|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 12, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121112 |
1452.25 |
1452.25 |
1406.00 |
1411.00 |
-41.00 |
11,301 |
1,902 |
-797 |
Jan13 |
121112 |
1448.25 |
1448.75 |
1402.00 |
1405.00 |
-46.25 |
166,880 |
258,498 |
-9,673 |
Mar13 |
121112 |
1435.00 |
1435.00 |
1386.00 |
1388.00 |
-48.50 |
37,964 |
114,605 |
-420 |
May13 |
121112 |
1415.25 |
1416.50 |
1369.50 |
1375.50 |
-43.75 |
18,463 |
99,619 |
+2,167 |
Jul13 |
121112 |
1405.00 |
1405.00 |
1363.00 |
1368.50 |
-39.50 |
15,041 |
69,451 |
-2,456 |
Aug13 |
121112 |
1375.00 |
1380.25 |
1339.00 |
1343.50 |
-36.75 |
835 |
1,800 |
+46 |
Sep13 |
121112 |
1339.75 |
1344.50 |
1309.50 |
1310.50 |
-34.00 |
619 |
1,248 |
-76 |
Nov13 |
121112 |
1316.50 |
1319.75 |
1284.75 |
1285.75 |
-34.00 |
8,750 |
53,068 |
+175 |
Jan14 |
121112 |
1305.50 |
1326.00 |
1292.00 |
1292.00 |
-34.00 |
40 |
602 |
+16 |
Mar14 |
121112 |
1297.25 |
1329.75 |
1297.25 |
1297.25 |
-32.50 |
7 |
151 |
+4 |
May14 |
121112 |
1296.00 |
1325.50 |
1294.00 |
1294.00 |
-31.50 |
0 |
129 |
+0 |
Jul14 |
121112 |
1297.50 |
1330.00 |
1297.50 |
1297.50 |
-32.50 |
0 |
57 |
+0 |
Aug14 |
121112 |
1292.25 |
1324.75 |
1292.25 |
1292.25 |
-32.50 |
|
|
|
Sep14 |
121112 |
1282.50 |
1315.00 |
1282.50 |
1282.50 |
-32.50 |
|
|
|
Total Volume and Open Interest |
259,926 |
603,152 |
-11,011 |
Soybean Meal(CBOT) |
Dec12 |
121112 |
449.70 |
449.70 |
430.80 |
431.40 |
-18.30 |
47,105 |
76,020 |
-6,526 |
Jan13 |
121112 |
445.40 |
445.40 |
426.30 |
426.70 |
-18.70 |
23,908 |
42,434 |
+490 |
Mar13 |
121112 |
436.10 |
436.10 |
416.80 |
416.90 |
-19.60 |
11,123 |
37,815 |
+867 |
May13 |
121112 |
423.30 |
423.30 |
406.40 |
406.90 |
-17.90 |
3,477 |
26,099 |
+28 |
Jul13 |
121112 |
416.30 |
416.30 |
401.80 |
402.60 |
-15.10 |
2,937 |
18,300 |
+613 |
Aug13 |
121112 |
404.20 |
404.20 |
392.50 |
392.50 |
-14.00 |
643 |
1,622 |
+84 |
Sep13 |
121112 |
388.80 |
394.10 |
379.70 |
379.70 |
-14.40 |
497 |
1,926 |
+167 |
Oct13 |
121112 |
376.20 |
380.50 |
365.20 |
365.20 |
-15.30 |
390 |
3,127 |
-45 |
Dec13 |
121112 |
377.00 |
379.00 |
362.60 |
362.60 |
-16.00 |
1,273 |
10,198 |
+148 |
Jan14 |
121112 |
366.00 |
379.60 |
363.70 |
363.70 |
-15.90 |
4 |
315 |
+1 |
Total Volume and Open Interest |
91,362 |
218,488 |
-4,168 |
Soybean Oil(CBOT) |
Dec12 |
121112 |
47.62 |
47.74 |
46.52 |
47.39 |
-0.38 |
74,386 |
128,551 |
+217 |
Jan13 |
121112 |
48.04 |
48.12 |
46.89 |
47.76 |
-0.40 |
35,694 |
112,325 |
+1,839 |
Mar13 |
121112 |
48.50 |
48.57 |
47.35 |
48.22 |
-0.40 |
16,776 |
46,273 |
+1,163 |
May13 |
121112 |
49.01 |
49.01 |
47.85 |
48.72 |
-0.39 |
8,090 |
34,531 |
+874 |
Jul13 |
121112 |
49.30 |
49.34 |
48.31 |
49.19 |
-0.36 |
5,266 |
25,237 |
+1,233 |
Aug13 |
121112 |
49.50 |
49.68 |
48.66 |
49.34 |
-0.34 |
1,169 |
3,147 |
-324 |
Sep13 |
121112 |
49.50 |
49.79 |
48.74 |
49.46 |
-0.33 |
609 |
2,826 |
+39 |
Oct13 |
121112 |
48.44 |
49.67 |
48.44 |
49.40 |
-0.27 |
413 |
3,814 |
-11 |
Dec13 |
121112 |
49.31 |
49.74 |
48.45 |
49.49 |
-0.25 |
1,901 |
11,259 |
+90 |
Jan14 |
121112 |
49.00 |
49.96 |
49.00 |
49.73 |
-0.23 |
149 |
832 |
+127 |
Total Volume and Open Interest |
144,551 |
369,797 |
+5,307 |
Canola(WCE) |
Nov12 |
121109 |
593.9 |
593.9 |
593.9 |
593.9 |
-8.8 |
0 |
38 |
+0 |
Jan13 |
121109 |
600.8 |
602.0 |
590.0 |
591.4 |
-8.8 |
4,434 |
111,522 |
+120 |
Mar13 |
121109 |
598.7 |
598.8 |
587.5 |
589.4 |
-8.6 |
488 |
19,707 |
+24 |
May13 |
121109 |
592.9 |
596.9 |
584.5 |
586.5 |
-8.2 |
1,376 |
19,561 |
-220 |
Jul13 |
121109 |
585.0 |
589.5 |
580.9 |
583.0 |
-8.3 |
1,049 |
6,885 |
+78 |
Total Volume and Open Interest |
7,411 |
164,333 |
+12 |
Corn(CBOT) |
Dec12 |
121112 |
736.75 |
743.50 |
712.50 |
718.00 |
-20.75 |
260,266 |
382,832 |
-11,334 |
Mar13 |
121112 |
740.50 |
746.75 |
716.25 |
722.25 |
-19.75 |
145,047 |
442,731 |
+10,232 |
May13 |
121112 |
737.00 |
743.25 |
713.25 |
719.50 |
-19.25 |
23,450 |
118,310 |
+5,262 |
Jul13 |
121112 |
727.75 |
733.00 |
704.50 |
710.25 |
-18.75 |
24,104 |
155,273 |
+2,464 |
Sep13 |
121112 |
651.00 |
653.50 |
630.50 |
634.00 |
-17.75 |
1,997 |
29,976 |
+476 |
Dec13 |
121112 |
628.50 |
632.50 |
608.00 |
612.25 |
-17.50 |
15,237 |
153,666 |
+2,660 |
Mar14 |
121112 |
635.00 |
635.00 |
616.75 |
620.25 |
-17.25 |
249 |
2,816 |
+89 |
May14 |
121112 |
638.25 |
643.25 |
622.75 |
626.75 |
-16.50 |
28 |
848 |
+13 |
Jul14 |
121112 |
644.25 |
646.50 |
625.75 |
630.25 |
-16.25 |
5 |
1,154 |
+0 |
Sep14 |
121112 |
591.75 |
599.75 |
591.75 |
591.75 |
-8.00 |
0 |
90 |
+0 |
Total Volume and Open Interest |
470,531 |
1,295,457 |
+9,872 |
Wheat(CBOT) |
Dec12 |
121112 |
886.00 |
886.50 |
855.00 |
857.75 |
-28.75 |
118,828 |
162,935 |
-11,320 |
Mar13 |
121112 |
901.00 |
901.00 |
869.75 |
872.50 |
-29.00 |
73,722 |
167,260 |
+17,504 |
May13 |
121112 |
904.75 |
908.00 |
876.25 |
879.25 |
-28.75 |
18,066 |
40,707 |
+3,496 |
Jul13 |
121112 |
887.50 |
888.50 |
856.00 |
860.50 |
-28.00 |
13,493 |
73,189 |
+1,737 |
Sep13 |
121112 |
894.75 |
897.50 |
865.75 |
869.25 |
-28.25 |
2,142 |
9,023 |
+859 |
Dec13 |
121112 |
900.50 |
902.75 |
871.25 |
874.75 |
-28.00 |
5,069 |
44,953 |
+548 |
Total Volume and Open Interest |
231,721 |
503,030 |
+13,033 |
Wheat(KCBT) |
Dec12 |
121112 |
921.25 |
921.25 |
888.25 |
890.50 |
-31.75 |
18,667 |
67,553 |
-7,322 |
Mar13 |
121112 |
937.50 |
937.50 |
904.75 |
907.25 |
-31.25 |
15,057 |
62,692 |
+5,064 |
May13 |
121112 |
942.75 |
942.75 |
912.25 |
914.00 |
-31.50 |
2,232 |
13,356 |
+577 |
Jul13 |
121112 |
926.25 |
926.50 |
898.00 |
900.50 |
-26.75 |
2,385 |
21,989 |
+174 |
Sep13 |
121112 |
919.00 |
924.25 |
900.50 |
902.00 |
-25.75 |
117 |
3,166 |
+40 |
Dec13 |
121112 |
926.25 |
927.75 |
906.25 |
908.00 |
-27.00 |
279 |
3,151 |
+139 |
Total Volume and Open Interest |
38,753 |
172,310 |
-1,315 |
Wheat(MGE) |
Dec12 |
121112 |
949.75 |
949.75 |
923.00 |
924.50 |
-26.00 |
3,261 |
14,197 |
-1,012 |
Mar13 |
121112 |
958.50 |
958.50 |
931.00 |
933.25 |
-25.25 |
2,956 |
18,431 |
+321 |
May13 |
121112 |
965.00 |
965.00 |
939.00 |
941.00 |
-25.25 |
678 |
4,988 |
+206 |
Jul13 |
121112 |
956.50 |
957.00 |
934.25 |
936.75 |
-26.00 |
222 |
1,754 |
+0 |
Sep13 |
121112 |
934.75 |
935.00 |
911.50 |
915.00 |
-26.50 |
74 |
2,831 |
-20 |
Total Volume and Open Interest |
7,276 |
43,520 |
-484 |
Oats(CBOT) |
Dec12 |
121112 |
361.75 |
363.50 |
353.50 |
359.25 |
-4.25 |
517 |
5,879 |
-108 |
Mar13 |
121112 |
370.25 |
372.00 |
362.50 |
368.00 |
-4.00 |
321 |
5,733 |
+127 |
May13 |
121112 |
367.00 |
372.00 |
367.00 |
367.50 |
-4.50 |
5 |
368 |
+5 |
Jul13 |
121112 |
364.50 |
369.00 |
364.50 |
364.50 |
-4.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
843 |
12,035 |
+24 |
Rough Rice(CBOT) |
Nov12 |
121112 |
14.71 |
14.71 |
14.62 |
14.62 |
-0.31 |
13 |
13 |
+13 |
Jan13 |
121112 |
15.19 |
15.23 |
14.90 |
14.91 |
-0.32 |
343 |
12,753 |
+14 |
Mar13 |
121112 |
15.50 |
15.50 |
15.23 |
15.23 |
-0.31 |
41 |
913 |
+23 |
May13 |
121112 |
15.68 |
15.68 |
15.52 |
15.52 |
-0.30 |
2 |
49 |
+2 |
Total Volume and Open Interest |
399 |
13,800 |
+52 |
Live Cattle(CME) |
Dec12 |
121112 |
125.680 |
125.885 |
125.300 |
125.350 |
-0.400 |
24,339 |
104,723 |
-4,941 |
Feb13 |
121112 |
129.350 |
129.450 |
129.100 |
129.350 |
unch |
17,536 |
102,723 |
+5,289 |
Apr13 |
121112 |
133.000 |
133.350 |
132.880 |
133.150 |
-0.135 |
5,593 |
63,096 |
+1,432 |
Jun13 |
121112 |
129.380 |
129.450 |
129.000 |
129.250 |
-0.150 |
2,953 |
32,250 |
+462 |
Aug13 |
121112 |
129.350 |
129.575 |
129.130 |
129.300 |
-0.300 |
1,514 |
15,172 |
+515 |
Oct13 |
121112 |
132.785 |
132.935 |
132.200 |
132.200 |
-0.950 |
108 |
3,186 |
+33 |
Total Volume and Open Interest |
52,215 |
323,490 |
+2,897 |
Feeder Cattle(CME) |
Nov12 |
121112 |
144.200 |
144.350 |
143.850 |
144.000 |
-0.200 |
1,330 |
2,583 |
-564 |
Jan13 |
121112 |
145.935 |
146.380 |
145.500 |
145.950 |
+0.350 |
1,951 |
15,821 |
+462 |
Mar13 |
121112 |
148.100 |
148.700 |
147.935 |
148.325 |
+0.325 |
1,110 |
4,159 |
-88 |
Apr13 |
121112 |
149.850 |
150.450 |
149.800 |
150.300 |
+0.500 |
628 |
1,803 |
+188 |
May13 |
121112 |
151.185 |
151.800 |
151.100 |
151.300 |
+0.350 |
184 |
1,529 |
-14 |
Aug13 |
121112 |
154.735 |
155.550 |
154.735 |
155.550 |
+0.515 |
51 |
702 |
+21 |
Sep13 |
121112 |
155.735 |
155.750 |
155.735 |
155.750 |
+0.250 |
10 |
55 |
+7 |
Total Volume and Open Interest |
5,266 |
26,666 |
+14 |
Lean Hogs(CME) |
Dec12 |
121112 |
80.800 |
80.885 |
80.150 |
80.330 |
-0.420 |
24,503 |
65,535 |
-4,234 |
Feb13 |
121112 |
86.350 |
86.480 |
85.900 |
86.285 |
-0.045 |
17,443 |
62,761 |
+4,485 |
Apr13 |
121112 |
90.730 |
91.000 |
90.430 |
90.950 |
-0.050 |
6,501 |
34,840 |
+932 |
May13 |
121112 |
97.400 |
97.500 |
97.080 |
97.500 |
unch |
61 |
1,460 |
-11 |
Jun13 |
121112 |
99.730 |
100.000 |
99.385 |
99.700 |
-0.335 |
3,580 |
24,727 |
+797 |
Jul13 |
121112 |
99.980 |
100.035 |
99.135 |
99.450 |
-0.800 |
508 |
7,132 |
+124 |
Aug13 |
121112 |
99.550 |
99.550 |
98.450 |
98.635 |
-1.215 |
1,182 |
9,892 |
+360 |
Oct13 |
121112 |
88.285 |
88.950 |
87.550 |
88.600 |
-0.100 |
621 |
6,450 |
+352 |
Total Volume and Open Interest |
54,791 |
215,055 |
+2,984 |
Class III Milk(CME) |
Nov12 |
121112 |
20.79 |
20.80 |
20.71 |
20.80 |
+0.02 |
413 |
5,269 |
+30 |
Dec12 |
121112 |
19.44 |
19.49 |
19.18 |
19.20 |
-0.29 |
574 |
5,155 |
-199 |
Jan13 |
121112 |
18.87 |
18.93 |
18.70 |
18.74 |
-0.19 |
281 |
2,371 |
+53 |
Feb13 |
121112 |
18.71 |
18.76 |
18.55 |
18.64 |
-0.12 |
126 |
1,839 |
+23 |
Mar13 |
121112 |
18.76 |
18.85 |
18.55 |
18.64 |
-0.21 |
92 |
1,444 |
+18 |
Total Volume and Open Interest |
1,643 |
22,735 |
-37 |
Cocoa(ICE) |
Dec12 |
121112 |
2358 |
2414 |
2331 |
2381 |
+23 |
8,463 |
23,281 |
-6,132 |
Mar13 |
121112 |
2359 |
2380 |
2328 |
2375 |
+16 |
15,064 |
78,669 |
-686 |
May13 |
121112 |
2364 |
2386 |
2336 |
2382 |
+16 |
2,484 |
28,905 |
+337 |
Jul13 |
121112 |
2365 |
2396 |
2348 |
2393 |
+14 |
2,589 |
17,576 |
+912 |
Sep13 |
121112 |
2372 |
2405 |
2355 |
2402 |
+16 |
1,008 |
7,901 |
+161 |
Dec13 |
121112 |
2377 |
2415 |
2360 |
2408 |
+18 |
210 |
8,350 |
+95 |
Mar14 |
121112 |
2381 |
2416 |
2364 |
2413 |
+19 |
228 |
12,229 |
-25 |
Total Volume and Open Interest |
30,048 |
185,751 |
-5,338 |
Coffee "C"(ICE) |
Dec12 |
121112 |
151.15 |
154.40 |
151.15 |
153.05 |
+3.15 |
18,381 |
45,374 |
-12,791 |
Mar13 |
121112 |
157.00 |
159.70 |
156.95 |
158.20 |
+2.65 |
15,958 |
63,853 |
+1,502 |
May13 |
121112 |
159.00 |
162.50 |
159.00 |
161.10 |
+2.70 |
1,729 |
17,660 |
+506 |
Jul13 |
121112 |
161.95 |
164.75 |
161.95 |
164.00 |
+2.75 |
456 |
8,305 |
+173 |
Sep13 |
121112 |
166.35 |
168.10 |
165.75 |
166.90 |
+2.85 |
62 |
4,408 |
+2 |
Dec13 |
121112 |
170.30 |
172.10 |
169.70 |
170.85 |
+2.85 |
43 |
3,233 |
+20 |
Total Volume and Open Interest |
36,629 |
144,041 |
-10,588 |
Orange Juice(ICE) |
Nov12 |
121109 |
106.95 |
106.95 |
106.95 |
106.95 |
-2.00 |
12 |
1,124 |
-11 |
Jan13 |
121112 |
107.35 |
108.00 |
106.00 |
106.10 |
-1.10 |
592 |
16,953 |
+12 |
Mar13 |
121112 |
108.50 |
109.00 |
107.85 |
108.00 |
-1.00 |
248 |
3,697 |
+132 |
May13 |
121112 |
110.70 |
112.00 |
110.70 |
110.75 |
-0.90 |
97 |
1,386 |
+34 |
Jul13 |
121112 |
113.75 |
114.50 |
113.50 |
113.50 |
-0.75 |
40 |
170 |
+40 |
Sep13 |
121112 |
115.05 |
115.05 |
115.05 |
115.05 |
-0.75 |
0 |
65 |
+0 |
Total Volume and Open Interest |
977 |
22,355 |
-906 |
Sugar #11(ICE) |
Mar13 |
121112 |
19.15 |
19.47 |
19.03 |
19.36 |
+0.30 |
59,979 |
358,841 |
-3,432 |
May13 |
121112 |
19.23 |
19.52 |
19.08 |
19.38 |
+0.25 |
18,096 |
98,094 |
+736 |
Jul13 |
121112 |
19.31 |
19.55 |
19.12 |
19.39 |
+0.23 |
17,285 |
124,724 |
-678 |
Oct13 |
121112 |
19.55 |
19.83 |
19.43 |
19.70 |
+0.22 |
7,814 |
64,432 |
+1,956 |
Mar14 |
121112 |
20.07 |
20.34 |
19.96 |
20.18 |
+0.19 |
1,958 |
44,245 |
-300 |
May14 |
121112 |
19.93 |
20.25 |
19.91 |
20.07 |
+0.14 |
63 |
11,198 |
+20 |
Jul14 |
121112 |
19.88 |
20.16 |
19.86 |
19.98 |
+0.08 |
102 |
6,757 |
+24 |
Oct14 |
121112 |
19.95 |
20.04 |
19.92 |
20.02 |
+0.03 |
101 |
7,972 |
-15 |
Total Volume and Open Interest |
105,531 |
725,093 |
-1,707 |
London Cocoa(LCE) |
Dec12 |
121112 |
1532 |
1548 |
1526 |
1545 |
+5 |
3,695 |
42,272 |
-656 |
Mar13 |
121112 |
1530 |
1549 |
1523 |
1545 |
+7 |
6,721 |
70,643 |
+271 |
May13 |
121112 |
1536 |
1552 |
1528 |
1550 |
+6 |
970 |
28,107 |
+18 |
Jul13 |
121112 |
1543 |
1560 |
1540 |
1557 |
+5 |
366 |
20,026 |
+140 |
Sep13 |
121112 |
1550 |
1567 |
1546 |
1564 |
+6 |
318 |
19,210 |
+120 |
Dec13 |
121112 |
1540 |
1550 |
1537 |
1547 |
+9 |
137 |
10,018 |
+335 |
Mar14 |
121112 |
1530 |
1546 |
1530 |
1546 |
+9 |
60 |
11,723 |
+6 |
Total Volume and Open Interest |
12,267 |
208,125 |
+234 |
London Sugar(LCE) |
Mar13 |
121112 |
509.60 |
518.50 |
509.00 |
515.30 |
+6.50 |
4,536 |
41,613 |
+2,673 |
May13 |
121112 |
516.50 |
524.90 |
516.10 |
522.00 |
+5.80 |
690 |
13,663 |
+755 |
Aug13 |
121112 |
519.60 |
525.50 |
519.50 |
523.80 |
+4.70 |
248 |
5,791 |
+90 |
Oct13 |
121112 |
527.80 |
529.70 |
524.10 |
527.40 |
+4.50 |
146 |
4,189 |
+135 |
Dec13 |
121112 |
533.30 |
535.50 |
530.00 |
533.20 |
+3.40 |
52 |
1,522 |
+13 |
Total Volume and Open Interest |
9,796 |
88,437 |
+2,146 |
Cotton(ICE) |
Dec12 |
121112 |
69.79 |
71.69 |
69.60 |
70.88 |
+1.30 |
29,689 |
65,082 |
-11,103 |
Mar13 |
121112 |
70.40 |
71.94 |
70.10 |
71.20 |
+0.76 |
14,817 |
100,673 |
+5,432 |
May13 |
121112 |
71.72 |
73.11 |
71.52 |
72.40 |
+0.68 |
1,232 |
13,376 |
+335 |
Jul13 |
121112 |
72.81 |
74.10 |
72.70 |
73.59 |
+0.78 |
393 |
9,563 |
+130 |
Oct13 |
121112 |
75.41 |
75.41 |
75.41 |
75.41 |
+0.89 |
0 |
3 |
+0 |
Dec13 |
121112 |
75.00 |
76.58 |
75.00 |
76.10 |
+1.26 |
163 |
4,900 |
+30 |
Total Volume and Open Interest |
46,297 |
193,661 |
-5,173 |
Lumber(CME) |
Nov12 |
121112 |
327.1 |
327.1 |
322.0 |
323.9 |
-1.1 |
115 |
462 |
-66 |
Jan13 |
121112 |
332.3 |
334.1 |
327.0 |
327.7 |
-4.5 |
563 |
7,407 |
+83 |
Mar13 |
121112 |
339.2 |
339.4 |
334.0 |
334.3 |
-5.0 |
257 |
1,899 |
+23 |
May13 |
121112 |
340.5 |
342.6 |
336.0 |
338.1 |
-4.4 |
44 |
783 |
+11 |
Total Volume and Open Interest |
1,006 |
10,673 |
+73 |
Crude Oil(NYM) |
Dec12 |
121112 |
86.19 |
86.54 |
85.27 |
85.57 |
-0.50 |
322,403 |
236,478 |
-33,336 |
Jan13 |
121112 |
86.61 |
87.02 |
85.78 |
86.07 |
-0.48 |
103,032 |
247,260 |
+6,233 |
Feb13 |
121112 |
87.34 |
87.61 |
86.40 |
86.70 |
-0.46 |
54,373 |
124,406 |
+12,926 |
Mar13 |
121112 |
87.83 |
88.25 |
87.10 |
87.33 |
-0.43 |
34,491 |
111,235 |
+6,824 |
Apr13 |
121112 |
88.14 |
88.78 |
87.70 |
87.95 |
-0.41 |
12,343 |
52,293 |
-1,092 |
May13 |
121112 |
88.80 |
89.38 |
88.23 |
88.48 |
-0.40 |
7,506 |
47,293 |
-354 |
Jun13 |
121112 |
89.34 |
89.81 |
88.63 |
88.92 |
-0.37 |
21,192 |
106,056 |
+25 |
Jul13 |
121112 |
89.56 |
89.89 |
88.94 |
89.27 |
-0.34 |
4,743 |
41,188 |
+50 |
Aug13 |
121112 |
89.75 |
89.75 |
89.49 |
89.49 |
-0.32 |
2,625 |
26,516 |
+95 |
Sep13 |
121112 |
89.76 |
90.18 |
89.26 |
89.64 |
-0.31 |
3,622 |
38,906 |
-481 |
Oct13 |
121112 |
89.72 |
89.72 |
89.72 |
89.72 |
-0.31 |
1,484 |
26,305 |
+359 |
Nov13 |
121112 |
89.51 |
90.53 |
89.51 |
89.80 |
-0.31 |
1,324 |
28,077 |
+129 |
Dec13 |
121112 |
90.26 |
90.62 |
89.53 |
89.86 |
-0.30 |
20,240 |
161,461 |
+531 |
Jan14 |
121112 |
89.79 |
89.79 |
89.79 |
89.79 |
-0.28 |
1,316 |
27,714 |
+483 |
Feb14 |
121112 |
89.72 |
89.72 |
89.72 |
89.72 |
-0.26 |
809 |
10,894 |
+404 |
Mar14 |
121112 |
89.63 |
90.34 |
89.33 |
89.63 |
-0.25 |
1,209 |
16,110 |
-27 |
Total Volume and Open Interest |
604,448 |
1,602,013 |
-6,174 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121112 |
86.175 |
86.525 |
85.275 |
85.575 |
-0.500 |
8,987 |
10,531 |
-171 |
Jan13 |
121112 |
86.775 |
87.000 |
85.800 |
86.075 |
-0.475 |
742 |
2,700 |
-30 |
Feb13 |
121112 |
86.925 |
87.450 |
86.700 |
86.700 |
-0.450 |
206 |
841 |
+131 |
Mar13 |
121112 |
87.500 |
88.100 |
87.325 |
87.325 |
-0.425 |
35 |
337 |
-29 |
Apr13 |
121112 |
87.950 |
87.950 |
87.950 |
87.950 |
-0.400 |
2 |
3 |
+1 |
May13 |
121112 |
88.475 |
88.475 |
88.475 |
88.475 |
-0.400 |
0 |
7 |
+0 |
Jun13 |
121112 |
88.975 |
88.975 |
88.925 |
88.925 |
-0.375 |
0 |
39 |
+0 |
Jul13 |
121112 |
89.275 |
89.275 |
89.275 |
89.275 |
-0.325 |
|
|
|
Aug13 |
121112 |
89.500 |
89.500 |
89.500 |
89.500 |
-0.300 |
|
|
|
Total Volume and Open Interest |
9,980 |
14,612 |
-98 |
Heating Oil(NYM) |
Dec12 |
121112 |
300.87 |
302.79 |
298.71 |
299.92 |
-0.63 |
46,986 |
83,758 |
-2,001 |
Jan13 |
121112 |
300.45 |
303.36 |
299.30 |
300.63 |
-0.48 |
24,008 |
58,461 |
+491 |
Feb13 |
121112 |
300.99 |
302.91 |
298.94 |
300.53 |
-0.23 |
13,981 |
35,035 |
-767 |
Mar13 |
121112 |
298.65 |
301.96 |
298.65 |
299.74 |
+0.03 |
13,018 |
28,575 |
-715 |
Apr13 |
121112 |
297.69 |
300.16 |
297.14 |
297.98 |
+0.15 |
6,782 |
27,320 |
-914 |
May13 |
121112 |
301.77 |
301.84 |
298.90 |
299.88 |
+0.10 |
2,840 |
17,199 |
+217 |
Jun13 |
121112 |
297.65 |
300.08 |
296.96 |
298.11 |
+0.01 |
2,591 |
18,826 |
+541 |
Jul13 |
121112 |
298.00 |
298.65 |
297.56 |
297.56 |
-0.02 |
148 |
4,819 |
+21 |
Aug13 |
121112 |
297.27 |
297.27 |
297.27 |
297.27 |
-0.04 |
52 |
3,511 |
+30 |
Sep13 |
121112 |
297.08 |
297.08 |
296.81 |
297.08 |
-0.07 |
69 |
7,100 |
+24 |
Oct13 |
121112 |
298.20 |
298.20 |
297.14 |
297.14 |
-0.11 |
45 |
2,223 |
+2 |
Nov13 |
121112 |
297.24 |
297.24 |
297.24 |
297.24 |
-0.18 |
28 |
1,968 |
-15 |
Dec13 |
121112 |
297.58 |
298.81 |
296.48 |
297.14 |
-0.21 |
907 |
14,270 |
+33 |
Jan14 |
121112 |
296.89 |
296.89 |
296.89 |
296.89 |
-0.21 |
10 |
1,155 |
+5 |
Total Volume and Open Interest |
111,467 |
305,449 |
-3,047 |
Gasoline(NYMEX) |
Dec12 |
121112 |
270.54 |
274.68 |
266.61 |
267.63 |
-2.29 |
62,594 |
79,489 |
-6,013 |
Jan13 |
121112 |
266.62 |
268.83 |
263.07 |
263.88 |
-1.91 |
51,794 |
81,585 |
+4,833 |
Feb13 |
121112 |
266.00 |
267.93 |
263.34 |
264.10 |
-1.66 |
18,444 |
26,931 |
+811 |
Mar13 |
121112 |
266.50 |
269.10 |
265.14 |
265.92 |
-1.18 |
13,327 |
26,363 |
+2,738 |
Apr13 |
121112 |
281.36 |
283.78 |
280.20 |
280.87 |
-1.15 |
5,105 |
15,213 |
+562 |
May13 |
121112 |
280.99 |
282.87 |
279.69 |
280.28 |
-1.14 |
2,680 |
10,850 |
+226 |
Jun13 |
121112 |
279.91 |
280.26 |
277.17 |
277.76 |
-1.07 |
1,454 |
12,699 |
+212 |
Jul13 |
121112 |
274.53 |
274.53 |
274.18 |
274.53 |
-0.98 |
495 |
4,595 |
+23 |
Aug13 |
121112 |
270.55 |
270.90 |
270.55 |
270.90 |
-0.99 |
216 |
3,624 |
-40 |
Sep13 |
121112 |
266.02 |
266.93 |
265.80 |
266.56 |
-1.00 |
494 |
4,183 |
-66 |
Total Volume and Open Interest |
156,815 |
273,902 |
+3,415 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121112 |
267.60 |
267.63 |
267.60 |
267.60 |
-2.30 |
|
|
|
Jan13 |
121112 |
263.90 |
263.90 |
263.88 |
263.90 |
-1.90 |
|
|
|
Feb13 |
121112 |
264.10 |
264.10 |
264.10 |
264.10 |
-1.70 |
|
|
|
Mar13 |
121112 |
265.90 |
265.92 |
265.90 |
265.90 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121112 |
3.496 |
3.596 |
3.470 |
3.570 |
+0.067 |
112,683 |
143,814 |
-2,569 |
Jan13 |
121112 |
3.620 |
3.718 |
3.598 |
3.695 |
+0.061 |
68,450 |
263,494 |
-4,434 |
Feb13 |
121112 |
3.637 |
3.727 |
3.611 |
3.705 |
+0.058 |
19,764 |
65,705 |
-1,603 |
Mar13 |
121112 |
3.617 |
3.703 |
3.588 |
3.681 |
+0.059 |
18,671 |
117,978 |
-3,243 |
Apr13 |
121112 |
3.607 |
3.690 |
3.575 |
3.671 |
+0.060 |
18,269 |
132,485 |
-193 |
May13 |
121112 |
3.643 |
3.726 |
3.630 |
3.710 |
+0.060 |
7,881 |
39,651 |
+692 |
Jun13 |
121112 |
3.685 |
3.761 |
3.675 |
3.751 |
+0.058 |
3,449 |
20,055 |
-164 |
Jul13 |
121112 |
3.728 |
3.803 |
3.700 |
3.792 |
+0.057 |
2,234 |
24,097 |
-119 |
Aug13 |
121112 |
3.754 |
3.823 |
3.739 |
3.811 |
+0.057 |
1,214 |
22,797 |
-135 |
Sep13 |
121112 |
3.756 |
3.824 |
3.734 |
3.813 |
+0.057 |
1,078 |
21,774 |
-95 |
Oct13 |
121112 |
3.771 |
3.861 |
3.771 |
3.847 |
+0.057 |
9,869 |
81,548 |
-424 |
Nov13 |
121112 |
3.889 |
3.975 |
3.883 |
3.960 |
+0.056 |
1,996 |
24,810 |
+66 |
Dec13 |
121112 |
4.076 |
4.167 |
4.072 |
4.155 |
+0.057 |
2,024 |
30,626 |
-137 |
Jan14 |
121112 |
4.193 |
4.260 |
4.193 |
4.259 |
+0.058 |
5,658 |
64,306 |
+527 |
Feb14 |
121112 |
4.245 |
4.248 |
4.245 |
4.248 |
+0.057 |
367 |
5,291 |
-13 |
Mar14 |
121112 |
4.169 |
4.171 |
4.169 |
4.171 |
+0.055 |
844 |
11,559 |
+153 |
Total Volume and Open Interest |
276,910 |
1,159,657 |
-11,748 |
Brent Crude Oil(ICE) |
Dec12 |
121112 |
109.28 |
110.39 |
108.56 |
109.07 |
-0.33 |
201,005 |
132,161 |
-12,197 |
Jan13 |
121112 |
108.29 |
109.36 |
107.53 |
108.15 |
-0.27 |
159,368 |
256,441 |
+1,246 |
Feb13 |
121112 |
107.59 |
108.63 |
106.84 |
107.54 |
-0.20 |
72,311 |
139,732 |
+7,157 |
Mar13 |
121112 |
106.89 |
108.01 |
106.30 |
107.07 |
-0.13 |
46,036 |
71,085 |
+2,795 |
Apr13 |
121112 |
106.61 |
107.51 |
105.91 |
106.65 |
-0.09 |
18,590 |
38,550 |
-72 |
May13 |
121112 |
106.21 |
107.09 |
105.47 |
106.29 |
-0.06 |
10,345 |
43,349 |
+62 |
Jun13 |
121112 |
105.77 |
106.69 |
105.08 |
105.91 |
-0.04 |
38,178 |
86,147 |
+1,772 |
Jul13 |
121112 |
105.25 |
106.25 |
104.79 |
105.52 |
-0.02 |
4,402 |
31,545 |
-43 |
Aug13 |
121112 |
104.81 |
105.78 |
104.35 |
105.10 |
+0.01 |
4,606 |
38,979 |
+415 |
Sep13 |
121112 |
104.73 |
104.83 |
104.64 |
104.64 |
+0.01 |
8,927 |
43,419 |
-175 |
Oct13 |
121112 |
104.22 |
104.22 |
104.22 |
104.22 |
+0.02 |
4,158 |
38,809 |
-630 |
Nov13 |
121112 |
104.05 |
104.05 |
103.85 |
103.85 |
+0.05 |
3,231 |
30,066 |
+749 |
Dec13 |
121112 |
103.26 |
104.16 |
102.58 |
103.50 |
+0.07 |
31,952 |
114,428 |
+565 |
Jan14 |
121112 |
103.15 |
103.15 |
103.15 |
103.15 |
+0.07 |
1,481 |
19,109 |
+779 |
Total Volume and Open Interest |
620,639 |
1,276,178 |
+3,248 |
Gas Oil(ICE) |
Nov12 |
121112 |
934.50 |
936.00 |
930.50 |
930.50 |
unch |
32,160 |
19,514 |
-9,166 |
Dec12 |
121112 |
935.50 |
942.25 |
929.50 |
936.75 |
+8.25 |
111,315 |
140,026 |
+11,737 |
Jan13 |
121112 |
934.50 |
943.25 |
930.00 |
938.50 |
+10.00 |
69,477 |
87,422 |
+5,405 |
Feb13 |
121112 |
932.50 |
941.00 |
927.75 |
937.50 |
+11.50 |
25,133 |
43,760 |
-832 |
Mar13 |
121112 |
929.00 |
937.75 |
926.00 |
935.00 |
+12.25 |
12,959 |
33,302 |
-469 |
Apr13 |
121112 |
925.75 |
934.00 |
922.75 |
931.75 |
+12.50 |
7,922 |
31,949 |
+974 |
May13 |
121112 |
921.25 |
929.00 |
919.00 |
927.75 |
+12.25 |
4,382 |
17,736 |
+6 |
Jun13 |
121112 |
917.75 |
926.25 |
914.75 |
924.00 |
+11.75 |
10,405 |
35,788 |
+292 |
Jul13 |
121112 |
915.00 |
921.50 |
913.50 |
921.25 |
+11.50 |
1,163 |
15,109 |
+44 |
Aug13 |
121112 |
912.25 |
918.50 |
912.25 |
918.50 |
+11.25 |
758 |
12,058 |
-3 |
Total Volume and Open Interest |
285,606 |
548,237 |
+8,583 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121112 |
2.370 |
2.380 |
2.320 |
2.327 |
-0.054 |
305 |
1,638 |
-9 |
Jan13 |
121112 |
2.361 |
2.362 |
2.319 |
2.325 |
-0.046 |
191 |
1,079 |
+53 |
Feb13 |
121112 |
2.350 |
2.350 |
2.323 |
2.331 |
-0.043 |
121 |
931 |
-12 |
Mar13 |
121112 |
2.366 |
2.366 |
2.325 |
2.338 |
-0.043 |
83 |
1,870 |
-32 |
Apr13 |
121112 |
2.372 |
2.372 |
2.335 |
2.346 |
-0.041 |
103 |
537 |
+5 |
May13 |
121112 |
2.368 |
2.370 |
2.342 |
2.355 |
-0.042 |
143 |
1,474 |
+35 |
Jun13 |
121112 |
2.370 |
2.370 |
2.344 |
2.355 |
-0.043 |
162 |
1,586 |
+62 |
Total Volume and Open Interest |
1,314 |
11,311 |
+182 |
WTI Crude Oil(ICE) |
Dec12 |
121112 |
86.05 |
86.52 |
85.28 |
85.57 |
-0.50 |
66,686 |
69,995 |
-10,281 |
Jan13 |
121112 |
86.50 |
87.00 |
85.78 |
86.07 |
-0.48 |
25,917 |
72,102 |
-3,283 |
Feb13 |
121112 |
87.18 |
87.44 |
86.48 |
86.70 |
-0.46 |
12,667 |
41,532 |
+3,294 |
Mar13 |
121112 |
87.56 |
88.10 |
87.13 |
87.33 |
-0.43 |
9,883 |
36,093 |
+1,723 |
Apr13 |
121112 |
88.27 |
88.27 |
87.86 |
87.95 |
-0.41 |
4,451 |
17,017 |
+189 |
May13 |
121112 |
88.54 |
89.13 |
88.39 |
88.48 |
-0.40 |
2,923 |
15,193 |
+530 |
Jun13 |
121112 |
88.92 |
89.62 |
88.80 |
88.92 |
-0.37 |
6,067 |
50,430 |
+906 |
Jul13 |
121112 |
89.27 |
89.27 |
89.27 |
89.27 |
-0.34 |
1,000 |
8,867 |
+119 |
Aug13 |
121112 |
89.49 |
89.49 |
89.49 |
89.49 |
-0.32 |
809 |
4,668 |
+21 |
Sep13 |
121112 |
89.64 |
89.64 |
89.64 |
89.64 |
-0.31 |
382 |
9,023 |
+61 |
Oct13 |
121112 |
89.72 |
89.72 |
89.72 |
89.72 |
-0.31 |
319 |
5,149 |
+9 |
Nov13 |
121112 |
89.80 |
89.80 |
89.80 |
89.80 |
-0.31 |
318 |
5,204 |
-44 |
Dec13 |
121112 |
90.12 |
90.61 |
89.60 |
89.86 |
-0.30 |
4,795 |
68,114 |
+896 |
Jan14 |
121112 |
89.79 |
89.79 |
89.79 |
89.79 |
-0.28 |
46 |
5,481 |
+3 |
Feb14 |
121112 |
89.72 |
89.72 |
89.72 |
89.72 |
-0.26 |
0 |
1,972 |
+0 |
Mar14 |
121112 |
89.63 |
89.63 |
89.63 |
89.63 |
-0.25 |
0 |
3,638 |
+0 |
Total Volume and Open Interest |
139,384 |
512,958 |
-4,969 |
US Dollar Index(ICE) |
Dec12 |
121112 |
81.105 |
81.170 |
80.985 |
81.105 |
+0.007 |
23,737 |
36,824 |
+258 |
Mar13 |
121112 |
81.300 |
81.390 |
81.285 |
81.350 |
+0.018 |
45 |
1,798 |
+20 |
Jun13 |
121112 |
81.590 |
81.590 |
81.590 |
81.590 |
+0.017 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,782 |
38,628 |
+278 |
Australian Dollar(CME) |
Dec12 |
121112 |
103.66 |
104.12 |
103.57 |
104.01 |
+0.39 |
73,744 |
183,514 |
+3,900 |
Mar13 |
121112 |
102.89 |
103.34 |
102.89 |
103.26 |
+0.39 |
52 |
846 |
+172 |
Jun13 |
121112 |
102.55 |
102.55 |
102.55 |
102.55 |
+0.38 |
0 |
10 |
+0 |
Total Volume and Open Interest |
73,796 |
184,375 |
+4,072 |
British Pound(CME) |
Dec12 |
121112 |
159.03 |
159.13 |
158.62 |
158.73 |
-0.28 |
58,987 |
152,608 |
-7,029 |
Mar13 |
121112 |
158.70 |
158.77 |
158.60 |
158.69 |
-0.28 |
57 |
559 |
+5 |
Jun13 |
121112 |
158.66 |
158.66 |
158.66 |
158.66 |
-0.27 |
0 |
59 |
+0 |
Total Volume and Open Interest |
59,044 |
153,228 |
-7,024 |
Canadian Dollar(CME) |
Dec12 |
121112 |
99.87 |
100.08 |
99.86 |
99.96 |
+0.07 |
39,759 |
161,639 |
-2,777 |
Mar13 |
121112 |
99.71 |
99.83 |
99.71 |
99.76 |
+0.07 |
97 |
4,318 |
+348 |
Jun13 |
121112 |
99.60 |
99.60 |
99.55 |
99.56 |
+0.07 |
162 |
632 |
-90 |
Sep13 |
121112 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.07 |
0 |
952 |
+19 |
Total Volume and Open Interest |
40,018 |
167,660 |
-2,500 |
Japanese Yen(CME) |
Dec12 |
121112 |
125.90 |
126.06 |
125.73 |
125.91 |
-0.02 |
44,200 |
154,771 |
-2,449 |
Mar13 |
121112 |
126.04 |
126.19 |
125.95 |
126.04 |
-0.02 |
98 |
822 |
+66 |
Jun13 |
121112 |
126.36 |
126.36 |
126.17 |
126.17 |
-0.02 |
5 |
37 |
+0 |
Total Volume and Open Interest |
44,303 |
155,652 |
-2,383 |
Swiss Franc(CME) |
Dec12 |
121112 |
105.51 |
105.67 |
105.36 |
105.54 |
+0.08 |
15,342 |
46,396 |
+2,936 |
Mar13 |
121112 |
105.55 |
105.71 |
105.55 |
105.71 |
+0.09 |
5 |
70 |
+4 |
Jun13 |
121112 |
105.90 |
105.90 |
105.90 |
105.90 |
+0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,347 |
46,469 |
+2,940 |
EuroFX(CME) |
Dec12 |
121112 |
127.19 |
127.43 |
127.01 |
127.17 |
+0.01 |
147,452 |
229,377 |
-1,659 |
Mar13 |
121112 |
127.35 |
127.56 |
127.14 |
127.30 |
+0.01 |
583 |
1,673 |
+400 |
Jun13 |
121112 |
127.55 |
127.58 |
127.40 |
127.43 |
+0.01 |
68 |
571 |
-52 |
Total Volume and Open Interest |
148,103 |
231,664 |
-1,311 |
Mexican Peso(CME) |
Nov12 |
121112 |
757.00 |
757.00 |
757.00 |
757.00 |
-1.00 |
|
|
|
Dec12 |
121112 |
754.75 |
757.00 |
752.75 |
754.75 |
-0.75 |
33,932 |
172,379 |
-13,165 |
Total Volume and Open Interest |
34,092 |
173,395 |
-13,145 |
Brazilian Real(CME) |
Dec12 |
121112 |
487.75 |
487.80 |
485.90 |
486.05 |
-1.70 |
49 |
5,403 |
+117 |
Jan13 |
121112 |
484.25 |
484.25 |
484.25 |
484.25 |
-1.70 |
|
|
|
Feb13 |
121112 |
482.50 |
482.50 |
482.50 |
482.50 |
-1.70 |
100 |
1 |
-200 |
Mar13 |
121112 |
482.00 |
482.00 |
480.70 |
480.70 |
-1.70 |
44 |
39 |
-5 |
Total Volume and Open Interest |
193 |
32,430 |
-88 |
30-Year T-Bonds(CBOT) |
Dec12 |
121112 |
151~240 |
151~300 |
151~130 |
151~210 |
+0~010 |
51,428 |
603,840 |
+12,976 |
Mar13 |
121112 |
150~110 |
150~200 |
150~050 |
150~100 |
+0~010 |
375 |
5,976 |
+1,191 |
Jun13 |
121112 |
149~050 |
149~050 |
149~050 |
149~050 |
+0~010 |
|
|
|
Total Volume and Open Interest |
51,803 |
609,816 |
+14,167 |
10-Year T-Notes(CBOT) |
Dec12 |
121112 |
133~290 |
133~310 |
133~235 |
133~285 |
-0~005 |
213,509 |
1,714,119 |
-18,754 |
Mar13 |
121112 |
133~125 |
133~150 |
133~080 |
133~125 |
-0~005 |
681 |
27,370 |
+1,829 |
Jun13 |
121112 |
132~175 |
132~175 |
132~175 |
132~175 |
-0~005 |
|
|
|
Total Volume and Open Interest |
214,190 |
1,741,489 |
-16,925 |
5-Year T-Notes(CBOT) |
Dec12 |
121112 |
124~210 |
124~234 |
124~194 |
124~222 |
+0~006 |
121,846 |
1,368,146 |
+3,308 |
Mar13 |
121112 |
124~150 |
124~172 |
124~142 |
124~164 |
+0~006 |
150 |
17,086 |
+10,366 |
Jun13 |
121112 |
123~284 |
123~284 |
123~284 |
123~284 |
+0~006 |
|
|
|
Total Volume and Open Interest |
121,996 |
1,385,232 |
+13,674 |
2 Year T-Notes(CBOT) |
Dec12 |
121112 |
110~070 |
110~076 |
110~070 |
110~074 |
+0~002 |
34,436 |
935,903 |
+22,846 |
Mar13 |
121112 |
110~060 |
110~064 |
110~060 |
110~064 |
+0~004 |
37 |
77,266 |
+5,864 |
Jun13 |
121112 |
109~230 |
109~230 |
109~230 |
109~230 |
+0~004 |
|
|
|
Total Volume and Open Interest |
34,473 |
1,013,169 |
+28,710 |
Eurodollars(CME) |
Dec12 |
121112 |
99.695 |
99.695 |
99.690 |
99.695 |
unch |
16,374 |
885,118 |
-7,251 |
Mar13 |
121112 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
32,449 |
772,432 |
-3,511 |
Jun13 |
121112 |
99.660 |
99.665 |
99.655 |
99.660 |
unch |
14,642 |
722,927 |
-10,455 |
Sep13 |
121112 |
99.640 |
99.645 |
99.635 |
99.640 |
unch |
15,704 |
611,703 |
+3,197 |
Dec13 |
121112 |
99.610 |
99.615 |
99.605 |
99.610 |
unch |
21,106 |
687,907 |
+2,718 |
Mar14 |
121112 |
99.580 |
99.590 |
99.575 |
99.585 |
unch |
15,090 |
636,604 |
-3,262 |
Jun14 |
121112 |
99.540 |
99.555 |
99.540 |
99.550 |
unch |
22,999 |
547,090 |
+10,628 |
Sep14 |
121112 |
99.500 |
99.515 |
99.500 |
99.510 |
unch |
18,595 |
475,850 |
+4,806 |
Dec14 |
121112 |
99.460 |
99.465 |
99.450 |
99.460 |
unch |
24,959 |
494,576 |
+3,354 |
Mar15 |
121112 |
99.405 |
99.415 |
99.400 |
99.410 |
unch |
14,169 |
495,744 |
+9,692 |
Jun15 |
121112 |
99.335 |
99.350 |
99.330 |
99.340 |
unch |
16,683 |
545,958 |
-79 |
Sep15 |
121112 |
99.245 |
99.265 |
99.240 |
99.255 |
unch |
11,673 |
357,813 |
+1,182 |
Dec15 |
121112 |
99.135 |
99.160 |
99.125 |
99.145 |
+0.005 |
10,073 |
322,145 |
+2,042 |
Mar16 |
121112 |
99.025 |
99.040 |
99.010 |
99.030 |
+0.005 |
6,426 |
211,960 |
+2,173 |
Jun16 |
121112 |
98.895 |
98.915 |
98.875 |
98.900 |
+0.005 |
8,893 |
138,334 |
+1,225 |
Sep16 |
121112 |
98.760 |
98.780 |
98.740 |
98.765 |
+0.005 |
5,328 |
130,416 |
-1,867 |
Dec16 |
121112 |
98.605 |
98.630 |
98.590 |
98.620 |
+0.005 |
3,576 |
109,727 |
+6,041 |
Mar17 |
121112 |
98.480 |
98.500 |
98.460 |
98.490 |
+0.005 |
1,811 |
84,491 |
+1,255 |
Total Volume and Open Interest |
265,569 |
8,466,549 |
+23,569 |
Ultra T-Bond(CBOT) |
Dec12 |
121112 |
168~10 |
168~27 |
167~29 |
168~15 |
+0~11 |
4,062 |
357,051 |
+5,835 |
Mar13 |
121112 |
167~00 |
167~02 |
167~00 |
167~02 |
+0~11 |
2 |
157 |
+0 |
Jun13 |
121112 |
167~02 |
167~02 |
167~02 |
167~02 |
+0~11 |
|
|
|
Total Volume and Open Interest |
4,064 |
357,208 |
+5,835 |
30 Day Federal Funds(CBOT) |
Nov12 |
121112 |
99.840 |
99.840 |
99.838 |
99.838 |
unch |
136 |
70,084 |
-122 |
Dec12 |
121112 |
99.845 |
99.850 |
99.845 |
99.850 |
unch |
47 |
35,840 |
-11 |
Jan13 |
121112 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
183 |
25,859 |
+196 |
Feb13 |
121112 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
128 |
25,500 |
-25 |
Mar13 |
121112 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
147 |
20,276 |
+55 |
Apr13 |
121112 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
186 |
21,652 |
-142 |
Total Volume and Open Interest |
1,593 |
369,951 |
+1,395 |
3-Mth Euro-Yen(CME) |
Dec12 |
121112 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121112 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Jun13 |
121112 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep13 |
121112 |
99.743 |
99.743 |
99.743 |
99.743 |
unch |
|
|
|
Dec13 |
121112 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121112 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121112 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121112 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121112 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121112 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121112 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,092 |
+0 |
Mar13 |
121112 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
343 |
+0 |
Jun13 |
121112 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
201 |
+0 |
Sep13 |
121112 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121112 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121112 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121112 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121112 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,673 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121112 |
144.64 |
144.68 |
144.53 |
144.58 |
-0.03 |
4,099 |
22,386 |
-172 |
Mar13 |
121112 |
143.88 |
143.88 |
143.88 |
143.88 |
-0.03 |
|
|
|
Jun13 |
121112 |
141.79 |
141.79 |
141.79 |
141.79 |
-0.03 |
|
|
|
Total Volume and Open Interest |
4,099 |
22,386 |
-172 |
Euro-Bund(EUREX) |
Dec12 |
121112 |
143.20 |
143.27 |
143.03 |
143.17 |
+0.03 |
747,120 |
924,102 |
-16,946 |
Mar13 |
121112 |
145.14 |
145.14 |
144.76 |
144.90 |
+0.04 |
3,391 |
90,852 |
+7,748 |
Jun13 |
121112 |
143.17 |
143.17 |
143.17 |
143.17 |
+0.03 |
186 |
0 |
+0 |
Total Volume and Open Interest |
750,697 |
1,014,954 |
-9,198 |
Euro-Bobl(EUREX) |
Dec12 |
121112 |
126.58 |
126.60 |
126.50 |
126.55 |
-0.02 |
442,202 |
789,310 |
-14,479 |
Mar13 |
121112 |
127.28 |
127.28 |
127.23 |
127.27 |
-0.05 |
2,013 |
48,837 |
+6,682 |
Jun13 |
121112 |
127.27 |
127.27 |
127.27 |
127.27 |
-0.05 |
|
|
|
Total Volume and Open Interest |
444,215 |
838,147 |
-7,797 |
3-Mth Euribor(EUREX) |
Dec12 |
121112 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
263 |
2,554 |
-41 |
Mar13 |
121112 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
75 |
1,923 |
+0 |
Jun13 |
121112 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.005 |
451 |
1,076 |
+295 |
Total Volume and Open Interest |
1,135 |
7,970 |
+261 |
Long Gilt(LIFFE) |
Dec12 |
121112 |
120~15 |
120~25 |
120~14 |
120~18 |
+0~03 |
76,123 |
359,010 |
+4,552 |
Mar13 |
121112 |
119~24 |
119~25 |
119~24 |
119~25 |
+0~03 |
2 |
2,095 |
+1,250 |
Total Volume and Open Interest |
76,125 |
361,105 |
+5,802 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121112 |
99.48 |
99.50 |
99.48 |
99.50 |
+0.01 |
19,259 |
275,378 |
+2,231 |
Mar13 |
121112 |
99.52 |
99.53 |
99.51 |
99.53 |
+0.01 |
18,327 |
338,951 |
-724 |
Jun13 |
121112 |
99.52 |
99.55 |
99.52 |
99.54 |
+0.01 |
22,559 |
297,551 |
+6,030 |
Sep13 |
121112 |
99.53 |
99.55 |
99.52 |
99.54 |
+0.01 |
24,184 |
322,533 |
+646 |
Dec13 |
121112 |
99.51 |
99.53 |
99.51 |
99.52 |
+0.01 |
35,922 |
338,668 |
+6,700 |
Mar14 |
121112 |
99.48 |
99.51 |
99.48 |
99.50 |
+0.01 |
30,971 |
277,106 |
+7,146 |
Total Volume and Open Interest |
209,718 |
2,697,484 |
+33,329 |
3-Mth Euribor(LIFFE) |
Dec12 |
121112 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
36,087 |
526,901 |
-11,122 |
Mar13 |
121112 |
99.840 |
99.850 |
99.840 |
99.845 |
unch |
31,957 |
553,460 |
+11,939 |
Jun13 |
121112 |
99.825 |
99.840 |
99.810 |
99.835 |
+0.005 |
35,321 |
443,362 |
-6,290 |
Total Volume and Open Interest |
339,724 |
4,138,831 |
+12,983 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121112 |
96.81 |
96.84 |
96.79 |
96.80 |
-0.01 |
14,674 |
141,018 |
-2,972 |
Mar13 |
121112 |
96.99 |
97.05 |
96.98 |
96.99 |
-0.01 |
15,279 |
178,987 |
-2,164 |
Jun13 |
121112 |
97.12 |
97.19 |
97.11 |
97.12 |
-0.01 |
11,000 |
127,491 |
-402 |
Sep13 |
121112 |
97.13 |
97.21 |
97.13 |
97.14 |
unch |
5,473 |
79,204 |
-4,259 |
Dec13 |
121112 |
97.07 |
97.13 |
97.07 |
97.09 |
+0.01 |
2,328 |
66,507 |
-1,502 |
Mar14 |
121112 |
96.99 |
97.07 |
96.99 |
97.01 |
+0.01 |
1,513 |
40,467 |
-211 |
Jun14 |
121112 |
96.93 |
96.98 |
96.93 |
96.94 |
+0.01 |
1,163 |
19,372 |
+379 |
Sep14 |
121112 |
96.91 |
96.92 |
96.85 |
96.87 |
+0.02 |
1,010 |
15,785 |
+666 |
Dec14 |
121112 |
96.83 |
96.87 |
96.80 |
96.80 |
unch |
20 |
1,388 |
-190 |
Mar15 |
121112 |
96.81 |
96.81 |
96.75 |
96.75 |
+0.01 |
11 |
44 |
-15 |
Total Volume and Open Interest |
52,638 |
670,687 |
-10,503 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121112 |
96.97 |
97.07 |
96.97 |
97.01 |
+0.03 |
40,273 |
423,969 |
+3,788 |
Mar13 |
121112 |
96.97 |
96.97 |
96.97 |
96.97 |
+0.02 |
0 |
5 |
+0 |
Total Volume and Open Interest |
40,273 |
423,974 |
+3,788 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121112 |
97.43 |
97.52 |
97.42 |
97.46 |
+0.03 |
106,772 |
482,655 |
+2,832 |
Mar13 |
121112 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.03 |
|
|
|
Total Volume and Open Interest |
106,772 |
482,655 |
+2,832 |
Gold(CMX) |
Dec12 |
121112 |
1731.8 |
1738.0 |
1725.2 |
1730.9 |
unch |
148,670 |
261,621 |
-617 |
Feb13 |
121112 |
1734.3 |
1740.1 |
1727.8 |
1733.2 |
unch |
21,890 |
84,492 |
+9,135 |
Apr13 |
121112 |
1737.0 |
1741.1 |
1730.0 |
1735.4 |
unch |
2,823 |
19,687 |
+2 |
Jun13 |
121112 |
1739.1 |
1744.0 |
1732.5 |
1737.4 |
unch |
1,834 |
23,631 |
-44 |
Aug13 |
121112 |
1743.4 |
1743.4 |
1736.4 |
1739.3 |
-0.1 |
2,410 |
14,515 |
+451 |
Oct13 |
121112 |
1745.1 |
1745.1 |
1741.2 |
1741.2 |
-0.1 |
529 |
7,584 |
-59 |
Dec13 |
121112 |
1747.1 |
1747.7 |
1739.1 |
1743.3 |
-0.2 |
1,682 |
12,257 |
+545 |
Feb14 |
121112 |
1749.8 |
1749.8 |
1742.9 |
1745.7 |
-0.3 |
1 |
2,476 |
-1 |
Apr14 |
121112 |
1748.0 |
1748.0 |
1748.0 |
1748.0 |
-0.3 |
0 |
3,445 |
+0 |
Jun14 |
121112 |
1750.5 |
1750.5 |
1750.5 |
1750.5 |
-0.3 |
1 |
8,914 |
+0 |
Aug14 |
121112 |
1752.8 |
1752.8 |
1752.8 |
1752.8 |
-0.3 |
0 |
84 |
+0 |
Total Volume and Open Interest |
179,968 |
462,033 |
+9,376 |
Silver(CMX) |
Dec12 |
121112 |
3265.0 |
3274.5 |
3217.5 |
3252.2 |
-7.7 |
49,296 |
63,013 |
-2,288 |
Mar13 |
121112 |
3264.5 |
3281.5 |
3228.5 |
3260.7 |
-7.7 |
10,262 |
27,666 |
+2,813 |
May13 |
121112 |
3283.0 |
3283.0 |
3249.5 |
3264.9 |
-7.6 |
537 |
6,104 |
+117 |
Jul13 |
121112 |
3276.0 |
3276.0 |
3268.5 |
3268.5 |
-7.6 |
162 |
6,527 |
+17 |
Sep13 |
121112 |
3271.0 |
3271.3 |
3271.0 |
3271.3 |
-7.6 |
18 |
3,795 |
+0 |
Dec13 |
121112 |
3274.5 |
3281.5 |
3257.5 |
3274.9 |
-7.6 |
332 |
17,632 |
+213 |
Mar14 |
121112 |
3273.5 |
3273.5 |
3273.5 |
3273.5 |
-7.5 |
50 |
1,461 |
+50 |
Total Volume and Open Interest |
60,941 |
142,611 |
+986 |
Platinum(NYMEX) |
Jan13 |
121112 |
1559.4 |
1571.8 |
1555.4 |
1566.5 |
+7.1 |
11,057 |
56,406 |
-506 |
Apr13 |
121112 |
1565.3 |
1573.9 |
1565.3 |
1569.6 |
+7.3 |
461 |
4,110 |
+214 |
Jul13 |
121112 |
1575.0 |
1575.0 |
1572.4 |
1572.4 |
+7.3 |
21 |
150 |
+20 |
Oct13 |
121112 |
1574.5 |
1574.5 |
1574.5 |
1574.5 |
+7.3 |
0 |
42 |
+0 |
Total Volume and Open Interest |
11,540 |
60,751 |
-273 |
Palladium(NYMEX) |
Dec12 |
121112 |
606.00 |
614.45 |
606.00 |
608.05 |
-3.00 |
4,175 |
17,972 |
-713 |
Mar13 |
121112 |
611.90 |
615.25 |
607.75 |
609.80 |
-3.05 |
940 |
3,915 |
+446 |
Jun13 |
121112 |
611.05 |
611.05 |
611.05 |
611.05 |
-3.05 |
0 |
20 |
+0 |
Total Volume and Open Interest |
5,115 |
21,908 |
-267 |
Copper(CMX) |
Dec12 |
121112 |
344.80 |
347.55 |
342.95 |
346.80 |
+2.25 |
62,261 |
63,883 |
-2,957 |
Mar13 |
121112 |
345.60 |
348.60 |
344.20 |
347.90 |
+2.30 |
13,537 |
54,799 |
+3,761 |
May13 |
121112 |
347.20 |
349.20 |
346.20 |
348.60 |
+2.25 |
1,601 |
10,134 |
+721 |
Jul13 |
121112 |
347.85 |
349.30 |
346.30 |
349.10 |
+2.25 |
2,508 |
5,349 |
-503 |
Sep13 |
121112 |
347.60 |
349.60 |
347.60 |
349.60 |
+2.25 |
1,512 |
3,362 |
+1,010 |
Total Volume and Open Interest |
83,076 |
148,299 |
+2,414 |
DJIA Index(CBOT) |
Dec12 |
121112 |
12780 |
12810 |
12740 |
12780 |
+16 |
269 |
14,358 |
-2 |
Mar13 |
121112 |
12707 |
12707 |
12692 |
12707 |
+15 |
1 |
6 |
+0 |
Jun13 |
121112 |
12627 |
12627 |
12612 |
12627 |
+15 |
|
|
|
Sep13 |
121112 |
12548 |
12548 |
12533 |
12548 |
+15 |
|
|
|
Total Volume and Open Interest |
270 |
14,364 |
-2 |
E-mini DJIA Index(CBOT) |
Dec12 |
121112 |
12764 |
12816 |
12732 |
12780 |
+16 |
168,559 |
102,277 |
-3,182 |
Mar13 |
121112 |
12721 |
12737 |
12655 |
12707 |
+15 |
20 |
208 |
-1 |
Jun13 |
121112 |
12627 |
12627 |
12627 |
12627 |
+15 |
0 |
50 |
+0 |
Sep13 |
121112 |
12548 |
12548 |
12548 |
12548 |
+15 |
|
|
|
Total Volume and Open Interest |
168,579 |
102,535 |
-3,183 |
S & P 500(CME) |
Dec12 |
121112 |
1375.10 |
1381.40 |
1372.40 |
1378.20 |
+2.50 |
13,142 |
208,674 |
+776 |
Mar13 |
121112 |
1371.40 |
1374.90 |
1366.90 |
1371.40 |
+2.50 |
474 |
2,849 |
+118 |
Jun13 |
121112 |
1364.50 |
1368.00 |
1360.00 |
1364.50 |
+2.50 |
384 |
1,558 |
+106 |
Sep13 |
121112 |
1358.00 |
1361.50 |
1353.50 |
1358.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
14,000 |
213,081 |
+1,000 |
S & P 500 E-Mini(Globex) |
Dec12 |
121112 |
1375.25 |
1381.75 |
1372.50 |
1378.25 |
+2.50 |
2,549,324 |
3,061,897 |
-9,166 |
Mar13 |
121112 |
1369.00 |
1374.75 |
1366.25 |
1371.50 |
+2.50 |
1,815 |
39,992 |
+125 |
Total Volume and Open Interest |
2,551,183 |
3,103,985 |
-8,818 |
NASDAQ 100(CME) |
Dec12 |
121112 |
2584.80 |
2598.00 |
2571.00 |
2581.00 |
+0.50 |
2,656 |
17,542 |
+1,046 |
Mar13 |
121112 |
2574.80 |
2574.80 |
2574.30 |
2574.80 |
+0.50 |
0 |
1 |
+0 |
Jun13 |
121112 |
2569.30 |
2569.30 |
2568.80 |
2569.30 |
+0.50 |
|
|
|
Total Volume and Open Interest |
2,656 |
17,543 |
+1,046 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121112 |
2581.50 |
2597.30 |
2572.00 |
2581.00 |
+0.50 |
366,575 |
368,185 |
+2,673 |
Mar13 |
121112 |
2574.00 |
2593.50 |
2565.50 |
2574.80 |
+0.50 |
85 |
280 |
+39 |
Total Volume and Open Interest |
366,660 |
368,475 |
+2,712 |
S & P Midcap 400(CME) |
Dec12 |
121112 |
968.00 |
968.00 |
966.50 |
968.00 |
-0.50 |
2 |
1,819 |
-181 |
Mar13 |
121112 |
966.00 |
966.50 |
966.00 |
966.00 |
-0.50 |
|
|
|
Jun13 |
121112 |
963.90 |
964.40 |
963.90 |
963.90 |
-0.50 |
|
|
|
Total Volume and Open Interest |
2 |
1,819 |
-181 |
Volatility Index(CBOE) |
Nov12 |
121112 |
18.35 |
18.50 |
17.05 |
17.10 |
-1.50 |
54,009 |
82,035 |
-5,923 |
Dec12 |
121112 |
19.20 |
19.40 |
18.24 |
18.35 |
-1.25 |
37,465 |
118,998 |
+1,390 |
Jan13 |
121112 |
20.80 |
20.90 |
19.85 |
20.00 |
-0.90 |
15,048 |
0 |
+0 |
Feb13 |
121112 |
21.50 |
21.60 |
20.60 |
20.70 |
-0.85 |
8,054 |
31,035 |
+167 |
Total Volume and Open Interest |
128,158 |
295,936 |
-2,437 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121112 |
8735 |
8755 |
8685 |
8715 |
-35 |
6,119 |
36,139 |
+4,067 |
Mar13 |
121112 |
8710 |
8755 |
8710 |
8720 |
-35 |
1 |
3 |
+1 |
Total Volume and Open Interest |
6,120 |
36,142 |
+4,068 |
Nikkei 225(SGX) |
Dec12 |
121112 |
8775 |
8790 |
8655 |
8710 |
-60 |
82,338 |
229,212 |
-2,755 |
Mar13 |
121112 |
8745 |
8745 |
8675 |
8690 |
-65 |
10 |
2,132 |
-7 |
Jun13 |
121112 |
8585 |
8615 |
8585 |
8615 |
-60 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
82,396 |
243,620 |
-9,316 |
CAC 40(EURONEXT) |
Nov12 |
121112 |
3421.5 |
3429.5 |
3402.0 |
3410.5 |
-14.0 |
101,069 |
325,244 |
+2,396 |
Dec12 |
121112 |
3410.5 |
3419.0 |
3393.5 |
3401.5 |
-14.0 |
39,810 |
32,315 |
+1,449 |
Jan13 |
121112 |
3406.0 |
3411.0 |
3396.5 |
3401.0 |
-14.0 |
28 |
21 |
+6 |
Total Volume and Open Interest |
140,907 |
357,798 |
+3,857 |
Hang Seng Index(HKFE) |
Nov12 |
121112 |
21330 |
21460 |
21316 |
21404 |
+90 |
84,208 |
125,116 |
+2,151 |
Dec12 |
121112 |
21362 |
21465 |
21330 |
21420 |
+91 |
1,288 |
16,218 |
-204 |
Total Volume and Open Interest |
85,689 |
144,593 |
+2,013 |
DAX(EUREX) |
Dec12 |
121112 |
7167.5 |
7202.5 |
7137.5 |
7171.5 |
+1.5 |
141,244 |
148,320 |
-3,276 |
Mar13 |
121112 |
7168.0 |
7205.0 |
7151.0 |
7174.5 |
+1.5 |
814 |
10,895 |
+1,146 |
Jun13 |
121112 |
7176.0 |
7211.0 |
7155.0 |
7182.0 |
+2.0 |
176 |
1,930 |
+120 |
Total Volume and Open Interest |
142,234 |
161,145 |
-2,010 |
FT-SE 100(EURONEXT) |
Dec12 |
121112 |
5740.00 |
5777.50 |
5738.50 |
5758.00 |
-2.00 |
56,337 |
593,216 |
-4,888 |
Mar13 |
121112 |
5707.50 |
5724.00 |
5707.50 |
5714.50 |
-1.00 |
23 |
789 |
-48 |
Jun13 |
121112 |
5649.50 |
5649.50 |
5649.50 |
5649.50 |
-3.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
56,370 |
594,018 |
-4,936 |
SPI 200(SFE) |
Dec12 |
121112 |
4484.0 |
4490.0 |
4451.0 |
4457.0 |
-27.0 |
26,601 |
269,508 |
-80 |
Mar13 |
121112 |
4456.0 |
4459.0 |
4427.0 |
4427.0 |
-26.0 |
43 |
1,858 |
+28 |
Jun13 |
121112 |
4425.0 |
4425.0 |
4425.0 |
4425.0 |
-27.0 |
2 |
2,645 |
+0 |
Total Volume and Open Interest |
26,786 |
281,434 |
+88 |
FTSE MIB(ISE) |
Dec12 |
121112 |
15155.00 |
15240.00 |
15040.00 |
15111.00 |
-49.00 |
21,844 |
33,673 |
-387 |
Mar13 |
121112 |
15110.00 |
15195.00 |
15110.00 |
15118.00 |
-49.00 |
16 |
78 |
+0 |
Jun13 |
121112 |
14838.00 |
14838.00 |
14838.00 |
14838.00 |
-49.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,860 |
33,752 |
-387 |
KOSPI 200(KFE) |
Dec12 |
121112 |
248.95 |
249.40 |
248.95 |
249.25 |
-0.05 |
181,850 |
97,772 |
+1,438 |
Mar13 |
121112 |
247.85 |
248.15 |
246.45 |
248.15 |
-0.05 |
106 |
5,354 |
+15 |
Jun13 |
121112 |
249.90 |
249.90 |
249.90 |
249.90 |
-0.05 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
181,956 |
104,282 |
+1,453 |
GSCI(CME) |
Nov12 |
121112 |
635.00 |
637.00 |
631.00 |
632.00 |
-2.60 |
1,727 |
4,313 |
-1,531 |
Dec12 |
121112 |
637.20 |
639.50 |
633.75 |
635.10 |
-2.15 |
1,772 |
4,684 |
+1,590 |
Jan13 |
121112 |
635.90 |
640.00 |
634.00 |
635.90 |
-1.85 |
|
|
|
Total Volume and Open Interest |
3,499 |
8,997 |
+59 |
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. |
|
|