|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 29, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121029 |
1559.00 |
1561.00 |
1524.00 |
1527.25 |
-34.00 |
106,493 |
85,132 |
-36,246 |
Jan13 |
121029 |
1561.25 |
1563.50 |
1526.25 |
1529.75 |
-34.00 |
77,813 |
251,642 |
+5,171 |
Mar13 |
121029 |
1533.00 |
1538.50 |
1502.00 |
1505.75 |
-31.25 |
14,787 |
114,763 |
+977 |
May13 |
121029 |
1488.25 |
1488.75 |
1457.25 |
1460.25 |
-27.75 |
6,984 |
91,517 |
-445 |
Jul13 |
121029 |
1468.50 |
1469.25 |
1440.50 |
1442.75 |
-24.25 |
6,862 |
74,480 |
-29 |
Aug13 |
121029 |
1426.25 |
1430.75 |
1409.00 |
1409.00 |
-21.75 |
413 |
1,522 |
+21 |
Sep13 |
121029 |
1375.50 |
1381.75 |
1364.50 |
1365.25 |
-16.50 |
378 |
1,330 |
+65 |
Nov13 |
121029 |
1339.25 |
1343.50 |
1326.00 |
1329.00 |
-10.75 |
2,780 |
51,035 |
+145 |
Jan14 |
121029 |
1337.00 |
1345.00 |
1333.00 |
1334.25 |
-10.75 |
7 |
449 |
+0 |
Mar14 |
121029 |
1341.25 |
1345.50 |
1335.25 |
1335.25 |
-10.25 |
6 |
110 |
-3 |
May14 |
121029 |
1335.50 |
1346.50 |
1335.50 |
1335.50 |
-11.00 |
0 |
118 |
+0 |
Jul14 |
121029 |
1339.00 |
1350.25 |
1339.00 |
1339.00 |
-11.25 |
0 |
57 |
+0 |
Aug14 |
121029 |
1333.75 |
1345.00 |
1333.75 |
1333.75 |
-11.25 |
|
|
|
Sep14 |
121029 |
1324.00 |
1335.25 |
1324.00 |
1324.00 |
-11.25 |
|
|
|
Total Volume and Open Interest |
216,581 |
674,092 |
-30,332 |
Soybean Meal(CBOT) |
Dec12 |
121029 |
482.40 |
483.50 |
471.30 |
472.50 |
-10.90 |
29,985 |
102,387 |
+627 |
Jan13 |
121029 |
477.70 |
478.00 |
465.70 |
466.80 |
-11.30 |
12,050 |
31,244 |
+2,234 |
Mar13 |
121029 |
464.20 |
465.70 |
453.80 |
454.80 |
-10.70 |
5,679 |
29,404 |
+850 |
May13 |
121029 |
440.70 |
441.60 |
431.00 |
432.00 |
-8.20 |
3,975 |
25,128 |
+331 |
Jul13 |
121029 |
431.00 |
431.40 |
421.70 |
422.70 |
-7.40 |
1,928 |
18,366 |
-143 |
Aug13 |
121029 |
415.00 |
416.90 |
410.40 |
410.70 |
-6.20 |
101 |
1,442 |
-3 |
Sep13 |
121029 |
397.70 |
399.20 |
394.90 |
394.90 |
-4.30 |
38 |
1,602 |
+0 |
Oct13 |
121029 |
379.50 |
382.20 |
377.10 |
378.10 |
-4.10 |
11 |
3,168 |
-2 |
Dec13 |
121029 |
380.00 |
380.00 |
374.80 |
375.60 |
-3.60 |
272 |
9,819 |
+15 |
Jan14 |
121029 |
376.30 |
380.00 |
376.30 |
376.30 |
-3.70 |
0 |
310 |
+0 |
Total Volume and Open Interest |
54,039 |
223,492 |
+3,909 |
Soybean Oil(CBOT) |
Dec12 |
121029 |
50.97 |
50.99 |
50.04 |
50.18 |
-0.78 |
58,668 |
129,460 |
-855 |
Jan13 |
121029 |
51.21 |
51.24 |
50.39 |
50.53 |
-0.78 |
19,736 |
92,973 |
+1,358 |
Mar13 |
121029 |
51.77 |
51.77 |
50.82 |
50.97 |
-0.76 |
11,232 |
40,254 |
-867 |
May13 |
121029 |
51.78 |
51.84 |
51.18 |
51.34 |
-0.75 |
6,716 |
25,021 |
-1,166 |
Jul13 |
121029 |
52.24 |
52.26 |
51.47 |
51.61 |
-0.75 |
4,942 |
19,178 |
-1,096 |
Aug13 |
121029 |
52.08 |
52.08 |
51.62 |
51.65 |
-0.76 |
261 |
2,953 |
-4 |
Sep13 |
121029 |
52.04 |
52.04 |
51.53 |
51.57 |
-0.72 |
229 |
2,310 |
-27 |
Oct13 |
121029 |
51.64 |
51.85 |
51.21 |
51.27 |
-0.58 |
329 |
3,979 |
+147 |
Dec13 |
121029 |
51.49 |
51.80 |
51.01 |
51.18 |
-0.62 |
721 |
9,650 |
-70 |
Jan14 |
121029 |
51.34 |
51.96 |
51.34 |
51.34 |
-0.62 |
12 |
618 |
+11 |
Total Volume and Open Interest |
102,846 |
327,221 |
-2,569 |
Canola(WCE) |
Nov12 |
121029 |
618.0 |
620.9 |
613.6 |
619.1 |
+0.2 |
6,572 |
14,737 |
-6,906 |
Jan13 |
121029 |
618.5 |
619.0 |
613.2 |
617.9 |
-2.0 |
11,825 |
111,648 |
+99 |
Mar13 |
121029 |
615.2 |
615.6 |
610.1 |
614.5 |
-3.2 |
972 |
19,086 |
-51 |
May13 |
121029 |
609.4 |
611.2 |
605.1 |
608.8 |
-4.2 |
880 |
20,935 |
+59 |
Jul13 |
121029 |
608.0 |
610.0 |
602.7 |
606.0 |
-5.3 |
212 |
6,464 |
+65 |
Total Volume and Open Interest |
20,498 |
179,209 |
-6,724 |
Corn(CBOT) |
Dec12 |
121029 |
737.00 |
746.00 |
732.50 |
737.00 |
-0.75 |
112,039 |
528,451 |
-12,848 |
Mar13 |
121029 |
739.00 |
748.00 |
734.75 |
739.00 |
-0.75 |
42,213 |
360,376 |
+9,928 |
May13 |
121029 |
736.50 |
744.50 |
732.00 |
736.00 |
-1.00 |
13,209 |
92,077 |
+1,197 |
Jul13 |
121029 |
728.75 |
736.75 |
725.00 |
729.00 |
-0.75 |
12,267 |
142,570 |
+1,775 |
Sep13 |
121029 |
658.50 |
663.75 |
654.50 |
658.75 |
+0.25 |
948 |
28,270 |
+5 |
Dec13 |
121029 |
634.00 |
641.00 |
631.50 |
635.75 |
+0.50 |
6,269 |
122,262 |
+1,213 |
Mar14 |
121029 |
643.00 |
643.50 |
641.00 |
643.00 |
+0.50 |
35 |
2,576 |
+1 |
May14 |
121029 |
648.00 |
649.25 |
648.00 |
649.25 |
+1.00 |
10 |
829 |
-1 |
Jul14 |
121029 |
651.00 |
652.75 |
648.00 |
652.75 |
+2.25 |
10 |
1,123 |
-10 |
Sep14 |
121029 |
607.00 |
607.00 |
604.75 |
607.00 |
+2.25 |
0 |
86 |
+0 |
Total Volume and Open Interest |
187,047 |
1,285,790 |
+1,264 |
Wheat(CBOT) |
Dec12 |
121029 |
865.00 |
871.25 |
857.25 |
858.00 |
-5.75 |
50,339 |
226,409 |
-7,760 |
Mar13 |
121029 |
880.00 |
885.75 |
872.00 |
872.75 |
-5.75 |
23,772 |
99,966 |
+3,524 |
May13 |
121029 |
883.25 |
892.00 |
879.25 |
879.75 |
-5.25 |
7,508 |
30,293 |
+823 |
Jul13 |
121029 |
864.75 |
870.50 |
858.75 |
862.25 |
-2.50 |
8,995 |
65,614 |
+450 |
Sep13 |
121029 |
876.50 |
876.50 |
868.00 |
871.50 |
-2.00 |
1,516 |
5,738 |
+769 |
Dec13 |
121029 |
879.00 |
884.25 |
873.50 |
878.00 |
-2.50 |
2,570 |
41,565 |
+284 |
Total Volume and Open Interest |
94,861 |
473,646 |
-1,827 |
Wheat(KCBT) |
Dec12 |
121029 |
909.25 |
916.75 |
902.75 |
903.25 |
-6.00 |
7,158 |
95,243 |
-1,489 |
Mar13 |
121029 |
923.25 |
930.75 |
917.00 |
917.50 |
-5.75 |
3,774 |
33,652 |
-526 |
May13 |
121029 |
926.00 |
934.00 |
922.75 |
923.25 |
-5.50 |
1,349 |
11,112 |
+295 |
Jul13 |
121029 |
900.25 |
909.50 |
897.50 |
901.50 |
-1.50 |
1,257 |
17,471 |
-266 |
Sep13 |
121029 |
905.75 |
908.50 |
901.50 |
903.25 |
-0.25 |
209 |
2,514 |
+183 |
Dec13 |
121029 |
914.50 |
917.00 |
906.00 |
909.75 |
-2.75 |
60 |
1,638 |
+28 |
Total Volume and Open Interest |
13,821 |
161,951 |
-1,763 |
Wheat(MGE) |
Dec12 |
121029 |
940.25 |
948.50 |
937.00 |
938.25 |
-1.75 |
1,742 |
19,999 |
-332 |
Mar13 |
121029 |
944.00 |
952.00 |
940.00 |
942.25 |
-1.75 |
1,082 |
13,277 |
+339 |
May13 |
121029 |
950.00 |
952.50 |
947.25 |
948.50 |
-2.50 |
391 |
3,824 |
+96 |
Jul13 |
121029 |
952.75 |
953.25 |
947.25 |
949.75 |
-2.25 |
43 |
2,124 |
+8 |
Sep13 |
121029 |
933.00 |
934.25 |
925.50 |
927.25 |
-1.00 |
13 |
2,756 |
+1 |
Total Volume and Open Interest |
3,298 |
42,758 |
+136 |
Oats(CBOT) |
Dec12 |
121029 |
390.00 |
390.75 |
385.75 |
387.75 |
-2.00 |
615 |
9,238 |
+64 |
Mar13 |
121029 |
395.25 |
396.50 |
393.00 |
394.00 |
-2.50 |
176 |
2,901 |
+2 |
May13 |
121029 |
394.75 |
396.25 |
394.75 |
394.75 |
-1.50 |
23 |
287 |
+23 |
Jul13 |
121029 |
394.25 |
395.75 |
394.25 |
394.25 |
-1.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
814 |
12,480 |
+89 |
Rough Rice(CBOT) |
Nov12 |
121029 |
14.78 |
14.90 |
14.69 |
14.73 |
-0.07 |
1,287 |
3,790 |
-596 |
Jan13 |
121029 |
15.10 |
15.22 |
15.00 |
15.05 |
-0.06 |
1,408 |
10,793 |
+931 |
Mar13 |
121029 |
15.44 |
15.47 |
15.36 |
15.38 |
-0.06 |
85 |
794 |
+44 |
May13 |
121029 |
15.69 |
15.69 |
15.65 |
15.65 |
-0.04 |
0 |
28 |
+0 |
Total Volume and Open Interest |
2,780 |
15,462 |
+379 |
Live Cattle(CME) |
Oct12 |
121029 |
125.480 |
125.480 |
124.900 |
125.385 |
-0.115 |
407 |
1,007 |
-281 |
Dec12 |
121029 |
125.250 |
125.730 |
124.600 |
125.285 |
+0.035 |
18,425 |
134,591 |
+1,984 |
Feb13 |
121029 |
128.985 |
129.450 |
128.400 |
129.250 |
+0.065 |
8,630 |
70,579 |
+1,255 |
Apr13 |
121029 |
133.130 |
133.550 |
132.500 |
133.435 |
+0.035 |
5,933 |
52,102 |
+1,203 |
Jun13 |
121029 |
129.900 |
130.100 |
129.130 |
129.900 |
-0.200 |
1,772 |
28,680 |
+479 |
Aug13 |
121029 |
129.550 |
130.100 |
129.130 |
129.985 |
+0.085 |
916 |
11,154 |
+488 |
Total Volume and Open Interest |
36,340 |
302,220 |
+5,211 |
Feeder Cattle(CME) |
Nov12 |
121029 |
145.100 |
146.130 |
144.485 |
145.935 |
+0.610 |
1,425 |
6,389 |
-306 |
Jan13 |
121029 |
146.785 |
147.735 |
145.900 |
147.485 |
+0.410 |
2,328 |
12,360 |
+772 |
Mar13 |
121029 |
149.450 |
149.825 |
148.400 |
149.650 |
unch |
748 |
3,724 |
+140 |
Apr13 |
121029 |
150.800 |
151.485 |
150.000 |
151.300 |
unch |
244 |
1,141 |
+31 |
May13 |
121029 |
151.735 |
152.500 |
151.150 |
152.450 |
-0.180 |
186 |
1,209 |
-6 |
Aug13 |
121029 |
155.185 |
155.880 |
154.800 |
155.880 |
unch |
65 |
496 |
+24 |
Sep13 |
121029 |
156.250 |
156.250 |
156.000 |
156.250 |
unch |
0 |
15 |
+0 |
Total Volume and Open Interest |
4,996 |
25,334 |
+655 |
Lean Hogs(CME) |
Dec12 |
121029 |
78.600 |
78.600 |
76.830 |
77.800 |
-1.100 |
21,925 |
95,810 |
-3,052 |
Feb13 |
121029 |
84.150 |
84.230 |
82.550 |
83.250 |
-1.200 |
12,691 |
46,034 |
-398 |
Apr13 |
121029 |
89.930 |
89.930 |
88.480 |
89.500 |
-0.750 |
3,356 |
30,584 |
+436 |
May13 |
121029 |
97.000 |
97.200 |
96.350 |
97.200 |
-0.780 |
23 |
1,304 |
+5 |
Jun13 |
121029 |
100.285 |
100.480 |
99.080 |
100.000 |
-0.680 |
1,087 |
25,614 |
+35 |
Jul13 |
121029 |
99.950 |
100.100 |
98.800 |
99.850 |
-0.450 |
401 |
6,361 |
+117 |
Aug13 |
121029 |
98.750 |
98.830 |
97.950 |
98.500 |
-0.650 |
409 |
7,313 |
+58 |
Oct13 |
121029 |
87.900 |
87.900 |
87.000 |
87.750 |
-0.450 |
343 |
4,245 |
+57 |
Total Volume and Open Interest |
40,279 |
218,910 |
-2,735 |
Class III Milk(CME) |
Oct12 |
121029 |
21.03 |
21.04 |
21.02 |
21.03 |
unch |
105 |
5,633 |
+98 |
Nov12 |
121029 |
21.14 |
21.15 |
20.84 |
20.86 |
-0.27 |
374 |
5,162 |
+83 |
Dec12 |
121029 |
20.28 |
20.28 |
19.90 |
19.97 |
-0.31 |
196 |
4,847 |
+50 |
Jan13 |
121029 |
19.47 |
19.47 |
19.20 |
19.29 |
-0.21 |
106 |
1,987 |
+14 |
Feb13 |
121029 |
19.19 |
19.19 |
18.96 |
19.00 |
-0.26 |
28 |
1,610 |
-2 |
Total Volume and Open Interest |
898 |
26,931 |
+268 |
Cocoa(ICE) |
Dec12 |
121029 |
2398 |
2401 |
2343 |
2350 |
-33 |
9,414 |
79,083 |
-1,997 |
Mar13 |
121029 |
2393 |
2410 |
2355 |
2363 |
-31 |
6,284 |
51,193 |
+865 |
May13 |
121029 |
2395 |
2421 |
2369 |
2376 |
-29 |
1,950 |
26,356 |
+86 |
Jul13 |
121029 |
2408 |
2424 |
2382 |
2388 |
-30 |
1,311 |
15,124 |
-85 |
Sep13 |
121029 |
2415 |
2430 |
2389 |
2396 |
-30 |
203 |
5,502 |
+143 |
Dec13 |
121029 |
2423 |
2438 |
2402 |
2404 |
-28 |
25 |
7,009 |
+24 |
Mar14 |
121029 |
2426 |
2426 |
2400 |
2407 |
-30 |
7 |
11,330 |
+0 |
Total Volume and Open Interest |
19,194 |
203,270 |
-964 |
Coffee "C"(ICE) |
Dec12 |
121029 |
157.75 |
161.80 |
156.30 |
161.65 |
+3.90 |
11,212 |
76,234 |
+354 |
Mar13 |
121029 |
161.75 |
166.00 |
160.70 |
165.90 |
+3.75 |
5,154 |
48,424 |
+1,118 |
May13 |
121029 |
164.65 |
168.75 |
163.75 |
168.65 |
+3.60 |
1,172 |
13,707 |
+186 |
Jul13 |
121029 |
167.05 |
171.50 |
166.50 |
171.50 |
+3.60 |
208 |
6,277 |
+19 |
Sep13 |
121029 |
171.00 |
174.35 |
169.60 |
174.35 |
+3.60 |
64 |
4,506 |
+8 |
Dec13 |
121029 |
174.25 |
178.25 |
174.25 |
178.25 |
+3.60 |
39 |
3,060 |
+20 |
Total Volume and Open Interest |
17,896 |
153,275 |
+1,721 |
Orange Juice(ICE) |
Nov12 |
121029 |
111.55 |
113.00 |
108.05 |
108.25 |
-3.85 |
805 |
3,474 |
-489 |
Jan13 |
121029 |
112.00 |
112.85 |
107.70 |
108.15 |
-3.85 |
1,210 |
15,381 |
+456 |
Mar13 |
121029 |
113.00 |
114.25 |
109.95 |
110.05 |
-3.75 |
71 |
2,980 |
-11 |
May13 |
121029 |
115.60 |
115.95 |
112.35 |
112.35 |
-3.60 |
22 |
982 |
+1 |
Jul13 |
121029 |
118.20 |
118.20 |
115.00 |
115.00 |
-3.20 |
0 |
101 |
+0 |
Sep13 |
121029 |
116.85 |
116.85 |
116.85 |
116.85 |
-3.20 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,108 |
23,065 |
-43 |
Sugar #11(ICE) |
Mar13 |
121029 |
19.45 |
19.49 |
19.27 |
19.41 |
+0.06 |
36,505 |
376,983 |
+875 |
May13 |
121029 |
19.37 |
19.41 |
19.21 |
19.32 |
+0.03 |
9,406 |
91,335 |
+1,575 |
Jul13 |
121029 |
19.29 |
19.31 |
19.09 |
19.19 |
+0.01 |
7,531 |
119,727 |
+1,007 |
Oct13 |
121029 |
19.56 |
19.59 |
19.36 |
19.46 |
+0.01 |
3,292 |
59,011 |
+465 |
Mar14 |
121029 |
19.97 |
19.99 |
19.79 |
19.89 |
+0.02 |
995 |
39,327 |
-127 |
May14 |
121029 |
19.79 |
19.85 |
19.73 |
19.81 |
-0.01 |
229 |
11,065 |
+61 |
Jul14 |
121029 |
19.76 |
19.79 |
19.70 |
19.76 |
-0.03 |
170 |
6,682 |
-51 |
Oct14 |
121029 |
19.84 |
19.84 |
19.80 |
19.84 |
-0.02 |
28 |
7,945 |
+13 |
Total Volume and Open Interest |
58,380 |
719,983 |
+3,995 |
London Cocoa(LCE) |
Dec12 |
121029 |
1551 |
1558 |
1524 |
1534 |
-10 |
3,289 |
48,657 |
-567 |
Mar13 |
121029 |
1550 |
1558 |
1525 |
1533 |
-11 |
3,266 |
68,126 |
-496 |
May13 |
121029 |
1557 |
1558 |
1532 |
1540 |
-11 |
1,251 |
26,532 |
+434 |
Jul13 |
121029 |
1563 |
1563 |
1540 |
1549 |
-10 |
833 |
18,402 |
+89 |
Sep13 |
121029 |
1575 |
1575 |
1547 |
1554 |
-11 |
336 |
14,045 |
+123 |
Dec13 |
121029 |
1556 |
1556 |
1543 |
1543 |
-14 |
6 |
7,617 |
+0 |
Mar14 |
121029 |
1554 |
1564 |
1537 |
1539 |
-15 |
150 |
7,036 |
+0 |
Total Volume and Open Interest |
9,131 |
195,631 |
-417 |
London Sugar(LCE) |
Dec12 |
121029 |
547.90 |
547.90 |
541.80 |
543.80 |
-1.40 |
1,171 |
28,208 |
-1,456 |
Mar13 |
121029 |
524.80 |
524.90 |
519.90 |
523.30 |
-1.30 |
3,020 |
33,861 |
-96 |
May13 |
121029 |
526.00 |
527.00 |
523.20 |
526.40 |
-0.40 |
684 |
10,489 |
-31 |
Aug13 |
121029 |
526.60 |
528.10 |
524.60 |
526.90 |
-0.90 |
320 |
4,746 |
+16 |
Oct13 |
121029 |
531.30 |
531.30 |
526.30 |
528.10 |
-1.00 |
87 |
3,604 |
+11 |
Total Volume and Open Interest |
5,290 |
83,117 |
-1,526 |
Cotton(ICE) |
Dec12 |
121029 |
72.40 |
72.93 |
72.24 |
72.61 |
+0.19 |
8,380 |
110,601 |
+289 |
Mar13 |
121029 |
72.61 |
73.34 |
72.61 |
73.19 |
+0.30 |
3,967 |
72,328 |
+996 |
May13 |
121029 |
74.13 |
74.45 |
73.84 |
74.37 |
+0.30 |
480 |
10,045 |
+154 |
Jul13 |
121029 |
75.10 |
75.58 |
74.90 |
75.52 |
+0.36 |
192 |
9,275 |
+50 |
Oct13 |
121029 |
77.07 |
77.07 |
77.07 |
77.07 |
+0.46 |
0 |
3 |
+0 |
Dec13 |
121029 |
77.50 |
77.90 |
77.10 |
77.86 |
+0.56 |
36 |
4,713 |
+12 |
Total Volume and Open Interest |
13,055 |
207,022 |
+1,501 |
Lumber(CME) |
Nov12 |
121029 |
310.0 |
312.8 |
307.7 |
309.7 |
+1.1 |
142 |
1,533 |
-17 |
Jan13 |
121029 |
321.9 |
325.8 |
320.3 |
322.2 |
+1.4 |
342 |
6,489 |
+78 |
Mar13 |
121029 |
327.5 |
331.9 |
326.9 |
328.4 |
+0.4 |
81 |
1,536 |
+17 |
May13 |
121029 |
335.0 |
337.0 |
331.8 |
337.0 |
+2.1 |
24 |
409 |
+6 |
Total Volume and Open Interest |
590 |
10,002 |
+85 |
Crude Oil(NYM) |
Dec12 |
121029 |
86.43 |
86.43 |
84.66 |
85.54 |
-0.74 |
212,378 |
394,325 |
-4,452 |
Jan13 |
121029 |
86.88 |
86.92 |
85.18 |
86.05 |
-0.75 |
50,894 |
172,739 |
-1,395 |
Feb13 |
121029 |
87.24 |
87.32 |
85.74 |
86.59 |
-0.75 |
32,807 |
79,178 |
+4,721 |
Mar13 |
121029 |
87.90 |
87.90 |
86.31 |
87.13 |
-0.74 |
24,203 |
103,565 |
+1,936 |
Apr13 |
121029 |
87.97 |
88.28 |
86.74 |
87.59 |
-0.72 |
14,392 |
37,711 |
+667 |
May13 |
121029 |
88.50 |
88.61 |
87.28 |
87.99 |
-0.69 |
9,819 |
36,834 |
+1,230 |
Jun13 |
121029 |
88.89 |
88.94 |
87.46 |
88.29 |
-0.67 |
23,990 |
98,362 |
-1,616 |
Jul13 |
121029 |
88.50 |
89.10 |
88.10 |
88.51 |
-0.65 |
5,179 |
40,122 |
-362 |
Aug13 |
121029 |
88.63 |
88.63 |
88.63 |
88.63 |
-0.63 |
2,421 |
27,518 |
+75 |
Sep13 |
121029 |
88.91 |
89.27 |
87.88 |
88.69 |
-0.61 |
3,994 |
38,328 |
+86 |
Oct13 |
121029 |
88.88 |
88.89 |
88.30 |
88.70 |
-0.58 |
1,096 |
24,327 |
-122 |
Nov13 |
121029 |
88.71 |
88.71 |
88.71 |
88.71 |
-0.55 |
2,331 |
27,623 |
+1,153 |
Dec13 |
121029 |
88.99 |
89.22 |
87.89 |
88.71 |
-0.53 |
20,894 |
163,335 |
-1,206 |
Jan14 |
121029 |
88.57 |
88.57 |
88.57 |
88.57 |
-0.52 |
1,439 |
27,206 |
+1,171 |
Feb14 |
121029 |
88.42 |
88.42 |
88.42 |
88.42 |
-0.52 |
91 |
9,504 |
+35 |
Mar14 |
121029 |
88.27 |
88.27 |
88.00 |
88.27 |
-0.52 |
177 |
16,311 |
+0 |
Total Volume and Open Interest |
412,544 |
1,588,130 |
+2,739 |
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 |
121029 |
86.450 |
86.600 |
84.650 |
85.550 |
-0.725 |
5,947 |
10,286 |
+196 |
Jan13 |
121029 |
86.500 |
86.850 |
85.275 |
86.050 |
-0.750 |
274 |
1,775 |
+49 |
Feb13 |
121029 |
87.200 |
87.200 |
85.775 |
86.600 |
-0.750 |
56 |
596 |
-22 |
Mar13 |
121029 |
87.100 |
87.125 |
86.800 |
87.125 |
-0.750 |
37 |
130 |
+36 |
Apr13 |
121029 |
87.600 |
87.600 |
87.600 |
87.600 |
-0.700 |
0 |
4 |
+0 |
May13 |
121029 |
88.000 |
88.000 |
88.000 |
88.000 |
-0.675 |
0 |
5 |
+0 |
Jun13 |
121029 |
88.300 |
88.300 |
88.300 |
88.300 |
-0.650 |
0 |
39 |
+0 |
Jul13 |
121029 |
88.500 |
88.500 |
88.500 |
88.500 |
-0.650 |
|
|
|
Total Volume and Open Interest |
6,314 |
12,987 |
+259 |
Heating Oil(NYM) |
Nov12 |
121029 |
312.00 |
314.95 |
310.25 |
311.52 |
+1.74 |
37,002 |
19,279 |
-7,586 |
Dec12 |
121029 |
307.70 |
312.07 |
307.41 |
308.73 |
+1.09 |
87,324 |
87,526 |
+1,149 |
Jan13 |
121029 |
306.53 |
309.48 |
304.95 |
306.35 |
+0.67 |
31,477 |
51,371 |
+377 |
Feb13 |
121029 |
303.90 |
306.52 |
302.81 |
303.91 |
+0.34 |
17,903 |
33,115 |
+410 |
Mar13 |
121029 |
301.13 |
303.76 |
299.75 |
300.93 |
+0.10 |
12,733 |
23,708 |
-170 |
Apr13 |
121029 |
297.00 |
299.88 |
296.53 |
297.50 |
-0.12 |
5,519 |
25,066 |
-244 |
May13 |
121029 |
298.17 |
300.83 |
297.81 |
298.74 |
-0.19 |
2,173 |
14,451 |
+158 |
Jun13 |
121029 |
298.27 |
299.08 |
296.02 |
296.97 |
-0.33 |
3,947 |
17,221 |
+49 |
Jul13 |
121029 |
298.07 |
298.07 |
295.46 |
296.20 |
-0.42 |
785 |
4,229 |
-200 |
Aug13 |
121029 |
297.98 |
298.00 |
295.75 |
295.75 |
-0.49 |
197 |
2,760 |
+9 |
Sep13 |
121029 |
297.00 |
297.37 |
294.31 |
295.35 |
-0.59 |
495 |
5,684 |
+42 |
Oct13 |
121029 |
297.10 |
297.10 |
295.21 |
295.21 |
-0.65 |
219 |
2,102 |
+65 |
Nov13 |
121029 |
295.95 |
296.15 |
295.14 |
295.14 |
-0.72 |
80 |
1,960 |
+8 |
Dec13 |
121029 |
295.90 |
296.77 |
293.55 |
294.84 |
-0.77 |
1,684 |
11,572 |
+181 |
Total Volume and Open Interest |
201,546 |
302,141 |
-5,744 |
Gasoline(NYMEX) |
Nov12 |
121029 |
270.53 |
281.15 |
270.53 |
275.68 |
+5.77 |
35,954 |
14,937 |
-7,151 |
Dec12 |
121029 |
265.60 |
270.00 |
262.30 |
264.11 |
-0.06 |
68,312 |
116,870 |
+44 |
Jan13 |
121029 |
264.49 |
266.96 |
260.65 |
262.21 |
-0.78 |
32,953 |
50,158 |
+1,491 |
Feb13 |
121029 |
264.92 |
266.65 |
260.98 |
262.56 |
-0.83 |
11,814 |
19,728 |
-427 |
Mar13 |
121029 |
266.43 |
267.65 |
262.86 |
264.09 |
-0.80 |
9,377 |
20,162 |
+1,241 |
Apr13 |
121029 |
278.58 |
281.98 |
277.49 |
278.79 |
-0.68 |
3,613 |
11,972 |
+243 |
May13 |
121029 |
279.71 |
280.86 |
277.20 |
278.24 |
-0.58 |
1,383 |
9,017 |
-36 |
Jun13 |
121029 |
277.55 |
278.10 |
274.45 |
275.84 |
-0.59 |
1,541 |
8,775 |
+490 |
Jul13 |
121029 |
274.80 |
274.85 |
271.66 |
272.94 |
-0.66 |
135 |
2,897 |
-11 |
Aug13 |
121029 |
269.57 |
269.57 |
269.57 |
269.57 |
-0.80 |
27 |
2,368 |
+10 |
Total Volume and Open Interest |
165,232 |
271,865 |
-4,042 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121029 |
275.70 |
275.70 |
275.68 |
275.70 |
+5.80 |
|
|
|
Dec12 |
121029 |
264.10 |
264.11 |
264.10 |
264.10 |
-0.10 |
|
|
|
Jan13 |
121029 |
262.20 |
262.21 |
262.20 |
262.20 |
-0.80 |
|
|
|
Feb13 |
121029 |
262.60 |
262.60 |
262.56 |
262.60 |
-0.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121029 |
3.360 |
3.500 |
3.360 |
3.471 |
+0.071 |
63,557 |
12,124 |
-12,033 |
Dec12 |
121029 |
3.725 |
3.851 |
3.716 |
3.803 |
+0.079 |
93,091 |
180,720 |
+599 |
Jan13 |
121029 |
3.860 |
3.980 |
3.847 |
3.932 |
+0.077 |
44,258 |
261,817 |
-1,282 |
Feb13 |
121029 |
3.875 |
3.990 |
3.861 |
3.935 |
+0.068 |
14,178 |
55,442 |
+1,173 |
Mar13 |
121029 |
3.841 |
3.955 |
3.833 |
3.905 |
+0.067 |
13,548 |
128,580 |
+151 |
Apr13 |
121029 |
3.811 |
3.919 |
3.804 |
3.873 |
+0.067 |
15,359 |
127,581 |
-436 |
May13 |
121029 |
3.863 |
3.944 |
3.844 |
3.897 |
+0.063 |
4,082 |
36,381 |
+137 |
Jun13 |
121029 |
3.877 |
3.956 |
3.876 |
3.933 |
+0.062 |
1,534 |
20,026 |
+90 |
Jul13 |
121029 |
3.924 |
4.019 |
3.923 |
3.973 |
+0.062 |
1,570 |
25,071 |
+30 |
Aug13 |
121029 |
3.944 |
4.035 |
3.944 |
3.994 |
+0.063 |
914 |
22,866 |
-72 |
Sep13 |
121029 |
3.946 |
4.036 |
3.946 |
3.998 |
+0.065 |
873 |
21,397 |
+195 |
Oct13 |
121029 |
3.984 |
4.077 |
3.981 |
4.035 |
+0.065 |
5,758 |
80,305 |
-291 |
Nov13 |
121029 |
4.079 |
4.150 |
4.079 |
4.135 |
+0.067 |
1,244 |
24,212 |
+22 |
Dec13 |
121029 |
4.264 |
4.337 |
4.256 |
4.331 |
+0.073 |
1,849 |
31,602 |
+158 |
Jan14 |
121029 |
4.403 |
4.468 |
4.400 |
4.438 |
+0.074 |
3,623 |
53,618 |
-133 |
Feb14 |
121029 |
4.368 |
4.416 |
4.368 |
4.416 |
+0.077 |
109 |
5,303 |
+44 |
Total Volume and Open Interest |
268,041 |
1,185,331 |
-11,027 |
Brent Crude Oil(ICE) |
Dec12 |
121029 |
109.65 |
110.26 |
108.51 |
109.44 |
-0.11 |
210,558 |
263,416 |
-5,205 |
Jan13 |
121029 |
108.65 |
109.10 |
107.45 |
108.18 |
-0.31 |
95,867 |
210,171 |
+2,889 |
Feb13 |
121029 |
107.54 |
108.30 |
106.64 |
107.34 |
-0.41 |
40,096 |
77,213 |
+988 |
Mar13 |
121029 |
106.98 |
107.68 |
106.02 |
106.71 |
-0.47 |
32,193 |
63,210 |
+1,490 |
Apr13 |
121029 |
106.51 |
107.18 |
105.53 |
106.21 |
-0.50 |
13,958 |
34,969 |
+847 |
May13 |
121029 |
106.09 |
106.74 |
105.17 |
105.79 |
-0.49 |
10,938 |
31,550 |
+2,608 |
Jun13 |
121029 |
105.65 |
106.32 |
104.70 |
105.37 |
-0.47 |
31,151 |
80,385 |
+2,261 |
Jul13 |
121029 |
104.58 |
105.78 |
104.35 |
104.96 |
-0.47 |
3,664 |
27,476 |
+103 |
Aug13 |
121029 |
104.32 |
105.30 |
103.89 |
104.50 |
-0.46 |
3,755 |
38,895 |
+282 |
Sep13 |
121029 |
104.00 |
104.00 |
104.00 |
104.00 |
-0.45 |
5,194 |
42,320 |
+724 |
Oct13 |
121029 |
103.51 |
103.51 |
103.51 |
103.51 |
-0.45 |
2,535 |
38,864 |
+178 |
Nov13 |
121029 |
103.06 |
103.06 |
103.06 |
103.06 |
-0.44 |
2,011 |
28,182 |
+42 |
Dec13 |
121029 |
102.62 |
103.45 |
102.05 |
102.67 |
-0.42 |
30,842 |
111,620 |
+1,409 |
Jan14 |
121029 |
102.28 |
102.28 |
102.28 |
102.28 |
-0.40 |
746 |
17,301 |
+269 |
Total Volume and Open Interest |
499,181 |
1,251,949 |
+10,782 |
Gas Oil(ICE) |
Nov12 |
121029 |
969.75 |
981.25 |
968.25 |
970.50 |
+2.00 |
45,077 |
88,087 |
-5,020 |
Dec12 |
121029 |
951.00 |
964.50 |
951.00 |
954.25 |
+2.00 |
101,390 |
160,264 |
-737 |
Jan13 |
121029 |
946.25 |
954.50 |
942.25 |
945.00 |
+1.75 |
44,072 |
68,421 |
-3,369 |
Feb13 |
121029 |
940.00 |
948.00 |
936.00 |
938.50 |
+1.50 |
15,171 |
33,947 |
-1,105 |
Mar13 |
121029 |
933.50 |
942.00 |
930.75 |
932.75 |
+1.00 |
9,416 |
34,119 |
-2 |
Apr13 |
121029 |
928.50 |
936.50 |
925.75 |
927.25 |
+0.50 |
4,743 |
26,767 |
+100 |
May13 |
121029 |
924.25 |
932.00 |
920.75 |
922.75 |
+0.25 |
2,435 |
18,750 |
-49 |
Jun13 |
121029 |
921.50 |
929.25 |
917.75 |
919.50 |
unch |
9,305 |
41,906 |
+681 |
Jul13 |
121029 |
917.50 |
925.00 |
916.50 |
916.50 |
-0.50 |
1,645 |
14,634 |
+295 |
Aug13 |
121029 |
914.50 |
921.75 |
913.25 |
913.25 |
-0.75 |
908 |
10,187 |
+110 |
Total Volume and Open Interest |
242,645 |
604,675 |
-8,843 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121029 |
2.395 |
2.395 |
2.385 |
2.385 |
+0.004 |
74 |
447 |
-3 |
Dec12 |
121029 |
2.376 |
2.378 |
2.363 |
2.374 |
+0.006 |
149 |
1,444 |
+41 |
Jan13 |
121029 |
2.348 |
2.362 |
2.348 |
2.355 |
+0.002 |
146 |
1,387 |
-28 |
Feb13 |
121029 |
2.338 |
2.356 |
2.338 |
2.352 |
+0.009 |
139 |
809 |
-38 |
Mar13 |
121029 |
2.352 |
2.360 |
2.352 |
2.360 |
+0.008 |
66 |
1,842 |
+3 |
Apr13 |
121029 |
2.362 |
2.377 |
2.359 |
2.375 |
+0.013 |
68 |
577 |
+29 |
May13 |
121029 |
2.366 |
2.382 |
2.365 |
2.379 |
+0.013 |
58 |
1,120 |
+11 |
Total Volume and Open Interest |
973 |
10,670 |
+99 |
WTI Crude Oil(ICE) |
Dec12 |
121029 |
86.13 |
86.35 |
84.67 |
85.54 |
-0.74 |
47,263 |
123,770 |
-652 |
Jan13 |
121029 |
86.46 |
86.82 |
85.19 |
86.05 |
-0.75 |
15,442 |
53,026 |
+231 |
Feb13 |
121029 |
86.45 |
87.26 |
85.75 |
86.59 |
-0.75 |
6,911 |
25,140 |
+568 |
Mar13 |
121029 |
87.27 |
87.61 |
86.26 |
87.13 |
-0.74 |
6,163 |
38,696 |
+1,064 |
Apr13 |
121029 |
87.70 |
88.11 |
87.39 |
87.59 |
-0.72 |
3,578 |
12,321 |
+367 |
May13 |
121029 |
88.06 |
88.06 |
87.88 |
87.99 |
-0.69 |
2,912 |
8,673 |
-259 |
Jun13 |
121029 |
88.24 |
88.87 |
87.99 |
88.29 |
-0.67 |
8,055 |
49,110 |
-422 |
Jul13 |
121029 |
88.51 |
88.51 |
88.51 |
88.51 |
-0.65 |
1,627 |
6,456 |
+45 |
Aug13 |
121029 |
88.63 |
88.63 |
88.63 |
88.63 |
-0.63 |
1,153 |
5,096 |
-296 |
Sep13 |
121029 |
88.69 |
88.69 |
88.69 |
88.69 |
-0.61 |
1,320 |
8,753 |
-195 |
Oct13 |
121029 |
88.70 |
88.70 |
88.70 |
88.70 |
-0.58 |
975 |
4,316 |
-147 |
Nov13 |
121029 |
88.71 |
88.71 |
88.71 |
88.71 |
-0.55 |
261 |
4,946 |
+8 |
Dec13 |
121029 |
88.43 |
89.19 |
87.86 |
88.71 |
-0.53 |
8,217 |
71,683 |
-1,255 |
Jan14 |
121029 |
88.57 |
88.57 |
88.57 |
88.57 |
-0.52 |
69 |
4,570 |
-7 |
Feb14 |
121029 |
88.42 |
88.42 |
88.42 |
88.42 |
-0.52 |
40 |
1,851 |
+2 |
Mar14 |
121029 |
88.27 |
88.27 |
88.27 |
88.27 |
-0.52 |
14 |
3,582 |
+6 |
Total Volume and Open Interest |
104,859 |
518,636 |
-721 |
US Dollar Index(ICE) |
Dec12 |
121029 |
80.075 |
80.425 |
80.075 |
80.317 |
+0.162 |
24,915 |
39,527 |
-2,348 |
Mar13 |
121029 |
80.525 |
80.580 |
80.500 |
80.537 |
+0.167 |
17 |
855 |
+6 |
Jun13 |
121029 |
80.777 |
80.777 |
80.777 |
80.777 |
+0.167 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,932 |
40,388 |
-2,342 |
Australian Dollar(CME) |
Dec12 |
121029 |
103.27 |
103.28 |
102.86 |
102.96 |
-0.27 |
123,288 |
174,795 |
+4,350 |
Mar13 |
121029 |
102.45 |
102.51 |
102.24 |
102.24 |
-0.27 |
36 |
653 |
+35 |
Jun13 |
121029 |
101.57 |
101.83 |
101.57 |
101.57 |
-0.26 |
0 |
7 |
+0 |
Total Volume and Open Interest |
123,324 |
175,460 |
+4,385 |
British Pound(CME) |
Dec12 |
121029 |
161.03 |
161.03 |
160.04 |
160.37 |
-0.58 |
95,151 |
167,900 |
+2,939 |
Mar13 |
121029 |
160.32 |
160.90 |
160.32 |
160.32 |
-0.58 |
101 |
407 |
+81 |
Jun13 |
121029 |
160.28 |
160.85 |
160.28 |
160.28 |
-0.57 |
2 |
60 |
+2 |
Total Volume and Open Interest |
95,254 |
168,369 |
+3,022 |
Canadian Dollar(CME) |
Dec12 |
121029 |
100.08 |
100.12 |
99.76 |
99.80 |
-0.19 |
70,268 |
167,021 |
-641 |
Mar13 |
121029 |
99.84 |
99.84 |
99.59 |
99.59 |
-0.19 |
835 |
2,942 |
-97 |
Jun13 |
121029 |
99.38 |
99.56 |
99.38 |
99.38 |
-0.18 |
6 |
557 |
+2 |
Sep13 |
121029 |
99.22 |
99.33 |
99.15 |
99.15 |
-0.18 |
538 |
941 |
+311 |
Total Volume and Open Interest |
71,647 |
171,567 |
-425 |
Japanese Yen(CME) |
Dec12 |
121029 |
125.60 |
125.78 |
125.29 |
125.33 |
-0.25 |
127,453 |
145,636 |
-2,920 |
Mar13 |
121029 |
125.66 |
125.89 |
125.47 |
125.47 |
-0.24 |
125 |
541 |
+38 |
Jun13 |
121029 |
125.59 |
125.83 |
125.59 |
125.59 |
-0.24 |
13 |
22 |
+0 |
Total Volume and Open Interest |
127,595 |
146,221 |
-2,882 |
Swiss Franc(CME) |
Dec12 |
121029 |
107.13 |
107.13 |
106.68 |
106.86 |
-0.14 |
29,413 |
36,567 |
+210 |
Mar13 |
121029 |
106.89 |
107.17 |
106.89 |
107.03 |
-0.14 |
2 |
21 |
-2 |
Jun13 |
121029 |
107.23 |
107.36 |
107.23 |
107.23 |
-0.13 |
0 |
3 |
+0 |
Total Volume and Open Interest |
29,415 |
36,591 |
+208 |
EuroFX(CME) |
Dec12 |
121029 |
129.50 |
129.50 |
128.90 |
129.10 |
-0.29 |
261,817 |
220,129 |
+4,013 |
Mar13 |
121029 |
129.42 |
129.51 |
129.10 |
129.22 |
-0.29 |
139 |
966 |
+37 |
Jun13 |
121029 |
129.29 |
129.63 |
129.24 |
129.34 |
-0.29 |
0 |
539 |
+0 |
Total Volume and Open Interest |
261,956 |
221,684 |
+4,050 |
Mexican Peso(CME) |
Nov12 |
121029 |
763.25 |
767.50 |
763.25 |
763.25 |
-4.25 |
|
|
|
Dec12 |
121029 |
765.00 |
765.75 |
759.00 |
760.75 |
-4.25 |
35,907 |
207,631 |
+1,254 |
Total Volume and Open Interest |
35,907 |
208,551 |
+1,254 |
Brazilian Real(CME) |
Nov12 |
121029 |
492.80 |
492.80 |
491.80 |
492.10 |
-1.05 |
8 |
2,902 |
+6 |
Dec12 |
121029 |
491.00 |
491.00 |
490.00 |
490.20 |
-0.85 |
302 |
2,307 |
+45 |
Jan13 |
121029 |
488.40 |
488.40 |
488.40 |
488.40 |
-0.85 |
|
|
|
Feb13 |
121029 |
486.65 |
486.65 |
486.65 |
486.65 |
-0.85 |
0 |
1 |
+0 |
Total Volume and Open Interest |
310 |
27,706 |
+51 |
30-Year T-Bonds(CBOT) |
Dec12 |
121029 |
148~080 |
149~000 |
148~020 |
148~230 |
+0~230 |
355,821 |
546,608 |
-5,333 |
Mar13 |
121029 |
147~000 |
147~170 |
146~210 |
147~120 |
+0~230 |
67 |
405 |
+15 |
Jun13 |
121029 |
146~070 |
146~070 |
145~160 |
146~070 |
+0~230 |
|
|
|
Total Volume and Open Interest |
355,888 |
547,013 |
-5,318 |
10-Year T-Notes(CBOT) |
Dec12 |
121029 |
132~215 |
132~280 |
132~175 |
132~250 |
+0~070 |
1,121,916 |
1,686,920 |
-11,276 |
Mar13 |
121029 |
132~015 |
132~080 |
131~310 |
132~060 |
+0~070 |
596 |
2,604 |
-5 |
Jun13 |
121029 |
131~110 |
131~110 |
131~040 |
131~110 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,122,512 |
1,689,524 |
-11,281 |
5-Year T-Notes(CBOT) |
Dec12 |
121029 |
124~030 |
124~052 |
124~010 |
124~040 |
+0~022 |
470,505 |
1,341,460 |
-3,944 |
Mar13 |
121029 |
123~264 |
123~294 |
123~260 |
123~284 |
+0~024 |
264 |
905 |
+7 |
Jun13 |
121029 |
123~084 |
123~084 |
123~060 |
123~084 |
+0~024 |
|
|
|
Total Volume and Open Interest |
470,769 |
1,342,365 |
-3,937 |
2 Year T-Notes(CBOT) |
Dec12 |
121029 |
110~046 |
110~052 |
110~044 |
110~050 |
+0~004 |
155,353 |
894,068 |
+3,838 |
Mar13 |
121029 |
110~036 |
110~040 |
110~030 |
110~036 |
+0~006 |
8,209 |
44,143 |
+5,531 |
Jun13 |
121029 |
109~202 |
109~202 |
109~194 |
109~202 |
+0~006 |
|
|
|
Total Volume and Open Interest |
163,562 |
938,211 |
+9,369 |
Eurodollars(CME) |
Dec12 |
121029 |
99.695 |
99.695 |
99.675 |
99.680 |
-0.010 |
143,739 |
964,299 |
-12,826 |
Mar13 |
121029 |
99.680 |
99.685 |
99.665 |
99.670 |
-0.010 |
110,314 |
792,644 |
-16,537 |
Jun13 |
121029 |
99.645 |
99.660 |
99.645 |
99.645 |
-0.005 |
127,955 |
754,444 |
-6,480 |
Sep13 |
121029 |
99.620 |
99.640 |
99.615 |
99.625 |
unch |
125,271 |
642,915 |
-18,782 |
Dec13 |
121029 |
99.580 |
99.610 |
99.575 |
99.595 |
+0.010 |
139,992 |
703,936 |
-694 |
Mar14 |
121029 |
99.530 |
99.570 |
99.530 |
99.560 |
+0.015 |
126,272 |
623,492 |
+634 |
Jun14 |
121029 |
99.485 |
99.525 |
99.485 |
99.515 |
+0.025 |
130,328 |
479,763 |
-1,075 |
Sep14 |
121029 |
99.430 |
99.470 |
99.425 |
99.460 |
+0.025 |
116,098 |
456,967 |
+4,746 |
Dec14 |
121029 |
99.365 |
99.400 |
99.365 |
99.390 |
+0.025 |
95,851 |
438,424 |
+7,732 |
Mar15 |
121029 |
99.300 |
99.335 |
99.290 |
99.325 |
+0.025 |
78,915 |
463,960 |
-1,530 |
Jun15 |
121029 |
99.215 |
99.250 |
99.210 |
99.240 |
+0.025 |
82,048 |
515,948 |
+1,426 |
Sep15 |
121029 |
99.115 |
99.150 |
99.110 |
99.140 |
+0.030 |
75,722 |
322,514 |
+966 |
Dec15 |
121029 |
98.985 |
99.020 |
98.980 |
99.015 |
+0.035 |
64,739 |
303,797 |
-15 |
Mar16 |
121029 |
98.860 |
98.895 |
98.855 |
98.890 |
+0.040 |
37,963 |
194,420 |
-3,052 |
Jun16 |
121029 |
98.730 |
98.755 |
98.715 |
98.750 |
+0.040 |
26,802 |
136,260 |
-1,121 |
Sep16 |
121029 |
98.565 |
98.610 |
98.565 |
98.605 |
+0.045 |
25,784 |
130,307 |
-1,616 |
Dec16 |
121029 |
98.410 |
98.460 |
98.410 |
98.455 |
+0.050 |
20,734 |
93,400 |
-745 |
Mar17 |
121029 |
98.290 |
98.330 |
98.280 |
98.325 |
+0.055 |
13,828 |
87,104 |
+423 |
Total Volume and Open Interest |
1,571,466 |
8,326,138 |
-45,082 |
Ultra T-Bond(CBOT) |
Dec12 |
121029 |
163~14 |
164~20 |
163~03 |
164~04 |
+1~01 |
61,945 |
354,292 |
-11,207 |
Mar13 |
121029 |
162~23 |
162~23 |
161~22 |
162~23 |
+1~01 |
53 |
22 |
+19 |
Jun13 |
121029 |
162~23 |
162~23 |
161~22 |
162~23 |
+1~01 |
|
|
|
Total Volume and Open Interest |
61,998 |
354,314 |
-11,188 |
30 Day Federal Funds(CBOT) |
Oct12 |
121029 |
99.842 |
99.842 |
99.840 |
99.840 |
-0.003 |
5,361 |
81,642 |
-838 |
Nov12 |
121029 |
99.840 |
99.845 |
99.840 |
99.840 |
-0.005 |
2,561 |
58,856 |
-654 |
Dec12 |
121029 |
99.850 |
99.850 |
99.845 |
99.850 |
unch |
1,722 |
33,531 |
+836 |
Jan13 |
121029 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
1,454 |
21,726 |
+482 |
Feb13 |
121029 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
332 |
23,592 |
-182 |
Mar13 |
121029 |
99.855 |
99.865 |
99.855 |
99.860 |
unch |
661 |
18,657 |
-178 |
Total Volume and Open Interest |
20,904 |
418,131 |
-3,171 |
3-Mth Euro-Yen(CME) |
Dec12 |
121029 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.002 |
|
|
|
Mar13 |
121029 |
99.707 |
99.707 |
99.707 |
99.707 |
+0.002 |
|
|
|
Jun13 |
121029 |
99.732 |
99.732 |
99.732 |
99.732 |
+0.002 |
|
|
|
Sep13 |
121029 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.002 |
|
|
|
Dec13 |
121029 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121029 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121029 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121029 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121029 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121029 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121029 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
1,359 |
+0 |
Mar13 |
121029 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
184 |
+0 |
Jun13 |
121029 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.00 |
0 |
201 |
+0 |
Sep13 |
121029 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
0 |
305 |
+0 |
Dec13 |
121029 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121029 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121029 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121029 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,781 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121029 |
144.26 |
144.30 |
144.18 |
144.23 |
-0.01 |
3,990 |
19,658 |
+531 |
Mar13 |
121029 |
143.51 |
143.51 |
143.51 |
143.51 |
+0.02 |
|
|
|
Jun13 |
121029 |
141.42 |
141.42 |
141.42 |
141.42 |
+0.02 |
|
|
|
Total Volume and Open Interest |
3,990 |
19,658 |
+531 |
Euro-Bund(EUREX) |
Dec12 |
121029 |
141.06 |
141.88 |
141.03 |
141.70 |
+0.85 |
824,549 |
847,271 |
-21,625 |
Mar13 |
121029 |
142.75 |
143.48 |
142.73 |
143.29 |
+0.93 |
1,503 |
66,612 |
+878 |
Jun13 |
121029 |
141.70 |
141.70 |
141.70 |
141.70 |
+0.85 |
|
|
|
Total Volume and Open Interest |
826,052 |
913,883 |
-20,747 |
Euro-Bobl(EUREX) |
Dec12 |
121029 |
125.67 |
125.93 |
125.62 |
125.85 |
+0.31 |
489,881 |
761,892 |
-2,347 |
Mar13 |
121029 |
126.35 |
126.56 |
126.34 |
126.49 |
+0.36 |
3,507 |
36,581 |
+2,155 |
Jun13 |
121029 |
126.49 |
126.49 |
126.49 |
126.49 |
+0.36 |
|
|
|
Total Volume and Open Interest |
493,388 |
798,473 |
-192 |
3-Mth Euribor(EUREX) |
Dec12 |
121029 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
2,203 |
+0 |
Mar13 |
121029 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
0 |
1,833 |
+0 |
Jun13 |
121029 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.010 |
0 |
702 |
+0 |
Total Volume and Open Interest |
0 |
6,930 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121029 |
119~04 |
119~23 |
119~04 |
119~21 |
+0~22 |
88,343 |
327,282 |
+6,652 |
Mar13 |
121029 |
118~26 |
118~26 |
118~26 |
118~26 |
+0~23 |
100 |
50 |
+0 |
Total Volume and Open Interest |
88,443 |
327,332 |
+6,652 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121029 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.01 |
20,752 |
304,156 |
-3,431 |
Mar13 |
121029 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.02 |
44,883 |
345,604 |
+8,060 |
Jun13 |
121029 |
99.50 |
99.51 |
99.49 |
99.51 |
+0.03 |
36,145 |
277,586 |
-435 |
Sep13 |
121029 |
99.49 |
99.51 |
99.47 |
99.50 |
+0.03 |
50,795 |
284,475 |
+5,373 |
Dec13 |
121029 |
99.46 |
99.49 |
99.44 |
99.47 |
+0.03 |
56,756 |
314,986 |
+1,834 |
Mar14 |
121029 |
99.42 |
99.46 |
99.40 |
99.44 |
+0.04 |
48,525 |
238,668 |
-1,335 |
Total Volume and Open Interest |
405,480 |
2,580,383 |
+6,462 |
3-Mth Euribor(LIFFE) |
Dec12 |
121029 |
99.805 |
99.810 |
99.800 |
99.805 |
unch |
76,553 |
504,781 |
-15,502 |
Mar13 |
121029 |
99.795 |
99.810 |
99.795 |
99.800 |
+0.005 |
112,228 |
510,633 |
-9,162 |
Jun13 |
121029 |
99.765 |
99.780 |
99.765 |
99.770 |
+0.010 |
86,332 |
439,021 |
+6,369 |
Total Volume and Open Interest |
636,672 |
3,855,095 |
-2,767 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121029 |
96.93 |
96.94 |
96.90 |
96.94 |
+0.01 |
16,623 |
154,069 |
-9,372 |
Mar13 |
121029 |
97.12 |
97.16 |
97.09 |
97.15 |
+0.02 |
19,429 |
189,691 |
-6,161 |
Jun13 |
121029 |
97.22 |
97.26 |
97.19 |
97.25 |
+0.03 |
10,198 |
136,302 |
-7,991 |
Sep13 |
121029 |
97.20 |
97.26 |
97.19 |
97.25 |
+0.04 |
5,554 |
87,622 |
-3,480 |
Dec13 |
121029 |
97.12 |
97.18 |
97.11 |
97.16 |
+0.04 |
3,846 |
65,805 |
-1,333 |
Mar14 |
121029 |
97.02 |
97.08 |
97.02 |
97.07 |
+0.04 |
2,827 |
41,421 |
+168 |
Jun14 |
121029 |
96.93 |
96.99 |
96.93 |
96.98 |
+0.04 |
1,042 |
19,468 |
+47 |
Sep14 |
121029 |
96.85 |
96.92 |
96.84 |
96.90 |
+0.05 |
937 |
12,457 |
+244 |
Dec14 |
121029 |
96.82 |
96.82 |
96.82 |
96.82 |
+0.05 |
0 |
1,606 |
-5 |
Mar15 |
121029 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.05 |
0 |
35 |
+0 |
Total Volume and Open Interest |
60,456 |
708,679 |
-27,883 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121029 |
96.84 |
96.91 |
96.83 |
96.89 |
+0.05 |
41,102 |
409,653 |
-33,110 |
Mar13 |
121029 |
96.89 |
96.89 |
96.89 |
96.89 |
+0.05 |
|
|
|
Total Volume and Open Interest |
41,102 |
409,653 |
-33,110 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121029 |
97.41 |
97.47 |
97.38 |
97.45 |
+0.04 |
131,507 |
465,402 |
-133,881 |
Mar13 |
121029 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.04 |
|
|
|
Total Volume and Open Interest |
131,507 |
465,402 |
-133,881 |
Gold(CMX) |
Oct12 |
121029 |
1712.0 |
1712.0 |
1707.0 |
1707.7 |
-3.2 |
77 |
120 |
-43 |
Dec12 |
121029 |
1712.2 |
1717.8 |
1706.2 |
1708.7 |
-3.2 |
126,511 |
310,356 |
+321 |
Feb13 |
121029 |
1714.6 |
1719.0 |
1708.5 |
1710.8 |
-3.2 |
8,967 |
43,587 |
+1,942 |
Apr13 |
121029 |
1719.2 |
1719.2 |
1711.9 |
1712.7 |
-3.2 |
759 |
16,413 |
+178 |
Jun13 |
121029 |
1721.0 |
1721.9 |
1714.4 |
1714.5 |
-3.2 |
1,095 |
20,711 |
+68 |
Aug13 |
121029 |
1716.3 |
1716.3 |
1716.3 |
1716.3 |
-3.2 |
249 |
8,581 |
-12 |
Oct13 |
121029 |
1718.2 |
1718.2 |
1718.2 |
1718.2 |
-3.2 |
81 |
5,336 |
+30 |
Dec13 |
121029 |
1724.7 |
1726.5 |
1720.3 |
1720.3 |
-3.2 |
1,568 |
11,645 |
-276 |
Feb14 |
121029 |
1722.7 |
1722.7 |
1722.7 |
1722.7 |
-3.2 |
0 |
2,423 |
+0 |
Apr14 |
121029 |
1725.1 |
1725.1 |
1725.1 |
1725.1 |
-3.2 |
0 |
3,376 |
+0 |
Jun14 |
121029 |
1727.6 |
1727.6 |
1727.6 |
1727.6 |
-3.2 |
210 |
9,003 |
+75 |
Aug14 |
121029 |
1730.1 |
1730.1 |
1730.1 |
1730.1 |
-3.2 |
0 |
83 |
+0 |
Total Volume and Open Interest |
140,072 |
454,680 |
+2,256 |
Silver(CMX) |
Dec12 |
121029 |
3211.5 |
3223.0 |
3168.0 |
3174.5 |
-29.1 |
35,150 |
77,435 |
-580 |
Mar13 |
121029 |
3212.0 |
3229.5 |
3179.5 |
3181.6 |
-29.0 |
1,429 |
15,301 |
+172 |
May13 |
121029 |
3220.0 |
3221.5 |
3185.2 |
3185.2 |
-28.9 |
86 |
4,813 |
-3 |
Jul13 |
121029 |
3195.0 |
3195.0 |
3187.5 |
3188.1 |
-28.9 |
160 |
5,441 |
+38 |
Sep13 |
121029 |
3195.5 |
3195.5 |
3190.7 |
3190.7 |
-28.9 |
8 |
3,224 |
+2 |
Dec13 |
121029 |
3194.5 |
3195.0 |
3193.8 |
3193.8 |
-28.8 |
39 |
15,623 |
-12 |
Mar14 |
121029 |
3192.4 |
3192.4 |
3192.4 |
3192.4 |
-28.8 |
0 |
996 |
+0 |
Total Volume and Open Interest |
37,105 |
137,639 |
-338 |
Platinum(NYMEX) |
Jan13 |
121029 |
1546.2 |
1560.0 |
1531.1 |
1533.9 |
-12.1 |
12,111 |
58,404 |
-450 |
Apr13 |
121029 |
1558.0 |
1561.7 |
1535.0 |
1537.2 |
-11.9 |
218 |
3,421 |
+81 |
Jul13 |
121029 |
1545.7 |
1545.7 |
1540.1 |
1540.1 |
-12.1 |
2 |
123 |
+2 |
Oct13 |
121029 |
1556.3 |
1556.3 |
1542.2 |
1542.2 |
-12.1 |
0 |
39 |
+0 |
Total Volume and Open Interest |
12,333 |
62,118 |
-368 |
Palladium(NYMEX) |
Dec12 |
121029 |
596.00 |
601.80 |
586.95 |
589.75 |
-5.65 |
3,791 |
18,081 |
+39 |
Mar13 |
121029 |
601.00 |
601.20 |
589.75 |
591.20 |
-5.60 |
201 |
1,760 |
+152 |
Jun13 |
121029 |
592.45 |
592.45 |
592.45 |
592.45 |
-5.60 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,997 |
19,853 |
+187 |
Copper(CMX) |
Dec12 |
121029 |
356.10 |
356.25 |
348.20 |
349.45 |
-5.55 |
50,387 |
85,105 |
-3,454 |
Mar13 |
121029 |
356.65 |
357.15 |
349.20 |
350.45 |
-5.55 |
6,567 |
40,164 |
-300 |
May13 |
121029 |
356.70 |
356.70 |
350.00 |
351.10 |
-5.60 |
687 |
6,122 |
+101 |
Jul13 |
121029 |
353.00 |
353.75 |
351.55 |
351.55 |
-5.65 |
131 |
5,113 |
+62 |
Sep13 |
121029 |
353.50 |
353.50 |
352.00 |
352.00 |
-5.75 |
93 |
1,916 |
+2 |
Total Volume and Open Interest |
58,716 |
150,107 |
-3,695 |
DJIA Index(CBOT) |
Dec12 |
121029 |
13010 |
13054 |
12960 |
13054 |
unch |
208 |
13,302 |
-309 |
Mar13 |
121029 |
12977 |
12977 |
12977 |
12977 |
unch |
0 |
5 |
+0 |
Jun13 |
121029 |
12896 |
12896 |
12896 |
12896 |
unch |
|
|
|
Sep13 |
121029 |
12817 |
12817 |
12817 |
12817 |
unch |
|
|
|
Total Volume and Open Interest |
208 |
13,307 |
-309 |
E-mini DJIA Index(CBOT) |
Dec12 |
121029 |
13048 |
13054 |
12954 |
13054 |
unch |
128,805 |
107,856 |
-463 |
Mar13 |
121029 |
12914 |
12977 |
12914 |
12977 |
unch |
9 |
178 |
-1 |
Jun13 |
121029 |
12896 |
12896 |
12896 |
12896 |
unch |
0 |
39 |
+0 |
Sep13 |
121029 |
12817 |
12817 |
12817 |
12817 |
unch |
|
|
|
Total Volume and Open Interest |
128,814 |
108,073 |
-464 |
S & P 500(CME) |
Dec12 |
121029 |
1406.40 |
1407.60 |
1397.10 |
1407.60 |
unch |
12,927 |
203,777 |
-166 |
Mar13 |
121029 |
1400.80 |
1400.80 |
1400.80 |
1400.80 |
unch |
0 |
2,273 |
+0 |
Jun13 |
121029 |
1393.70 |
1393.70 |
1393.70 |
1393.70 |
unch |
10 |
1,239 |
-7 |
Sep13 |
121029 |
1387.20 |
1387.20 |
1387.20 |
1387.20 |
unch |
|
|
|
Total Volume and Open Interest |
12,937 |
207,289 |
-173 |
S & P 500 E-Mini(Globex) |
Dec12 |
121029 |
1406.25 |
1407.50 |
1397.00 |
1407.50 |
unch |
2,089,898 |
2,992,766 |
+17,419 |
Mar13 |
121029 |
1399.75 |
1400.75 |
1390.50 |
1400.75 |
unch |
1,187 |
28,001 |
+88 |
Total Volume and Open Interest |
2,091,190 |
3,022,584 |
+17,496 |
NASDAQ 100(CME) |
Dec12 |
121029 |
2653.00 |
2659.00 |
2635.00 |
2659.00 |
unch |
1,249 |
15,027 |
-145 |
Mar13 |
121029 |
2652.80 |
2652.80 |
2652.80 |
2652.80 |
unch |
0 |
1 |
+0 |
Jun13 |
121029 |
2647.30 |
2647.30 |
2647.30 |
2647.30 |
unch |
|
|
|
Total Volume and Open Interest |
1,249 |
15,028 |
-145 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121029 |
2654.50 |
2659.00 |
2634.30 |
2659.00 |
unch |
378,539 |
371,160 |
+885 |
Mar13 |
121029 |
2640.00 |
2652.80 |
2636.00 |
2652.80 |
unch |
19 |
193 |
+6 |
Total Volume and Open Interest |
378,558 |
371,363 |
+891 |
S & P Midcap 400(CME) |
Dec12 |
121029 |
973.00 |
973.00 |
973.00 |
973.00 |
unch |
0 |
795 |
+0 |
Mar13 |
121029 |
971.00 |
971.00 |
971.00 |
971.00 |
unch |
|
|
|
Jun13 |
121029 |
968.90 |
968.90 |
968.90 |
968.90 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
795 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
Nov12 |
121026 |
18.75 |
18.85 |
18.00 |
18.25 |
-0.05 |
40,944 |
141,985 |
-2,061 |
Dec12 |
121026 |
19.20 |
19.35 |
18.62 |
18.90 |
+0.03 |
26,798 |
69,039 |
+3,423 |
Jan13 |
121026 |
20.55 |
20.57 |
19.98 |
20.12 |
-0.03 |
11,748 |
0 |
+0 |
Total Volume and Open Interest |
98,265 |
263,155 |
+19,506 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121029 |
8990 |
9000 |
8890 |
8935 |
-40 |
6,112 |
29,907 |
+92 |
Mar13 |
121029 |
8940 |
8980 |
8940 |
8940 |
-40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,112 |
29,908 |
+92 |
Nikkei 225(SGX) |
Dec12 |
121029 |
8960 |
8995 |
8900 |
8915 |
-20 |
130,085 |
225,286 |
+6,893 |
Mar13 |
121029 |
8905 |
8910 |
8895 |
8900 |
-20 |
3 |
2,098 |
+0 |
Jun13 |
121029 |
8825 |
8825 |
8825 |
8825 |
-20 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
131,064 |
240,418 |
+7,526 |
CAC 40(EURONEXT) |
Nov12 |
121029 |
3429.0 |
3430.5 |
3393.0 |
3406.5 |
-29.0 |
51,183 |
324,134 |
+6,860 |
Dec12 |
121029 |
3434.0 |
3434.0 |
3385.5 |
3397.0 |
-29.0 |
214 |
26,363 |
+56 |
Jan13 |
121029 |
3396.5 |
3396.5 |
3396.5 |
3396.5 |
-30.0 |
0 |
1 |
+1 |
Total Volume and Open Interest |
51,398 |
350,710 |
+6,917 |
Hang Seng Index(HKFE) |
Oct12 |
121029 |
21509 |
21585 |
21425 |
21525 |
-5 |
122,564 |
63,200 |
-30,619 |
Nov12 |
121029 |
21509 |
21591 |
21430 |
21545 |
+9 |
66,142 |
86,517 |
+29,973 |
Dec12 |
121029 |
21366 |
21597 |
21366 |
21549 |
+13 |
1,473 |
11,726 |
+434 |
Total Volume and Open Interest |
190,563 |
164,250 |
-13 |
DAX(EUREX) |
Dec12 |
121029 |
7227.0 |
7228.0 |
7172.5 |
7206.5 |
-25.5 |
128,697 |
148,977 |
-3,190 |
Mar13 |
121029 |
7223.0 |
7223.0 |
7182.0 |
7210.5 |
-26.0 |
605 |
8,351 |
+313 |
Jun13 |
121029 |
7231.5 |
7231.5 |
7198.0 |
7219.0 |
-25.5 |
241 |
1,140 |
+78 |
Total Volume and Open Interest |
129,543 |
158,468 |
-2,799 |
FT-SE 100(EURONEXT) |
Dec12 |
121029 |
5781.00 |
5792.00 |
5741.00 |
5772.50 |
-17.50 |
49,168 |
580,835 |
+5,655 |
Mar13 |
121029 |
5725.00 |
5744.00 |
5700.00 |
5729.50 |
-16.50 |
31 |
413 |
+3 |
Jun13 |
121029 |
5663.50 |
5663.50 |
5663.50 |
5663.50 |
-20.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
49,199 |
581,261 |
+5,658 |
SPI 200(SFE) |
Dec12 |
121029 |
4462.0 |
4495.0 |
4459.0 |
4478.0 |
+13.0 |
27,786 |
264,101 |
-3,454 |
Mar13 |
121029 |
4456.0 |
4456.0 |
4445.0 |
4445.0 |
+13.0 |
2 |
1,761 |
+0 |
Jun13 |
121029 |
4444.0 |
4444.0 |
4444.0 |
4444.0 |
+13.0 |
0 |
2,635 |
+0 |
Total Volume and Open Interest |
28,391 |
272,094 |
-2,969 |
FTSE MIB(ISE) |
Dec12 |
121029 |
15475.00 |
15480.00 |
15230.00 |
15351.00 |
-186.00 |
22,165 |
36,074 |
+566 |
Mar13 |
121029 |
15470.00 |
15470.00 |
15250.00 |
15358.00 |
-179.00 |
74 |
70 |
+6 |
Jun13 |
121029 |
15078.00 |
15078.00 |
15078.00 |
15078.00 |
-179.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,239 |
36,145 |
+572 |
KOSPI 200(KFE) |
Dec12 |
121029 |
247.65 |
250.10 |
247.65 |
248.90 |
+1.00 |
208,496 |
106,485 |
-2,210 |
Mar13 |
121029 |
248.10 |
248.85 |
247.10 |
247.90 |
+0.60 |
123 |
4,715 |
+107 |
Jun13 |
121029 |
249.55 |
249.55 |
249.55 |
249.55 |
+1.00 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
208,619 |
112,355 |
-2,103 |
GSCI(CME) |
Nov12 |
121029 |
642.00 |
642.50 |
634.25 |
634.25 |
-4.75 |
131 |
9,083 |
-50 |
Dec12 |
121029 |
644.50 |
644.50 |
636.00 |
636.00 |
-4.50 |
15 |
47 |
+15 |
Jan13 |
121029 |
636.00 |
644.00 |
636.00 |
636.00 |
-4.50 |
|
|
|
Total Volume and Open Interest |
146 |
9,130 |
-35 |
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. |
|
|