|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 31, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121031 |
1532.00 |
1555.00 |
1531.50 |
1547.00 |
+13.25 |
75,026 |
28,679 |
-22,773 |
Jan13 |
121031 |
1535.00 |
1558.75 |
1535.00 |
1548.75 |
+12.25 |
101,324 |
272,914 |
+5,352 |
Mar13 |
121031 |
1510.75 |
1533.25 |
1510.75 |
1523.75 |
+13.00 |
12,705 |
116,075 |
+283 |
May13 |
121031 |
1467.50 |
1486.00 |
1465.75 |
1478.25 |
+12.50 |
5,204 |
91,483 |
-14 |
Jul13 |
121031 |
1451.00 |
1468.50 |
1449.25 |
1460.75 |
+11.50 |
4,902 |
73,264 |
-573 |
Aug13 |
121031 |
1422.75 |
1432.00 |
1415.25 |
1425.25 |
+10.00 |
145 |
1,617 |
+36 |
Sep13 |
121031 |
1370.50 |
1386.25 |
1369.75 |
1381.00 |
+9.25 |
178 |
1,272 |
-6 |
Nov13 |
121031 |
1331.00 |
1350.00 |
1330.25 |
1344.50 |
+13.50 |
2,254 |
51,822 |
-38 |
Jan14 |
121031 |
1342.50 |
1350.00 |
1336.25 |
1350.00 |
+13.75 |
27 |
438 |
-13 |
Mar14 |
121031 |
1346.50 |
1353.50 |
1339.50 |
1353.50 |
+14.00 |
10 |
109 |
+2 |
May14 |
121031 |
1352.75 |
1352.75 |
1339.75 |
1352.75 |
+13.00 |
0 |
118 |
+0 |
Jul14 |
121031 |
1357.00 |
1357.00 |
1343.50 |
1356.50 |
+13.00 |
0 |
57 |
+0 |
Aug14 |
121031 |
1351.25 |
1351.25 |
1338.25 |
1351.25 |
+13.00 |
|
|
|
Sep14 |
121031 |
1341.50 |
1341.50 |
1328.50 |
1341.50 |
+13.00 |
|
|
|
Total Volume and Open Interest |
201,779 |
639,789 |
-17,745 |
Soybean Meal(CBOT) |
Dec12 |
121031 |
476.00 |
487.50 |
475.30 |
482.20 |
+6.20 |
33,657 |
99,723 |
-265 |
Jan13 |
121031 |
469.70 |
479.90 |
468.80 |
475.20 |
+5.50 |
8,765 |
31,904 |
+259 |
Mar13 |
121031 |
458.00 |
467.30 |
457.70 |
464.00 |
+6.40 |
4,145 |
29,082 |
-140 |
May13 |
121031 |
435.10 |
442.80 |
434.20 |
440.50 |
+6.30 |
2,722 |
25,242 |
+311 |
Jul13 |
121031 |
426.00 |
432.50 |
425.50 |
430.90 |
+5.40 |
1,357 |
18,306 |
+77 |
Aug13 |
121031 |
414.80 |
419.20 |
413.70 |
417.90 |
+4.20 |
70 |
1,434 |
+2 |
Sep13 |
121031 |
399.00 |
403.30 |
397.60 |
401.70 |
+4.10 |
109 |
1,635 |
+30 |
Oct13 |
121031 |
379.50 |
385.80 |
379.00 |
385.00 |
+5.20 |
29 |
3,172 |
+8 |
Dec13 |
121031 |
377.00 |
384.40 |
375.90 |
382.30 |
+5.60 |
255 |
10,106 |
-31 |
Jan14 |
121031 |
378.00 |
383.00 |
377.40 |
383.00 |
+5.60 |
1 |
312 |
+0 |
Total Volume and Open Interest |
51,110 |
221,538 |
+251 |
Soybean Oil(CBOT) |
Dec12 |
121031 |
50.07 |
50.59 |
49.84 |
50.16 |
+0.07 |
44,377 |
123,159 |
-2,807 |
Jan13 |
121031 |
50.47 |
50.93 |
50.21 |
50.53 |
+0.08 |
18,947 |
96,563 |
+2,295 |
Mar13 |
121031 |
50.93 |
51.37 |
50.66 |
50.95 |
+0.07 |
8,049 |
41,483 |
+864 |
May13 |
121031 |
51.33 |
51.75 |
51.04 |
51.35 |
+0.07 |
3,762 |
25,584 |
+630 |
Jul13 |
121031 |
51.60 |
52.05 |
51.38 |
51.69 |
+0.10 |
2,257 |
20,082 |
+664 |
Aug13 |
121031 |
51.67 |
52.08 |
51.55 |
51.76 |
+0.10 |
104 |
2,966 |
-8 |
Sep13 |
121031 |
51.67 |
51.94 |
51.50 |
51.71 |
+0.12 |
106 |
2,332 |
-5 |
Oct13 |
121031 |
51.30 |
51.45 |
51.22 |
51.36 |
+0.12 |
72 |
4,050 |
-21 |
Dec13 |
121031 |
51.21 |
51.50 |
51.00 |
51.26 |
+0.11 |
260 |
10,084 |
+86 |
Jan14 |
121031 |
51.64 |
51.64 |
51.31 |
51.41 |
+0.10 |
19 |
618 |
+0 |
Total Volume and Open Interest |
77,953 |
327,746 |
+1,698 |
Canola(WCE) |
Nov12 |
121031 |
621.2 |
626.0 |
618.8 |
618.8 |
-2.4 |
1,768 |
4,449 |
-2,621 |
Jan13 |
121031 |
618.0 |
624.1 |
614.4 |
615.6 |
-2.4 |
5,453 |
110,434 |
-493 |
Mar13 |
121031 |
616.4 |
620.8 |
611.8 |
612.5 |
-2.3 |
261 |
19,118 |
+44 |
May13 |
121031 |
612.2 |
616.3 |
608.0 |
608.2 |
-2.2 |
141 |
20,930 |
+8 |
Jul13 |
121031 |
609.0 |
612.7 |
605.4 |
605.4 |
-1.8 |
221 |
6,718 |
+109 |
Total Volume and Open Interest |
7,869 |
167,992 |
-2,953 |
Corn(CBOT) |
Dec12 |
121031 |
741.75 |
757.75 |
741.75 |
755.75 |
+14.00 |
105,872 |
499,864 |
-20,242 |
Mar13 |
121031 |
744.25 |
759.25 |
744.25 |
757.00 |
+12.50 |
64,535 |
376,496 |
+12,095 |
May13 |
121031 |
741.50 |
755.00 |
741.25 |
752.50 |
+11.00 |
10,087 |
92,990 |
+173 |
Jul13 |
121031 |
734.50 |
747.00 |
734.25 |
744.00 |
+9.75 |
10,228 |
145,494 |
+1,845 |
Sep13 |
121031 |
660.00 |
667.25 |
658.50 |
661.50 |
+1.00 |
730 |
28,375 |
+125 |
Dec13 |
121031 |
637.00 |
642.00 |
633.75 |
636.50 |
-0.75 |
4,185 |
124,179 |
+797 |
Mar14 |
121031 |
644.25 |
647.25 |
642.00 |
644.00 |
-0.50 |
33 |
2,590 |
+5 |
May14 |
121031 |
652.25 |
652.25 |
650.00 |
650.00 |
-0.75 |
1 |
827 |
+0 |
Jul14 |
121031 |
656.00 |
656.00 |
651.75 |
651.75 |
-1.50 |
5 |
1,112 |
-5 |
Sep14 |
121031 |
606.00 |
607.50 |
606.00 |
606.00 |
-1.50 |
3 |
86 |
+0 |
Total Volume and Open Interest |
195,789 |
1,279,243 |
-5,172 |
Wheat(CBOT) |
Dec12 |
121031 |
858.75 |
875.00 |
858.25 |
864.50 |
+7.75 |
52,413 |
210,611 |
-9,806 |
Mar13 |
121031 |
873.50 |
889.25 |
873.50 |
879.25 |
+7.50 |
31,477 |
106,873 |
+5,518 |
May13 |
121031 |
880.75 |
895.50 |
879.00 |
886.25 |
+7.25 |
9,290 |
29,391 |
-1,069 |
Jul13 |
121031 |
866.50 |
879.00 |
866.25 |
873.50 |
+5.25 |
8,925 |
65,617 |
-191 |
Sep13 |
121031 |
883.00 |
887.50 |
877.50 |
882.25 |
+4.75 |
877 |
6,471 |
+301 |
Dec13 |
121031 |
885.50 |
894.50 |
883.00 |
888.75 |
+4.00 |
2,162 |
41,808 |
-3 |
Total Volume and Open Interest |
105,269 |
465,001 |
-5,190 |
Wheat(KCBT) |
Dec12 |
121031 |
903.25 |
915.75 |
901.75 |
904.00 |
+1.75 |
9,015 |
93,977 |
-505 |
Mar13 |
121031 |
917.50 |
930.00 |
916.25 |
918.75 |
+2.00 |
5,099 |
34,892 |
+854 |
May13 |
121031 |
923.75 |
936.50 |
923.00 |
925.75 |
+2.25 |
3,099 |
11,989 |
+809 |
Jul13 |
121031 |
906.75 |
923.75 |
903.50 |
912.50 |
+5.00 |
719 |
17,563 |
+118 |
Sep13 |
121031 |
909.00 |
925.00 |
906.75 |
915.25 |
+5.50 |
125 |
2,545 |
+11 |
Dec13 |
121031 |
912.50 |
932.00 |
912.00 |
923.00 |
+6.00 |
111 |
1,736 |
+73 |
Total Volume and Open Interest |
18,168 |
163,034 |
+1,360 |
Wheat(MGE) |
Dec12 |
121031 |
937.25 |
950.00 |
935.75 |
942.00 |
+7.25 |
3,347 |
18,551 |
-1,112 |
Mar13 |
121031 |
942.25 |
956.00 |
942.25 |
947.25 |
+5.25 |
2,639 |
14,492 |
+888 |
May13 |
121031 |
950.75 |
961.25 |
950.00 |
953.75 |
+5.75 |
171 |
3,846 |
+15 |
Jul13 |
121031 |
958.50 |
961.75 |
951.75 |
954.50 |
+2.50 |
78 |
2,149 |
+21 |
Sep13 |
121031 |
926.50 |
940.00 |
926.50 |
932.50 |
+2.50 |
54 |
2,784 |
+18 |
Total Volume and Open Interest |
6,358 |
42,650 |
-130 |
Oats(CBOT) |
Dec12 |
121031 |
388.00 |
392.25 |
388.00 |
389.00 |
+0.25 |
821 |
8,960 |
-293 |
Mar13 |
121031 |
398.00 |
399.00 |
396.50 |
397.00 |
+0.25 |
708 |
3,456 |
+508 |
May13 |
121031 |
398.50 |
400.00 |
397.75 |
398.00 |
+0.25 |
11 |
293 |
+6 |
Jul13 |
121031 |
397.50 |
397.50 |
397.25 |
397.50 |
+0.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,540 |
12,763 |
+221 |
Rough Rice(CBOT) |
Nov12 |
121031 |
14.72 |
14.85 |
14.72 |
14.83 |
+0.06 |
2,106 |
1,012 |
-1,395 |
Jan13 |
121031 |
15.03 |
15.20 |
15.03 |
15.14 |
+0.06 |
1,879 |
12,590 |
+970 |
Mar13 |
121031 |
15.40 |
15.44 |
15.39 |
15.44 |
+0.04 |
54 |
835 |
+9 |
May13 |
121031 |
15.72 |
15.72 |
15.68 |
15.72 |
+0.04 |
2 |
33 |
+2 |
Total Volume and Open Interest |
4,041 |
14,527 |
-414 |
Live Cattle(CME) |
Oct12 |
121031 |
125.750 |
126.750 |
125.480 |
126.750 |
+0.850 |
594 |
137 |
-437 |
Dec12 |
121031 |
126.035 |
126.350 |
125.580 |
125.930 |
-0.270 |
22,731 |
133,265 |
-1,835 |
Feb13 |
121031 |
129.735 |
130.100 |
129.325 |
129.880 |
+0.080 |
11,442 |
75,306 |
+3,520 |
Apr13 |
121031 |
133.850 |
134.130 |
133.485 |
133.985 |
+0.035 |
6,250 |
53,776 |
+1,515 |
Jun13 |
121031 |
130.250 |
130.500 |
129.950 |
130.150 |
-0.250 |
3,706 |
29,884 |
+1,065 |
Aug13 |
121031 |
130.500 |
130.650 |
129.880 |
130.250 |
-0.380 |
727 |
11,214 |
+134 |
Total Volume and Open Interest |
45,797 |
307,788 |
+4,020 |
Feeder Cattle(CME) |
Nov12 |
121031 |
146.900 |
147.100 |
145.735 |
146.300 |
-0.750 |
1,181 |
5,704 |
-167 |
Jan13 |
121031 |
148.700 |
149.200 |
147.950 |
148.700 |
-0.800 |
2,457 |
12,715 |
-2 |
Mar13 |
121031 |
150.825 |
151.185 |
150.075 |
150.685 |
-0.945 |
726 |
3,875 |
-53 |
Apr13 |
121031 |
152.000 |
152.400 |
151.400 |
152.150 |
-0.635 |
151 |
1,166 |
-35 |
May13 |
121031 |
153.685 |
153.750 |
152.575 |
153.150 |
-0.600 |
136 |
1,232 |
+22 |
Aug13 |
121031 |
157.000 |
157.000 |
155.900 |
156.250 |
unch |
25 |
514 |
+8 |
Sep13 |
121031 |
156.250 |
156.750 |
156.250 |
156.750 |
unch |
2 |
17 |
+1 |
Total Volume and Open Interest |
4,678 |
25,223 |
-226 |
Lean Hogs(CME) |
Dec12 |
121031 |
78.180 |
79.285 |
77.930 |
78.285 |
+0.185 |
13,055 |
90,478 |
-1,598 |
Feb13 |
121031 |
83.885 |
85.050 |
83.800 |
84.480 |
+0.595 |
7,356 |
47,735 |
+1,615 |
Apr13 |
121031 |
89.830 |
90.885 |
89.750 |
90.500 |
+0.600 |
2,079 |
30,909 |
+362 |
May13 |
121031 |
97.680 |
97.950 |
97.300 |
97.750 |
+0.100 |
58 |
1,492 |
+37 |
Jun13 |
121031 |
100.350 |
100.930 |
100.285 |
100.450 |
-0.130 |
860 |
25,682 |
+164 |
Jul13 |
121031 |
100.000 |
100.535 |
99.800 |
99.900 |
-0.400 |
397 |
6,544 |
+123 |
Aug13 |
121031 |
99.200 |
99.680 |
98.980 |
99.200 |
-0.300 |
391 |
7,380 |
+52 |
Oct13 |
121031 |
88.100 |
88.500 |
88.000 |
88.300 |
unch |
302 |
4,297 |
+18 |
Total Volume and Open Interest |
24,545 |
216,189 |
+799 |
Class III Milk(CME) |
Oct12 |
121031 |
21.02 |
21.02 |
21.02 |
21.02 |
-0.03 |
19 |
5,645 |
+11 |
Nov12 |
121031 |
20.99 |
21.11 |
20.98 |
21.06 |
+0.09 |
309 |
5,068 |
-18 |
Dec12 |
121031 |
20.06 |
20.20 |
20.03 |
20.16 |
+0.08 |
294 |
4,901 |
+28 |
Jan13 |
121031 |
19.33 |
19.50 |
19.33 |
19.43 |
+0.04 |
173 |
2,030 |
+39 |
Feb13 |
121031 |
19.05 |
19.10 |
19.04 |
19.04 |
-0.01 |
44 |
1,643 |
+13 |
Total Volume and Open Interest |
1,141 |
27,157 |
+140 |
Cocoa(ICE) |
Dec12 |
121031 |
2383 |
2417 |
2364 |
2388 |
-2 |
16,962 |
76,388 |
-2,307 |
Mar13 |
121031 |
2403 |
2430 |
2378 |
2401 |
-2 |
11,217 |
52,430 |
+1,379 |
May13 |
121031 |
2417 |
2436 |
2390 |
2412 |
-1 |
3,140 |
27,118 |
+507 |
Jul13 |
121031 |
2406 |
2444 |
2398 |
2420 |
unch |
1,805 |
15,503 |
+410 |
Sep13 |
121031 |
2447 |
2447 |
2406 |
2426 |
+2 |
986 |
6,178 |
+460 |
Dec13 |
121031 |
2442 |
2453 |
2413 |
2436 |
+5 |
306 |
7,241 |
+157 |
Mar14 |
121031 |
2446 |
2457 |
2433 |
2442 |
+6 |
168 |
11,397 |
+66 |
Total Volume and Open Interest |
34,584 |
203,930 |
+672 |
Coffee "C"(ICE) |
Dec12 |
121031 |
157.05 |
158.85 |
154.40 |
154.65 |
-2.55 |
10,037 |
73,117 |
+429 |
Mar13 |
121031 |
161.70 |
163.40 |
159.10 |
159.35 |
-2.35 |
4,345 |
50,204 |
+804 |
May13 |
121031 |
165.00 |
166.25 |
162.10 |
162.25 |
-2.25 |
629 |
14,536 |
+116 |
Jul13 |
121031 |
168.00 |
168.60 |
165.00 |
165.15 |
-2.20 |
109 |
6,132 |
+8 |
Sep13 |
121031 |
170.25 |
170.40 |
167.80 |
168.00 |
-2.20 |
83 |
4,638 |
-15 |
Dec13 |
121031 |
174.00 |
174.15 |
171.70 |
171.90 |
-2.15 |
112 |
3,058 |
-29 |
Total Volume and Open Interest |
15,566 |
152,813 |
+1,374 |
Orange Juice(ICE) |
Nov12 |
121031 |
106.50 |
107.10 |
104.50 |
106.25 |
-1.20 |
779 |
2,151 |
-657 |
Jan13 |
121031 |
107.35 |
107.45 |
104.45 |
106.50 |
-0.95 |
1,099 |
16,743 |
+561 |
Mar13 |
121031 |
108.65 |
109.45 |
106.75 |
108.65 |
-0.70 |
69 |
3,068 |
+21 |
May13 |
121031 |
111.00 |
111.00 |
109.00 |
110.70 |
-1.05 |
7 |
1,003 |
+1 |
Jul13 |
121031 |
112.80 |
113.15 |
111.50 |
113.15 |
-1.10 |
0 |
113 |
+0 |
Sep13 |
121031 |
115.00 |
115.35 |
114.05 |
115.35 |
-0.75 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,954 |
23,225 |
-74 |
Sugar #11(ICE) |
Mar13 |
121031 |
19.60 |
19.66 |
19.18 |
19.46 |
-0.10 |
18,581 |
376,880 |
-966 |
May13 |
121031 |
19.50 |
19.54 |
19.13 |
19.40 |
-0.07 |
6,454 |
91,892 |
-195 |
Jul13 |
121031 |
19.35 |
19.41 |
19.05 |
19.31 |
-0.03 |
3,535 |
119,648 |
-255 |
Oct13 |
121031 |
19.62 |
19.67 |
19.35 |
19.61 |
unch |
1,563 |
59,608 |
+78 |
Mar14 |
121031 |
20.07 |
20.10 |
19.78 |
20.05 |
+0.02 |
1,342 |
39,843 |
+302 |
May14 |
121031 |
20.00 |
20.00 |
19.70 |
19.97 |
+0.04 |
96 |
11,034 |
+17 |
Jul14 |
121031 |
19.69 |
19.91 |
19.68 |
19.91 |
+0.05 |
28 |
6,646 |
-11 |
Oct14 |
121031 |
19.83 |
20.00 |
19.83 |
20.00 |
+0.07 |
2 |
7,943 |
+0 |
Total Volume and Open Interest |
31,622 |
721,447 |
-1,012 |
London Cocoa(LCE) |
Dec12 |
121031 |
1536 |
1558 |
1534 |
1548 |
+4 |
3,171 |
46,461 |
-1,863 |
Mar13 |
121031 |
1533 |
1554 |
1529 |
1548 |
+7 |
5,163 |
67,732 |
-688 |
May13 |
121031 |
1540 |
1559 |
1536 |
1552 |
+5 |
1,213 |
26,601 |
-89 |
Jul13 |
121031 |
1545 |
1561 |
1542 |
1555 |
+4 |
1,128 |
18,642 |
-77 |
Sep13 |
121031 |
1548 |
1565 |
1546 |
1559 |
+3 |
506 |
15,142 |
+949 |
Dec13 |
121031 |
1545 |
1563 |
1543 |
1556 |
+3 |
662 |
7,857 |
+240 |
Mar14 |
121031 |
1545 |
1555 |
1535 |
1549 |
+3 |
570 |
7,459 |
+311 |
Total Volume and Open Interest |
12,413 |
195,110 |
-1,217 |
London Sugar(LCE) |
Dec12 |
121031 |
544.70 |
547.50 |
539.00 |
541.80 |
-2.90 |
2,407 |
27,857 |
-253 |
Mar13 |
121031 |
526.30 |
527.80 |
518.40 |
522.30 |
-3.70 |
6,697 |
33,792 |
+94 |
May13 |
121031 |
530.90 |
531.90 |
522.30 |
526.50 |
-3.00 |
841 |
10,662 |
+82 |
Aug13 |
121031 |
530.10 |
530.80 |
523.70 |
528.10 |
-2.00 |
434 |
4,884 |
+50 |
Oct13 |
121031 |
530.10 |
530.20 |
525.10 |
529.20 |
-1.40 |
173 |
3,653 |
-8 |
Total Volume and Open Interest |
10,596 |
83,060 |
-35 |
Cotton(ICE) |
Dec12 |
121031 |
70.92 |
71.86 |
69.83 |
70.07 |
-0.85 |
19,503 |
105,351 |
-4,842 |
Mar13 |
121031 |
72.22 |
72.98 |
71.10 |
71.39 |
-0.61 |
9,348 |
76,126 |
+2,560 |
May13 |
121031 |
73.61 |
73.91 |
72.30 |
72.57 |
-0.56 |
413 |
10,175 |
+43 |
Jul13 |
121031 |
74.67 |
75.00 |
73.41 |
73.72 |
-0.49 |
142 |
9,345 |
-10 |
Oct13 |
121031 |
75.30 |
75.30 |
75.30 |
75.30 |
-0.44 |
0 |
3 |
+0 |
Dec13 |
121031 |
77.00 |
77.00 |
75.60 |
75.93 |
-0.55 |
108 |
4,726 |
+1 |
Total Volume and Open Interest |
29,515 |
205,784 |
-2,247 |
Lumber(CME) |
Nov12 |
121031 |
317.7 |
318.8 |
313.8 |
318.8 |
+10.0 |
296 |
1,485 |
-34 |
Jan13 |
121031 |
328.7 |
331.2 |
328.3 |
331.2 |
+10.0 |
849 |
6,829 |
+95 |
Mar13 |
121031 |
336.2 |
337.3 |
336.2 |
337.3 |
+10.0 |
180 |
1,596 |
+36 |
May13 |
121031 |
344.6 |
348.0 |
344.6 |
347.3 |
+9.3 |
62 |
479 |
+43 |
Total Volume and Open Interest |
1,392 |
10,428 |
+144 |
Crude Oil(NYM) |
Dec12 |
121031 |
85.73 |
87.19 |
85.61 |
86.24 |
+0.56 |
106,222 |
382,625 |
-4,596 |
Jan13 |
121031 |
86.23 |
87.68 |
86.16 |
86.73 |
+0.54 |
39,593 |
180,032 |
+6,765 |
Feb13 |
121031 |
86.80 |
88.21 |
86.72 |
87.28 |
+0.55 |
19,494 |
85,217 |
+1,986 |
Mar13 |
121031 |
87.38 |
88.69 |
87.38 |
87.83 |
+0.55 |
13,399 |
104,458 |
+356 |
Apr13 |
121031 |
88.06 |
89.16 |
88.04 |
88.31 |
+0.56 |
5,960 |
40,912 |
+470 |
May13 |
121031 |
88.56 |
89.60 |
88.16 |
88.72 |
+0.55 |
5,302 |
38,605 |
+990 |
Jun13 |
121031 |
88.70 |
89.96 |
88.60 |
89.04 |
+0.54 |
10,572 |
100,165 |
+151 |
Jul13 |
121031 |
89.63 |
89.98 |
89.20 |
89.27 |
+0.53 |
2,131 |
40,574 |
+236 |
Aug13 |
121031 |
89.64 |
89.64 |
89.34 |
89.39 |
+0.51 |
1,731 |
27,504 |
-181 |
Sep13 |
121031 |
89.35 |
89.75 |
89.35 |
89.46 |
+0.49 |
2,075 |
38,456 |
+94 |
Oct13 |
121031 |
89.06 |
89.73 |
89.06 |
89.48 |
+0.47 |
1,368 |
24,744 |
+338 |
Nov13 |
121031 |
89.87 |
89.94 |
89.43 |
89.49 |
+0.45 |
1,046 |
27,499 |
+19 |
Dec13 |
121031 |
89.08 |
90.50 |
88.68 |
89.48 |
+0.44 |
9,814 |
161,367 |
-584 |
Jan14 |
121031 |
89.34 |
89.34 |
89.34 |
89.34 |
+0.45 |
235 |
27,291 |
+93 |
Feb14 |
121031 |
89.17 |
89.17 |
89.17 |
89.17 |
+0.45 |
220 |
9,466 |
-24 |
Mar14 |
121031 |
89.00 |
89.32 |
89.00 |
89.00 |
+0.45 |
334 |
16,350 |
-4 |
Total Volume and Open Interest |
223,552 |
1,597,501 |
+6,842 |
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 |
121031 |
85.750 |
87.200 |
85.600 |
86.250 |
+0.575 |
2,741 |
10,365 |
+31 |
Jan13 |
121031 |
86.175 |
87.600 |
86.175 |
86.725 |
+0.525 |
179 |
1,908 |
+92 |
Feb13 |
121031 |
86.850 |
87.775 |
86.850 |
87.275 |
+0.550 |
19 |
525 |
+5 |
Mar13 |
121031 |
87.650 |
88.600 |
87.575 |
87.825 |
+0.550 |
49 |
263 |
+38 |
Apr13 |
121031 |
88.300 |
88.300 |
88.300 |
88.300 |
+0.550 |
0 |
4 |
+0 |
May13 |
121031 |
88.725 |
88.725 |
88.725 |
88.725 |
+0.550 |
0 |
5 |
+0 |
Jun13 |
121031 |
89.050 |
89.050 |
89.050 |
89.050 |
+0.550 |
0 |
39 |
+0 |
Jul13 |
121031 |
89.275 |
89.275 |
89.275 |
89.275 |
+0.525 |
|
|
|
Total Volume and Open Interest |
2,988 |
13,261 |
+166 |
Heating Oil(NYM) |
Nov12 |
121031 |
308.55 |
309.45 |
304.80 |
306.82 |
-1.84 |
13,095 |
7,196 |
-6,246 |
Dec12 |
121031 |
306.95 |
308.37 |
304.52 |
306.23 |
-0.74 |
57,521 |
95,540 |
+3,973 |
Jan13 |
121031 |
305.23 |
307.05 |
303.62 |
305.19 |
-0.30 |
32,630 |
50,520 |
+1,003 |
Feb13 |
121031 |
303.46 |
305.09 |
302.16 |
303.50 |
-0.16 |
17,355 |
30,747 |
-317 |
Mar13 |
121031 |
300.63 |
302.33 |
299.94 |
300.91 |
-0.01 |
12,521 |
24,385 |
+259 |
Apr13 |
121031 |
297.41 |
299.08 |
296.83 |
297.51 |
-0.08 |
5,147 |
26,201 |
+198 |
May13 |
121031 |
298.69 |
299.56 |
298.01 |
298.71 |
-0.16 |
2,355 |
14,586 |
-71 |
Jun13 |
121031 |
297.56 |
298.31 |
295.98 |
296.87 |
-0.28 |
2,945 |
17,067 |
-258 |
Jul13 |
121031 |
296.37 |
296.37 |
296.02 |
296.07 |
-0.33 |
187 |
4,288 |
+45 |
Aug13 |
121031 |
296.06 |
296.06 |
295.70 |
295.70 |
-0.27 |
75 |
2,764 |
+0 |
Sep13 |
121031 |
295.82 |
296.08 |
295.37 |
295.37 |
-0.23 |
60 |
5,763 |
+37 |
Oct13 |
121031 |
295.92 |
296.15 |
295.35 |
295.35 |
-0.18 |
52 |
2,089 |
-4 |
Nov13 |
121031 |
296.17 |
296.17 |
295.45 |
295.45 |
-0.10 |
55 |
1,985 |
-3 |
Dec13 |
121031 |
295.19 |
296.52 |
293.83 |
295.27 |
-0.03 |
749 |
11,339 |
-236 |
Total Volume and Open Interest |
144,752 |
296,574 |
-1,616 |
Gasoline(NYMEX) |
Nov12 |
121031 |
278.15 |
293.75 |
272.87 |
276.18 |
+3.30 |
17,024 |
8,127 |
-4,315 |
Dec12 |
121031 |
262.67 |
269.80 |
262.53 |
263.03 |
+1.48 |
50,319 |
120,622 |
+481 |
Jan13 |
121031 |
260.17 |
264.62 |
259.65 |
260.22 |
-0.14 |
26,483 |
54,160 |
+2,682 |
Feb13 |
121031 |
261.18 |
264.61 |
260.03 |
260.47 |
-0.40 |
10,603 |
20,230 |
+1,025 |
Mar13 |
121031 |
263.63 |
265.79 |
261.24 |
262.05 |
-0.46 |
7,114 |
19,932 |
-267 |
Apr13 |
121031 |
277.85 |
280.98 |
276.67 |
277.13 |
-0.28 |
5,013 |
12,424 |
+430 |
May13 |
121031 |
276.82 |
280.45 |
276.42 |
276.69 |
-0.19 |
2,256 |
9,215 |
+341 |
Jun13 |
121031 |
276.31 |
277.73 |
273.96 |
274.19 |
-0.14 |
1,708 |
9,223 |
+45 |
Jul13 |
121031 |
271.03 |
273.43 |
271.03 |
271.03 |
-0.30 |
322 |
3,046 |
+91 |
Aug13 |
121031 |
267.51 |
267.51 |
267.51 |
267.51 |
-0.37 |
110 |
2,382 |
+14 |
Total Volume and Open Interest |
121,225 |
274,420 |
+560 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121031 |
263.00 |
263.03 |
263.00 |
263.00 |
+1.40 |
|
|
|
Jan13 |
121031 |
260.20 |
260.22 |
260.20 |
260.20 |
-0.20 |
|
|
|
Feb13 |
121031 |
260.50 |
260.50 |
260.47 |
260.50 |
-0.40 |
|
|
|
Mar13 |
121031 |
262.10 |
262.10 |
262.05 |
262.10 |
-0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121031 |
3.695 |
3.778 |
3.680 |
3.692 |
+0.001 |
80,326 |
181,744 |
-5,104 |
Jan13 |
121031 |
3.831 |
3.907 |
3.814 |
3.820 |
-0.004 |
32,011 |
263,853 |
+874 |
Feb13 |
121031 |
3.838 |
3.909 |
3.823 |
3.827 |
-0.003 |
14,312 |
59,787 |
-337 |
Mar13 |
121031 |
3.807 |
3.870 |
3.789 |
3.794 |
-0.006 |
14,445 |
128,736 |
+334 |
Apr13 |
121031 |
3.794 |
3.840 |
3.765 |
3.771 |
-0.007 |
16,233 |
128,154 |
-870 |
May13 |
121031 |
3.851 |
3.864 |
3.796 |
3.801 |
-0.008 |
5,401 |
36,099 |
-279 |
Jun13 |
121031 |
3.880 |
3.896 |
3.833 |
3.840 |
-0.007 |
1,780 |
20,276 |
+94 |
Jul13 |
121031 |
3.922 |
3.939 |
3.876 |
3.880 |
-0.008 |
1,274 |
25,144 |
-13 |
Aug13 |
121031 |
3.948 |
3.960 |
3.896 |
3.901 |
-0.008 |
1,022 |
22,980 |
+84 |
Sep13 |
121031 |
3.945 |
3.961 |
3.899 |
3.904 |
-0.008 |
1,206 |
21,664 |
-27 |
Oct13 |
121031 |
3.960 |
3.997 |
3.933 |
3.940 |
-0.008 |
6,801 |
81,154 |
-109 |
Nov13 |
121031 |
4.076 |
4.095 |
4.036 |
4.044 |
-0.007 |
1,416 |
24,066 |
-169 |
Dec13 |
121031 |
4.258 |
4.290 |
4.238 |
4.242 |
-0.007 |
1,751 |
31,656 |
+137 |
Jan14 |
121031 |
4.380 |
4.393 |
4.340 |
4.344 |
-0.010 |
4,485 |
54,295 |
+532 |
Feb14 |
121031 |
4.331 |
4.331 |
4.328 |
4.328 |
-0.010 |
112 |
5,386 |
+17 |
Mar14 |
121031 |
4.282 |
4.282 |
4.248 |
4.249 |
-0.013 |
132 |
11,282 |
+81 |
Total Volume and Open Interest |
183,566 |
1,183,837 |
-5,110 |
Brent Crude Oil(ICE) |
Dec12 |
121031 |
109.14 |
109.80 |
108.30 |
108.70 |
-0.38 |
147,694 |
233,397 |
-9,811 |
Jan13 |
121031 |
107.30 |
108.58 |
107.17 |
107.56 |
-0.34 |
106,187 |
201,885 |
+90 |
Feb13 |
121031 |
107.01 |
107.73 |
106.36 |
106.73 |
-0.34 |
54,654 |
86,761 |
+4,569 |
Mar13 |
121031 |
106.30 |
107.11 |
105.79 |
106.11 |
-0.33 |
31,807 |
62,639 |
-1,855 |
Apr13 |
121031 |
105.82 |
106.61 |
105.33 |
105.63 |
-0.32 |
13,252 |
37,098 |
+968 |
May13 |
121031 |
105.43 |
106.15 |
104.93 |
105.23 |
-0.31 |
8,449 |
32,489 |
+192 |
Jun13 |
121031 |
104.99 |
105.82 |
104.56 |
104.84 |
-0.30 |
23,097 |
79,514 |
-391 |
Jul13 |
121031 |
104.94 |
105.31 |
104.20 |
104.45 |
-0.28 |
3,934 |
29,121 |
+282 |
Aug13 |
121031 |
104.49 |
104.90 |
103.80 |
104.01 |
-0.26 |
3,059 |
39,489 |
+62 |
Sep13 |
121031 |
103.51 |
103.51 |
103.51 |
103.51 |
-0.26 |
2,574 |
43,432 |
+468 |
Oct13 |
121031 |
103.46 |
103.46 |
103.03 |
103.03 |
-0.25 |
1,348 |
39,973 |
+345 |
Nov13 |
121031 |
102.58 |
102.58 |
102.58 |
102.58 |
-0.24 |
1,722 |
28,552 |
-85 |
Dec13 |
121031 |
102.27 |
103.18 |
101.90 |
102.17 |
-0.25 |
16,425 |
113,100 |
+1,418 |
Jan14 |
121031 |
101.76 |
101.76 |
101.76 |
101.76 |
-0.26 |
1,163 |
17,951 |
+184 |
Total Volume and Open Interest |
419,929 |
1,232,370 |
-3,770 |
Gas Oil(ICE) |
Nov12 |
121031 |
959.00 |
965.25 |
952.00 |
958.00 |
-5.50 |
68,343 |
80,222 |
-4,582 |
Dec12 |
121031 |
948.75 |
953.75 |
944.50 |
949.50 |
-1.00 |
117,375 |
162,806 |
-244 |
Jan13 |
121031 |
943.25 |
947.75 |
939.75 |
944.00 |
+0.50 |
59,862 |
66,818 |
-3,128 |
Feb13 |
121031 |
938.00 |
942.00 |
934.25 |
938.50 |
+0.50 |
26,326 |
32,982 |
-873 |
Mar13 |
121031 |
932.25 |
936.50 |
929.75 |
933.25 |
+0.75 |
15,076 |
33,746 |
-309 |
Apr13 |
121031 |
926.75 |
931.00 |
923.75 |
928.00 |
+1.00 |
8,652 |
28,718 |
+1,479 |
May13 |
121031 |
922.25 |
926.50 |
919.50 |
923.50 |
+0.75 |
2,377 |
18,919 |
-390 |
Jun13 |
121031 |
919.25 |
923.50 |
916.25 |
920.25 |
+0.75 |
10,731 |
42,927 |
-564 |
Jul13 |
121031 |
920.25 |
920.25 |
914.75 |
917.50 |
+0.75 |
1,597 |
14,210 |
-546 |
Aug13 |
121031 |
917.25 |
917.25 |
911.50 |
914.50 |
+0.75 |
838 |
10,307 |
+57 |
Total Volume and Open Interest |
318,116 |
600,997 |
-8,098 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121031 |
2.423 |
2.441 |
2.417 |
2.436 |
+0.023 |
79 |
371 |
-39 |
Dec12 |
121031 |
2.404 |
2.430 |
2.403 |
2.419 |
+0.023 |
238 |
1,536 |
+69 |
Jan13 |
121031 |
2.395 |
2.410 |
2.389 |
2.400 |
+0.022 |
113 |
1,399 |
+6 |
Feb13 |
121031 |
2.380 |
2.395 |
2.380 |
2.393 |
+0.025 |
24 |
822 |
+3 |
Mar13 |
121031 |
2.385 |
2.400 |
2.385 |
2.396 |
+0.020 |
130 |
1,903 |
+36 |
Apr13 |
121031 |
2.395 |
2.410 |
2.395 |
2.407 |
+0.019 |
85 |
565 |
-26 |
May13 |
121031 |
2.405 |
2.416 |
2.405 |
2.412 |
+0.016 |
96 |
1,173 |
+21 |
Total Volume and Open Interest |
1,042 |
10,970 |
+187 |
WTI Crude Oil(ICE) |
Dec12 |
121031 |
85.65 |
87.19 |
85.65 |
86.24 |
+0.56 |
25,466 |
115,192 |
-6,764 |
Jan13 |
121031 |
86.32 |
87.68 |
86.32 |
86.73 |
+0.54 |
10,700 |
62,092 |
+8,495 |
Feb13 |
121031 |
86.99 |
87.99 |
86.98 |
87.28 |
+0.55 |
5,582 |
26,719 |
+807 |
Mar13 |
121031 |
87.39 |
88.70 |
87.39 |
87.83 |
+0.55 |
4,078 |
38,275 |
+176 |
Apr13 |
121031 |
88.01 |
89.17 |
88.00 |
88.31 |
+0.56 |
3,234 |
11,957 |
-418 |
May13 |
121031 |
88.70 |
89.00 |
88.42 |
88.72 |
+0.55 |
2,104 |
8,746 |
+141 |
Jun13 |
121031 |
88.75 |
89.74 |
88.75 |
89.04 |
+0.54 |
2,836 |
49,962 |
+262 |
Jul13 |
121031 |
89.37 |
89.37 |
89.27 |
89.27 |
+0.53 |
503 |
6,750 |
+74 |
Aug13 |
121031 |
89.39 |
89.39 |
89.39 |
89.39 |
+0.51 |
663 |
4,789 |
-52 |
Sep13 |
121031 |
89.46 |
89.46 |
89.46 |
89.46 |
+0.49 |
618 |
8,980 |
+71 |
Oct13 |
121031 |
89.48 |
89.48 |
89.48 |
89.48 |
+0.47 |
512 |
4,259 |
-136 |
Nov13 |
121031 |
89.49 |
89.49 |
89.49 |
89.49 |
+0.45 |
244 |
5,230 |
+68 |
Dec13 |
121031 |
89.25 |
90.38 |
89.25 |
89.48 |
+0.44 |
3,201 |
71,384 |
+190 |
Jan14 |
121031 |
89.34 |
89.34 |
89.34 |
89.34 |
+0.45 |
129 |
4,943 |
+43 |
Feb14 |
121031 |
89.17 |
89.17 |
89.17 |
89.17 |
+0.45 |
51 |
1,862 |
+11 |
Mar14 |
121031 |
89.00 |
89.00 |
89.00 |
89.00 |
+0.45 |
173 |
3,716 |
+134 |
Total Volume and Open Interest |
60,590 |
521,955 |
+3,234 |
US Dollar Index(ICE) |
Dec12 |
121031 |
80.005 |
80.055 |
79.720 |
79.988 |
unch |
14,486 |
40,123 |
+211 |
Mar13 |
121031 |
80.000 |
80.200 |
80.000 |
80.198 |
unch |
29 |
897 |
+9 |
Jun13 |
121031 |
80.438 |
80.438 |
80.438 |
80.438 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,515 |
41,026 |
+220 |
Australian Dollar(CME) |
Dec12 |
121031 |
103.26 |
103.61 |
103.14 |
103.40 |
+0.09 |
44,062 |
174,288 |
+1,037 |
Mar13 |
121031 |
102.66 |
102.75 |
102.49 |
102.68 |
+0.09 |
1 |
657 |
+0 |
Jun13 |
121031 |
101.98 |
101.98 |
101.91 |
101.98 |
+0.07 |
0 |
7 |
+0 |
Total Volume and Open Interest |
44,063 |
174,957 |
+1,037 |
British Pound(CME) |
Dec12 |
121031 |
160.79 |
161.38 |
160.67 |
161.27 |
+0.52 |
41,223 |
163,448 |
+1,793 |
Mar13 |
121031 |
161.08 |
161.22 |
160.70 |
161.22 |
+0.52 |
2 |
407 |
+0 |
Jun13 |
121031 |
161.19 |
161.19 |
160.67 |
161.19 |
+0.52 |
0 |
60 |
+0 |
Total Volume and Open Interest |
41,225 |
163,917 |
+1,793 |
Canadian Dollar(CME) |
Dec12 |
121031 |
99.98 |
100.29 |
99.76 |
99.88 |
-0.09 |
29,320 |
162,085 |
-2,286 |
Mar13 |
121031 |
99.83 |
100.05 |
99.59 |
99.67 |
-0.09 |
239 |
3,347 |
+39 |
Jun13 |
121031 |
99.41 |
99.55 |
99.41 |
99.47 |
-0.08 |
11 |
564 |
+7 |
Sep13 |
121031 |
99.25 |
99.33 |
99.25 |
99.25 |
-0.08 |
2 |
907 |
+0 |
Total Volume and Open Interest |
29,573 |
167,010 |
-2,239 |
Japanese Yen(CME) |
Dec12 |
121031 |
125.65 |
125.81 |
125.09 |
125.41 |
-0.26 |
65,831 |
146,531 |
-988 |
Mar13 |
121031 |
125.48 |
125.81 |
125.24 |
125.54 |
-0.27 |
83 |
556 |
+2 |
Jun13 |
121031 |
125.67 |
125.91 |
125.67 |
125.67 |
-0.24 |
14 |
26 |
+4 |
Total Volume and Open Interest |
65,936 |
147,135 |
-982 |
Swiss Franc(CME) |
Dec12 |
121031 |
107.33 |
107.87 |
107.22 |
107.45 |
+0.10 |
16,795 |
37,565 |
+798 |
Mar13 |
121031 |
107.65 |
107.65 |
107.52 |
107.62 |
+0.10 |
1 |
22 |
+1 |
Jun13 |
121031 |
107.81 |
107.81 |
107.72 |
107.81 |
+0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
16,797 |
37,591 |
+800 |
EuroFX(CME) |
Dec12 |
121031 |
129.66 |
130.27 |
129.52 |
129.67 |
-0.02 |
120,267 |
219,893 |
+468 |
Mar13 |
121031 |
129.82 |
130.31 |
129.69 |
129.79 |
-0.02 |
70 |
1,030 |
+14 |
Jun13 |
121031 |
130.22 |
130.22 |
129.88 |
129.90 |
-0.03 |
20 |
551 |
+9 |
Total Volume and Open Interest |
120,357 |
221,524 |
+491 |
Mexican Peso(CME) |
Nov12 |
121031 |
763.25 |
764.25 |
763.25 |
763.25 |
-1.00 |
|
|
|
Dec12 |
121031 |
762.00 |
764.50 |
759.50 |
760.75 |
-1.00 |
16,892 |
201,536 |
-942 |
Total Volume and Open Interest |
16,892 |
202,456 |
-942 |
Brazilian Real(CME) |
Nov12 |
121031 |
491.70 |
492.10 |
491.70 |
491.70 |
-0.40 |
2,842 |
984 |
-1,807 |
Dec12 |
121031 |
490.30 |
491.00 |
489.80 |
490.85 |
+0.65 |
2,871 |
5,122 |
+2,576 |
Jan13 |
121031 |
489.05 |
489.05 |
489.05 |
489.05 |
+0.65 |
|
|
|
Feb13 |
121031 |
487.30 |
487.30 |
487.30 |
487.30 |
+0.65 |
100 |
101 |
+100 |
Total Volume and Open Interest |
5,813 |
28,703 |
+869 |
30-Year T-Bonds(CBOT) |
Dec12 |
121031 |
148~150 |
149~110 |
148~000 |
149~100 |
+0~220 |
66,431 |
549,421 |
+885 |
Mar13 |
121031 |
146~270 |
148~000 |
146~260 |
147~300 |
+0~210 |
6 |
430 |
-1 |
Jun13 |
121031 |
146~250 |
146~250 |
146~040 |
146~250 |
+0~210 |
|
|
|
Total Volume and Open Interest |
66,437 |
549,851 |
+884 |
10-Year T-Notes(CBOT) |
Dec12 |
121031 |
132~205 |
133~020 |
132~125 |
133~010 |
+0~115 |
291,929 |
1,698,739 |
+13,910 |
Mar13 |
121031 |
131~300 |
132~155 |
131~300 |
132~150 |
+0~125 |
250 |
3,513 |
+103 |
Jun13 |
121031 |
131~200 |
131~200 |
131~075 |
131~200 |
+0~125 |
|
|
|
Total Volume and Open Interest |
292,179 |
1,702,252 |
+14,013 |
5-Year T-Notes(CBOT) |
Dec12 |
121031 |
124~000 |
124~084 |
123~296 |
124~080 |
+0~080 |
133,922 |
1,336,548 |
-313 |
Mar13 |
121031 |
123~240 |
124~006 |
123~240 |
124~006 |
+0~082 |
26 |
937 |
+20 |
Jun13 |
121031 |
123~126 |
123~126 |
123~044 |
123~126 |
+0~082 |
|
|
|
Total Volume and Open Interest |
133,948 |
1,337,485 |
-293 |
2 Year T-Notes(CBOT) |
Dec12 |
121031 |
110~044 |
110~052 |
110~040 |
110~052 |
+0~006 |
60,486 |
907,403 |
+18,935 |
Mar13 |
121031 |
110~030 |
110~042 |
110~026 |
110~040 |
+0~010 |
116 |
44,853 |
+39 |
Jun13 |
121031 |
109~204 |
109~204 |
109~194 |
109~204 |
+0~010 |
|
|
|
Total Volume and Open Interest |
60,602 |
952,256 |
+18,974 |
Eurodollars(CME) |
Dec12 |
121031 |
99.675 |
99.690 |
99.675 |
99.685 |
+0.005 |
55,944 |
947,690 |
+5,081 |
Mar13 |
121031 |
99.670 |
99.685 |
99.665 |
99.680 |
+0.010 |
44,824 |
803,566 |
+5,376 |
Jun13 |
121031 |
99.640 |
99.665 |
99.635 |
99.660 |
+0.015 |
42,595 |
749,715 |
+52 |
Sep13 |
121031 |
99.615 |
99.645 |
99.615 |
99.640 |
+0.020 |
43,266 |
639,791 |
+387 |
Dec13 |
121031 |
99.580 |
99.615 |
99.575 |
99.610 |
+0.025 |
53,364 |
713,799 |
-1,241 |
Mar14 |
121031 |
99.540 |
99.585 |
99.535 |
99.575 |
+0.030 |
38,483 |
618,586 |
-5,374 |
Jun14 |
121031 |
99.490 |
99.540 |
99.490 |
99.530 |
+0.035 |
38,683 |
488,005 |
+40 |
Sep14 |
121031 |
99.430 |
99.480 |
99.430 |
99.475 |
+0.040 |
37,253 |
459,662 |
-1,513 |
Dec14 |
121031 |
99.365 |
99.420 |
99.360 |
99.410 |
+0.045 |
41,927 |
443,396 |
-2,074 |
Mar15 |
121031 |
99.300 |
99.355 |
99.290 |
99.345 |
+0.045 |
25,664 |
465,201 |
-522 |
Jun15 |
121031 |
99.215 |
99.275 |
99.205 |
99.265 |
+0.050 |
30,349 |
520,480 |
+2,325 |
Sep15 |
121031 |
99.110 |
99.170 |
99.095 |
99.165 |
+0.055 |
20,634 |
326,780 |
+1,508 |
Dec15 |
121031 |
98.985 |
99.045 |
98.965 |
99.040 |
+0.055 |
18,503 |
304,358 |
-234 |
Mar16 |
121031 |
98.855 |
98.920 |
98.840 |
98.915 |
+0.055 |
12,273 |
194,402 |
+948 |
Jun16 |
121031 |
98.715 |
98.780 |
98.695 |
98.775 |
+0.055 |
7,294 |
135,576 |
+94 |
Sep16 |
121031 |
98.575 |
98.635 |
98.550 |
98.630 |
+0.055 |
7,248 |
130,163 |
-404 |
Dec16 |
121031 |
98.420 |
98.485 |
98.395 |
98.480 |
+0.055 |
4,673 |
93,075 |
+95 |
Mar17 |
121031 |
98.285 |
98.355 |
98.265 |
98.350 |
+0.055 |
3,645 |
87,272 |
-88 |
Total Volume and Open Interest |
533,630 |
8,345,592 |
+4,631 |
Ultra T-Bond(CBOT) |
Dec12 |
121031 |
163~22 |
165~04 |
162~31 |
165~03 |
+1~05 |
2,224 |
354,019 |
-26 |
Mar13 |
121031 |
163~22 |
163~22 |
162~17 |
163~22 |
+1~05 |
0 |
22 |
+0 |
Jun13 |
121031 |
163~22 |
163~22 |
162~17 |
163~22 |
+1~05 |
|
|
|
Total Volume and Open Interest |
2,224 |
354,041 |
-26 |
30 Day Federal Funds(CBOT) |
Oct12 |
121031 |
99.840 |
99.842 |
99.840 |
99.840 |
unch |
2,447 |
80,512 |
-766 |
Nov12 |
121031 |
99.835 |
99.840 |
99.830 |
99.840 |
unch |
2,525 |
59,452 |
+855 |
Dec12 |
121031 |
99.840 |
99.850 |
99.840 |
99.845 |
unch |
711 |
34,165 |
+553 |
Jan13 |
121031 |
99.850 |
99.860 |
99.850 |
99.855 |
unch |
136 |
21,758 |
+53 |
Feb13 |
121031 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
41 |
23,601 |
-7 |
Mar13 |
121031 |
99.850 |
99.860 |
99.850 |
99.855 |
unch |
31 |
18,578 |
+8 |
Total Volume and Open Interest |
7,178 |
418,586 |
+1,163 |
3-Mth Euro-Yen(CME) |
Dec12 |
121031 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.002 |
|
|
|
Mar13 |
121031 |
99.707 |
99.707 |
99.707 |
99.707 |
+0.002 |
|
|
|
Jun13 |
121031 |
99.732 |
99.732 |
99.732 |
99.732 |
+0.002 |
|
|
|
Sep13 |
121031 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.002 |
|
|
|
Dec13 |
121031 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121031 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121031 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121031 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121031 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121031 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121031 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
200 |
1,516 |
+156 |
Mar13 |
121031 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
184 |
+0 |
Jun13 |
121031 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.00 |
0 |
201 |
+0 |
Sep13 |
121031 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
0 |
305 |
+0 |
Dec13 |
121031 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121031 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121031 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121031 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
200 |
2,938 |
+156 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121031 |
144.34 |
144.35 |
144.19 |
144.20 |
-0.14 |
3,740 |
22,624 |
+1,008 |
Mar13 |
121031 |
143.50 |
143.50 |
143.50 |
143.50 |
-0.12 |
|
|
|
Jun13 |
121031 |
141.41 |
141.41 |
141.41 |
141.41 |
-0.12 |
|
|
|
Total Volume and Open Interest |
3,740 |
22,624 |
+1,008 |
Euro-Bund(EUREX) |
Dec12 |
121031 |
141.57 |
141.86 |
141.18 |
141.68 |
+0.14 |
471,887 |
856,531 |
-2,427 |
Mar13 |
121031 |
143.10 |
143.44 |
142.74 |
143.27 |
+0.15 |
991 |
67,434 |
-31 |
Jun13 |
121031 |
141.68 |
141.68 |
141.68 |
141.68 |
+0.14 |
|
|
|
Total Volume and Open Interest |
472,878 |
923,965 |
-2,458 |
Euro-Bobl(EUREX) |
Dec12 |
121031 |
125.79 |
125.91 |
125.63 |
125.83 |
+0.04 |
290,429 |
748,199 |
+589 |
Mar13 |
121031 |
126.34 |
126.50 |
126.24 |
126.48 |
+0.05 |
449 |
37,182 |
+49 |
Jun13 |
121031 |
126.48 |
126.48 |
126.48 |
126.48 |
+0.05 |
|
|
|
Total Volume and Open Interest |
290,878 |
785,381 |
+638 |
3-Mth Euribor(EUREX) |
Dec12 |
121031 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.010 |
0 |
2,203 |
+0 |
Mar13 |
121031 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.010 |
0 |
1,858 |
+0 |
Jun13 |
121031 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
2 |
703 |
+1 |
Total Volume and Open Interest |
2 |
6,936 |
+1 |
Long Gilt(LIFFE) |
Dec12 |
121031 |
119~08 |
119~13 |
118~30 |
119~04 |
-0~08 |
177,272 |
338,083 |
+7,436 |
Mar13 |
121031 |
118~09 |
118~09 |
118~09 |
118~09 |
-0~08 |
0 |
133 |
+0 |
Total Volume and Open Interest |
177,272 |
338,216 |
+7,436 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121031 |
99.48 |
99.49 |
99.48 |
99.48 |
unch |
25,214 |
301,279 |
+182 |
Mar13 |
121031 |
99.49 |
99.50 |
99.48 |
99.48 |
-0.01 |
52,608 |
350,217 |
-572 |
Jun13 |
121031 |
99.48 |
99.50 |
99.47 |
99.48 |
-0.01 |
41,808 |
275,140 |
-3,360 |
Sep13 |
121031 |
99.48 |
99.49 |
99.46 |
99.47 |
-0.01 |
31,173 |
301,995 |
+1,693 |
Dec13 |
121031 |
99.45 |
99.46 |
99.43 |
99.44 |
-0.01 |
39,454 |
324,928 |
+74 |
Mar14 |
121031 |
99.41 |
99.42 |
99.40 |
99.40 |
-0.01 |
36,275 |
246,440 |
+906 |
Total Volume and Open Interest |
324,470 |
2,602,816 |
+189 |
3-Mth Euribor(LIFFE) |
Dec12 |
121031 |
99.800 |
99.810 |
99.795 |
99.795 |
-0.010 |
76,768 |
515,970 |
+6,214 |
Mar13 |
121031 |
99.795 |
99.800 |
99.780 |
99.785 |
-0.010 |
106,298 |
502,853 |
+6,099 |
Jun13 |
121031 |
99.765 |
99.775 |
99.750 |
99.760 |
-0.005 |
82,925 |
424,423 |
-11,718 |
Total Volume and Open Interest |
752,227 |
3,869,255 |
+8,701 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121031 |
96.94 |
96.94 |
96.91 |
96.93 |
-0.01 |
15,904 |
144,489 |
-8,241 |
Mar13 |
121031 |
97.15 |
97.16 |
97.09 |
97.12 |
-0.03 |
20,365 |
182,817 |
-5,239 |
Jun13 |
121031 |
97.27 |
97.27 |
97.21 |
97.23 |
-0.04 |
15,634 |
138,327 |
-1,228 |
Sep13 |
121031 |
97.27 |
97.28 |
97.21 |
97.23 |
-0.04 |
4,994 |
87,949 |
-505 |
Dec13 |
121031 |
97.20 |
97.20 |
97.14 |
97.16 |
-0.03 |
1,850 |
65,877 |
-392 |
Mar14 |
121031 |
97.11 |
97.11 |
97.05 |
97.08 |
-0.02 |
360 |
41,221 |
-102 |
Jun14 |
121031 |
96.98 |
96.99 |
96.98 |
96.99 |
-0.02 |
870 |
20,585 |
+413 |
Sep14 |
121031 |
96.92 |
96.92 |
96.90 |
96.91 |
-0.02 |
551 |
12,813 |
-132 |
Dec14 |
121031 |
96.84 |
96.84 |
96.84 |
96.84 |
-0.02 |
0 |
1,606 |
+0 |
Mar15 |
121031 |
96.75 |
96.77 |
96.75 |
96.77 |
-0.02 |
27 |
62 |
+27 |
Total Volume and Open Interest |
60,757 |
696,151 |
-15,197 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121031 |
96.95 |
96.97 |
96.91 |
96.96 |
+0.01 |
65,098 |
416,557 |
+1,816 |
Mar13 |
121031 |
96.96 |
96.96 |
96.96 |
96.96 |
+0.01 |
|
|
|
Total Volume and Open Interest |
65,098 |
416,557 |
+1,816 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121031 |
97.49 |
97.51 |
97.44 |
97.47 |
-0.02 |
162,927 |
441,196 |
-14,675 |
Mar13 |
121031 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.02 |
|
|
|
Total Volume and Open Interest |
162,927 |
441,196 |
-14,675 |
Gold(CMX) |
Dec12 |
121031 |
1710.3 |
1726.6 |
1709.8 |
1719.1 |
+7.0 |
57,253 |
308,154 |
+162 |
Feb13 |
121031 |
1713.3 |
1728.4 |
1713.2 |
1721.3 |
+7.0 |
2,906 |
45,939 |
+1,123 |
Apr13 |
121031 |
1720.1 |
1728.8 |
1719.7 |
1723.2 |
+7.0 |
398 |
16,344 |
-60 |
Jun13 |
121031 |
1719.0 |
1731.2 |
1719.0 |
1725.1 |
+7.1 |
205 |
20,860 |
+119 |
Aug13 |
121031 |
1719.9 |
1729.6 |
1719.7 |
1727.0 |
+7.2 |
31 |
8,598 |
+17 |
Oct13 |
121031 |
1726.4 |
1729.1 |
1726.4 |
1729.1 |
+7.4 |
0 |
5,336 |
+0 |
Dec13 |
121031 |
1722.3 |
1733.7 |
1722.3 |
1731.2 |
+7.4 |
62 |
11,656 |
+9 |
Feb14 |
121031 |
1733.7 |
1733.7 |
1733.7 |
1733.7 |
+7.5 |
0 |
2,423 |
+0 |
Apr14 |
121031 |
1736.2 |
1736.2 |
1736.2 |
1736.2 |
+7.6 |
0 |
3,376 |
+0 |
Jun14 |
121031 |
1738.7 |
1738.7 |
1738.7 |
1738.7 |
+7.6 |
0 |
9,003 |
+0 |
Aug14 |
121031 |
1741.3 |
1741.3 |
1741.3 |
1741.3 |
+7.7 |
0 |
83 |
+0 |
Total Volume and Open Interest |
61,227 |
454,742 |
+1,318 |
Silver(CMX) |
Dec12 |
121031 |
3177.0 |
3243.5 |
3175.5 |
3231.6 |
+50.0 |
14,462 |
76,594 |
+260 |
Mar13 |
121031 |
3194.5 |
3250.0 |
3194.0 |
3239.1 |
+50.1 |
1,524 |
16,016 |
+411 |
May13 |
121031 |
3230.0 |
3242.8 |
3227.5 |
3242.8 |
+50.1 |
347 |
4,865 |
+47 |
Jul13 |
121031 |
3207.5 |
3252.5 |
3204.0 |
3246.0 |
+50.3 |
32 |
5,493 |
+29 |
Sep13 |
121031 |
3228.0 |
3248.7 |
3228.0 |
3248.7 |
+50.4 |
12 |
3,230 |
+12 |
Dec13 |
121031 |
3235.5 |
3252.5 |
3235.5 |
3251.9 |
+50.4 |
137 |
15,642 |
+9 |
Mar14 |
121031 |
3250.5 |
3250.5 |
3250.5 |
3250.5 |
+50.4 |
0 |
996 |
+0 |
Total Volume and Open Interest |
16,569 |
137,585 |
+760 |
Platinum(NYMEX) |
Jan13 |
121031 |
1551.5 |
1579.8 |
1550.7 |
1577.0 |
+23.4 |
6,662 |
57,724 |
-213 |
Apr13 |
121031 |
1559.0 |
1581.0 |
1556.9 |
1580.3 |
+23.3 |
124 |
3,517 |
+53 |
Jul13 |
121031 |
1575.0 |
1583.2 |
1575.0 |
1583.2 |
+23.3 |
0 |
124 |
+0 |
Oct13 |
121031 |
1585.3 |
1585.3 |
1585.3 |
1585.3 |
+23.3 |
0 |
40 |
+0 |
Total Volume and Open Interest |
6,793 |
61,449 |
-159 |
Palladium(NYMEX) |
Dec12 |
121031 |
595.65 |
611.85 |
595.10 |
609.80 |
+13.65 |
2,516 |
18,795 |
+285 |
Mar13 |
121031 |
608.40 |
612.00 |
607.10 |
611.40 |
+13.75 |
217 |
1,956 |
+162 |
Jun13 |
121031 |
612.65 |
612.65 |
612.65 |
612.65 |
+13.75 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,733 |
20,761 |
+448 |
Copper(CMX) |
Dec12 |
121031 |
350.85 |
355.95 |
350.40 |
351.75 |
+1.15 |
30,826 |
87,316 |
+2,129 |
Mar13 |
121031 |
352.30 |
356.90 |
352.00 |
352.85 |
+1.15 |
6,431 |
44,405 |
+2,083 |
May13 |
121031 |
355.45 |
357.05 |
352.85 |
353.60 |
+1.20 |
700 |
6,332 |
+172 |
Jul13 |
121031 |
356.35 |
356.45 |
353.75 |
354.10 |
+1.20 |
152 |
5,102 |
-12 |
Sep13 |
121031 |
355.25 |
355.25 |
354.60 |
354.60 |
+1.20 |
19 |
1,920 |
+14 |
Total Volume and Open Interest |
38,719 |
156,569 |
+4,383 |
DJIA Index(CBOT) |
Dec12 |
121031 |
13055 |
13119 |
12985 |
13030 |
-24 |
95 |
13,289 |
-9 |
Mar13 |
121031 |
12949 |
12977 |
12949 |
12953 |
-24 |
0 |
5 |
+0 |
Jun13 |
121031 |
12872 |
12896 |
12872 |
12872 |
-24 |
|
|
|
Sep13 |
121031 |
12793 |
12817 |
12793 |
12793 |
-24 |
|
|
|
Total Volume and Open Interest |
95 |
13,294 |
-9 |
E-mini DJIA Index(CBOT) |
Dec12 |
121031 |
13077 |
13124 |
12987 |
13030 |
-24 |
16,858 |
107,456 |
-336 |
Mar13 |
121031 |
12962 |
13025 |
12953 |
12953 |
-24 |
0 |
179 |
+0 |
Jun13 |
121031 |
12872 |
12872 |
12872 |
12872 |
-24 |
0 |
39 |
+0 |
Sep13 |
121031 |
12793 |
12793 |
12793 |
12793 |
-24 |
|
|
|
Total Volume and Open Interest |
16,858 |
107,674 |
-336 |
S & P 500(CME) |
Dec12 |
121031 |
1411.50 |
1418.20 |
1400.70 |
1406.80 |
-0.80 |
1,358 |
202,337 |
-1,461 |
Mar13 |
121031 |
1400.00 |
1406.80 |
1395.40 |
1400.00 |
-0.80 |
0 |
2,273 |
+0 |
Jun13 |
121031 |
1392.90 |
1399.70 |
1388.30 |
1392.90 |
-0.80 |
0 |
1,239 |
+0 |
Sep13 |
121031 |
1386.40 |
1393.20 |
1381.80 |
1386.40 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1,358 |
205,849 |
-1,461 |
S & P 500 E-Mini(Globex) |
Dec12 |
121031 |
1412.50 |
1418.25 |
1400.50 |
1406.75 |
-0.75 |
178,848 |
2,985,990 |
+7,432 |
Mar13 |
121031 |
1406.00 |
1411.00 |
1394.00 |
1400.00 |
-0.75 |
238 |
28,042 |
+28 |
Total Volume and Open Interest |
179,096 |
3,015,873 |
+7,465 |
NASDAQ 100(CME) |
Dec12 |
121031 |
2657.30 |
2676.30 |
2632.00 |
2640.50 |
-18.50 |
72 |
14,872 |
-4 |
Mar13 |
121031 |
2634.00 |
2652.80 |
2634.00 |
2634.00 |
-18.80 |
0 |
1 |
+0 |
Jun13 |
121031 |
2628.50 |
2647.30 |
2628.50 |
2628.50 |
-18.80 |
|
|
|
Total Volume and Open Interest |
72 |
14,873 |
-4 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121031 |
2662.30 |
2676.80 |
2631.80 |
2640.50 |
-18.50 |
18,475 |
371,065 |
-260 |
Mar13 |
121031 |
2659.50 |
2665.00 |
2631.80 |
2634.00 |
-18.80 |
0 |
191 |
+0 |
Total Volume and Open Interest |
18,475 |
371,266 |
-260 |
S & P Midcap 400(CME) |
Dec12 |
121031 |
978.10 |
978.10 |
968.00 |
978.10 |
+5.10 |
0 |
795 |
+0 |
Mar13 |
121031 |
976.10 |
976.10 |
971.00 |
976.10 |
+5.10 |
|
|
|
Jun13 |
121031 |
974.00 |
974.00 |
968.90 |
974.00 |
+5.10 |
|
|
|
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 |
121031 |
17.90 |
18.97 |
17.75 |
18.95 |
+0.70 |
51,093 |
135,336 |
-6,649 |
Dec12 |
121031 |
18.55 |
19.50 |
18.51 |
19.50 |
+0.60 |
22,043 |
72,309 |
+3,270 |
Jan13 |
121031 |
19.90 |
20.70 |
19.85 |
20.63 |
+0.51 |
7,982 |
0 |
+0 |
Total Volume and Open Interest |
95,980 |
260,719 |
-2,436 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121031 |
8905 |
9000 |
8900 |
8935 |
+5 |
1,709 |
30,070 |
+321 |
Mar13 |
121031 |
8940 |
8940 |
8940 |
8940 |
+5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,709 |
30,071 |
+321 |
Nikkei 225(SGX) |
Dec12 |
121031 |
8870 |
8990 |
8855 |
8915 |
+55 |
119,445 |
232,601 |
+8,670 |
Mar13 |
121031 |
8915 |
8915 |
8900 |
8900 |
+55 |
4 |
2,108 |
+2 |
Jun13 |
121031 |
8825 |
8825 |
8825 |
8825 |
+60 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
119,950 |
247,927 |
+8,812 |
CAC 40(EURONEXT) |
Nov12 |
121031 |
3454.0 |
3484.0 |
3418.0 |
3425.0 |
-32.5 |
104,697 |
311,640 |
-363 |
Dec12 |
121031 |
3451.0 |
3472.5 |
3412.5 |
3415.5 |
-33.0 |
541 |
26,523 |
+67 |
Jan13 |
121031 |
3467.5 |
3467.5 |
3415.5 |
3415.5 |
-31.5 |
8 |
1 |
+0 |
Total Volume and Open Interest |
105,251 |
338,376 |
-297 |
Hang Seng Index(HKFE) |
Oct12 |
121030 |
21530 |
21628 |
21418 |
21440 |
-85 |
87,951 |
35,810 |
-27,390 |
Nov12 |
121031 |
21549 |
21685 |
21501 |
21674 |
+203 |
71,275 |
123,613 |
+2,263 |
Dec12 |
121031 |
21544 |
21693 |
21518 |
21675 |
+195 |
691 |
14,597 |
+237 |
Total Volume and Open Interest |
83,657 |
164,691 |
-9,661 |
DAX(EUREX) |
Dec12 |
121031 |
7287.5 |
7350.0 |
7254.5 |
7271.0 |
-5.5 |
61,806 |
147,039 |
+1,611 |
Mar13 |
121031 |
7292.0 |
7352.5 |
7266.0 |
7276.0 |
-5.5 |
837 |
8,648 |
+291 |
Jun13 |
121031 |
7309.0 |
7348.0 |
7276.0 |
7284.0 |
-6.0 |
441 |
1,532 |
+383 |
Total Volume and Open Interest |
63,084 |
157,219 |
+2,285 |
FT-SE 100(EURONEXT) |
Dec12 |
121031 |
5812.50 |
5847.00 |
5753.00 |
5764.00 |
-54.00 |
114,082 |
586,987 |
+2,929 |
Mar13 |
121031 |
5800.00 |
5800.00 |
5720.50 |
5720.50 |
-54.00 |
83 |
435 |
+0 |
Jun13 |
121031 |
5655.50 |
5655.50 |
5655.50 |
5655.50 |
-54.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
114,165 |
587,435 |
+2,929 |
SPI 200(SFE) |
Dec12 |
121031 |
4479.0 |
4520.0 |
4476.0 |
4504.0 |
+20.0 |
29,615 |
261,985 |
+3,120 |
Mar13 |
121031 |
4468.0 |
4471.0 |
4468.0 |
4471.0 |
+21.0 |
1 |
1,760 |
-1 |
Jun13 |
121031 |
4470.0 |
4470.0 |
4470.0 |
4470.0 |
+20.0 |
0 |
2,635 |
+0 |
Total Volume and Open Interest |
30,031 |
270,638 |
+3,434 |
FTSE MIB(ISE) |
Dec12 |
121031 |
15575.00 |
15695.00 |
15445.00 |
15508.00 |
+2.00 |
9,227 |
36,525 |
+166 |
Mar13 |
121031 |
15680.00 |
15680.00 |
15480.00 |
15515.00 |
+2.00 |
4 |
80 |
+1 |
Jun13 |
121031 |
15235.00 |
15235.00 |
15235.00 |
15235.00 |
+2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
9,231 |
36,606 |
+167 |
KOSPI 200(KFE) |
Dec12 |
121031 |
250.75 |
252.15 |
250.55 |
250.55 |
+0.90 |
171,999 |
105,436 |
-2,200 |
Mar13 |
121031 |
250.05 |
251.20 |
250.05 |
250.25 |
+1.55 |
52 |
4,937 |
+15 |
Jun13 |
121031 |
251.25 |
251.25 |
251.25 |
251.25 |
+0.95 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
172,051 |
111,528 |
-2,185 |
GSCI(CME) |
Nov12 |
121031 |
639.00 |
641.25 |
637.25 |
638.00 |
+3.00 |
16 |
9,024 |
-2 |
Dec12 |
121031 |
641.50 |
643.00 |
639.75 |
640.00 |
+3.25 |
1 |
53 |
+1 |
Jan13 |
121031 |
639.50 |
643.00 |
639.50 |
639.50 |
+3.00 |
|
|
|
Total Volume and Open Interest |
17 |
9,077 |
-1 |
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. |
|
|