65 |
613 |
1,912 |
+244 |
Total Volume and Open Interest |
48,863 |
151,227 |
-2,337 |
DJIA Index(CBOT) |
Dec12 |
121025 |
13056 |
13118 |
12985 |
13056 |
+35 |
705 |
12,944 |
+43 |
Mar13 |
121025 |
12979 |
12979 |
12944 |
12979 |
+35 |
0 |
5 |
+0 |
Jun13 |
121025 |
12898 |
12898 |
12863 |
12898 |
+35 |
|
|
|
Sep13 |
121025 |
12819 |
12819 |
12784 |
12819 |
+35 |
|
|
|
Total Volume and Open Interest |
705 |
12,949 |
+43 |
E-mini DJIA Index(CBOT) |
Dec12 |
121025 |
13026 |
13119 |
12974 |
13056 |
+35 |
124,742 |
108,941 |
-1,166 |
Mar13 |
121025 |
12990 |
13025 |
12899 |
12979 |
+35 |
5 |
179 |
-2 |
Jun13 |
121025 |
12898 |
12898 |
12898 |
12898 |
+35 |
6 |
39 |
-4 |
Sep13 |
121025 |
12819 |
12819 |
12819 |
12819 |
+35 |
|
|
|
Total Volume and Open Interest |
124,753 |
109,159 |
-1,172 |
S & P 500(CME) |
Dec12 |
121025 |
1406.00 |
1416.70 |
1399.70 |
1408.20 |
+2.90 |
8,454 |
204,739 |
+846 |
Mar13 |
121025 |
1394.50 |
1409.50 |
1394.50 |
1401.40 |
+2.90 |
0 |
2,243 |
+0 |
Jun13 |
121025 |
1394.30 |
1402.30 |
1387.30 |
1394.30 |
+3.00 |
400 |
1,236 |
+196 |
Sep13 |
121025 |
1387.80 |
1395.80 |
1380.80 |
1387.80 |
+3.00 |
|
|
|
Total Volume and Open Interest |
8,854 |
208,218 |
+1,042 |
S & P 500 E-Mini(Globex) |
Dec12 |
121025 |
1406.25 |
1416.75 |
1399.50 |
1408.25 |
+3.00 |
1,756,752 |
2,964,441 |
+4,432 |
Mar13 |
121025 |
1400.00 |
1409.75 |
1393.25 |
1401.50 |
+3.00 |
944 |
27,758 |
+103 |
Total Volume and Open Interest |
1,757,712 |
2,993,786 |
+4,535 |
NASDAQ 100(CME) |
Dec12 |
121025 |
2655.50 |
2674.00 |
2640.00 |
2648.00 |
-2.50 |
2,211 |
15,371 |
+1,535 |
Mar13 |
121025 |
2641.80 |
2641.80 |
2640.00 |
2641.80 |
-2.50 |
0 |
1 |
+0 |
Jun13 |
121025 |
2636.30 |
2638.80 |
2636.30 |
2636.30 |
-2.50 |
|
|
|
Total Volume and Open Interest |
2,211 |
15,372 |
+1,535 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121025 |
2652.50 |
2673.50 |
2640.30 |
2648.00 |
-2.50 |
261,593 |
366,540 |
-4,172 |
Mar13 |
121025 |
2655.00 |
2655.00 |
2637.50 |
2641.80 |
-2.50 |
13 |
187 |
+0 |
Total Volume and Open Interest |
261,606 |
366,737 |
-4,172 |
S & P Midcap 400(CME) |
Dec12 |
121025 |
980.00 |
981.00 |
971.00 |
976.50 |
+2.40 |
1 |
793 |
+1 |
Mar13 |
121025 |
974.50 |
974.50 |
972.10 |
974.50 |
+2.40 |
|
|
|
Jun13 |
121025 |
972.40 |
972.40 |
970.00 |
972.40 |
+2.40 |
|
|
|
Total Volume and Open Interest |
1 |
793 |
+1 |
Volatility Index(CBOE) |
Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
Nov12 |
121025 |
18.40 |
18.90 |
18.15 |
18.30 |
-0.45 |
59,030 |
144,046 |
-11,206 |
Dec12 |
121025 |
18.85 |
19.27 |
18.55 |
18.87 |
-0.21 |
29,631 |
65,616 |
+212 |
Jan13 |
121025 |
20.05 |
20.54 |
19.85 |
20.15 |
-0.18 |
11,965 |
0 |
+0 |
Total Volume and Open Interest |
122,920 |
243,649 |
-11,646 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121025 |
8980 |
9135 |
8965 |
9090 |
+120 |
4,478 |
25,942 |
+308 |
Mar13 |
121025 |
9095 |
9095 |
8975 |
9095 |
+120 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,478 |
25,943 |
+308 |
Nikkei 225(SGX) |
Dec12 |
121025 |
8960 |
9070 |
8920 |
9060 |
+95 |
99,649 |
224,046 |
+3,489 |
Mar13 |
121025 |
9045 |
9045 |
9045 |
9045 |
+90 |
5 |
2,098 |
-1 |
Jun13 |
121025 |
8965 |
8965 |
8965 |
8965 |
+90 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
99,999 |
238,574 |
+3,499 |
CAC 40(EURONEXT) |
Nov12 |
121025 |
3437.0 |
3456.0 |
3398.0 |
3410.0 |
-15.5 |
88,193 |
323,768 |
-15,783 |
Dec12 |
121025 |
3428.5 |
3442.0 |
3392.0 |
3400.0 |
-16.5 |
171 |
26,232 |
+229 |
Jan13 |
121025 |
3400.5 |
3400.5 |
3400.5 |
3400.5 |
-15.5 |
|
|
|
Total Volume and Open Interest |
88,364 |
350,212 |
-15,556 |
Hang Seng Index(HKFE) |
Oct12 |
121025 |
21763 |
21854 |
21741 |
21846 |
+86 |
98,194 |
112,194 |
-5,625 |
Nov12 |
121025 |
21762 |
21855 |
21744 |
21847 |
+82 |
23,823 |
24,946 |
+13,504 |
Dec12 |
121025 |
21844 |
21861 |
21750 |
21859 |
+88 |
1,477 |
11,040 |
+550 |
Total Volume and Open Interest |
123,794 |
150,538 |
+8,526 |
DAX(EUREX) |
Dec12 |
121025 |
7210.0 |
7259.5 |
7183.0 |
7199.0 |
+3.5 |
137,625 |
150,438 |
-1,638 |
Mar13 |
121025 |
7213.0 |
7263.0 |
7198.0 |
7203.0 |
+3.5 |
4,090 |
6,925 |
+874 |
Jun13 |
121025 |
7232.5 |
7263.5 |
7211.5 |
7211.5 |
+4.0 |
89 |
1,055 |
+75 |
Total Volume and Open Interest |
141,804 |
158,418 |
-689 |
FT-SE 100(EURONEXT) |
Dec12 |
121025 |
5770.00 |
5820.50 |
5770.00 |
5782.50 |
-14.00 |
69,787 |
576,945 |
-181 |
Mar13 |
121025 |
5752.00 |
5756.50 |
5735.50 |
5739.50 |
-14.00 |
6 |
410 |
+1 |
Jun13 |
121025 |
5684.00 |
5684.00 |
5676.00 |
5676.00 |
-14.00 |
1 |
12 |
+0 |
Total Volume and Open Interest |
69,794 |
577,367 |
-180 |
SPI 200(SFE) |
Dec12 |
121025 |
4490.0 |
4511.0 |
4475.0 |
4501.0 |
+9.0 |
21,798 |
259,921 |
+3,009 |
Mar13 |
121025 |
4447.0 |
4468.0 |
4444.0 |
4468.0 |
+9.0 |
4 |
1,761 |
-65 |
Jun13 |
121025 |
4467.0 |
4467.0 |
4467.0 |
4467.0 |
+9.0 |
0 |
2,635 |
+0 |
Total Volume and Open Interest |
22,457 |
267,337 |
+3,599 |
FTSE MIB(ISE) |
Dec12 |
121025 |
15660.00 |
15830.00 |
15475.00 |
15515.00 |
-149.00 |
26,821 |
34,897 |
+1,516 |
Mar13 |
121025 |
15810.00 |
15810.00 |
15485.00 |
15515.00 |
-149.00 |
136 |
46 |
+14 |
Jun13 |
121025 |
15235.00 |
15235.00 |
15235.00 |
15235.00 |
-149.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,957 |
34,944 |
+1,530 |
KOSPI 200(KFE) |
Dec12 |
121025 |
250.55 |
253.05 |
249.20 |
253.00 |
+2.55 |
245,696 |
105,964 |
-1,867 |
Mar13 |
121025 |
249.05 |
252.00 |
249.00 |
252.00 |
+2.30 |
269 |
4,467 |
+244 |
Jun13 |
121025 |
253.70 |
253.70 |
253.70 |
253.70 |
+2.55 |
0 |
1,147 |
+98 |
Total Volume and Open Interest |
245,965 |
111,586 |
-1,525 |
GSCI(CME) |
Nov12 |
121025 |
640.35 |
640.40 |
635.00 |
637.00 |
+0.75 |
400 |
9,161 |
-82 |
Dec12 |
121025 |
639.25 |
642.20 |
637.00 |
639.25 |
+0.75 |
1 |
32 |
-1 |
Jan13 |
121025 |
639.00 |
642.20 |
637.00 |
639.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
401 |
9,193 |
-83 |
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. |
|
|