|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 23, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121123 |
1422.00 |
1427.00 |
1414.50 |
1418.75 |
+10.50 |
69,796 |
257,232 |
-85 |
Mar13 |
121123 |
1407.25 |
1411.25 |
1399.00 |
1403.00 |
+9.25 |
18,040 |
115,151 |
+1,556 |
May13 |
121123 |
1386.50 |
1389.50 |
1374.50 |
1382.75 |
+8.25 |
11,361 |
102,998 |
+689 |
Jul13 |
121123 |
1381.00 |
1382.00 |
1367.75 |
1376.25 |
+8.50 |
7,261 |
68,511 |
+385 |
Aug13 |
121123 |
1356.00 |
1356.00 |
1345.00 |
1352.75 |
+7.75 |
90 |
1,520 |
-5 |
Sep13 |
121123 |
1319.75 |
1321.75 |
1313.75 |
1319.50 |
+5.75 |
159 |
1,292 |
-51 |
Nov13 |
121123 |
1292.00 |
1298.75 |
1282.00 |
1284.75 |
unch |
2,762 |
55,845 |
+258 |
Jan14 |
121123 |
1290.50 |
1290.50 |
1290.50 |
1290.50 |
unch |
10 |
805 |
+6 |
Mar14 |
121123 |
1295.75 |
1295.75 |
1295.75 |
1295.75 |
unch |
12 |
475 |
+8 |
May14 |
121123 |
1300.75 |
1300.75 |
1300.50 |
1300.75 |
+0.25 |
2 |
255 |
+1 |
Jul14 |
121123 |
1308.50 |
1308.50 |
1308.00 |
1308.50 |
+0.50 |
5 |
121 |
+0 |
Aug14 |
121123 |
1303.25 |
1303.25 |
1302.75 |
1303.25 |
+0.50 |
|
|
|
Sep14 |
121123 |
1293.50 |
1293.50 |
1293.00 |
1293.50 |
+0.50 |
|
|
|
Nov14 |
121123 |
1255.50 |
1260.00 |
1255.50 |
1258.00 |
+0.50 |
93 |
2,176 |
+19 |
Total Volume and Open Interest |
109,591 |
606,472 |
+2,781 |
Soybean Meal(CBOT) |
Dec12 |
121123 |
429.90 |
434.70 |
426.40 |
428.60 |
+0.70 |
30,688 |
40,420 |
-6,520 |
Jan13 |
121123 |
425.20 |
429.30 |
420.20 |
423.40 |
+0.10 |
23,794 |
61,962 |
+3,858 |
Mar13 |
121123 |
415.60 |
419.30 |
412.40 |
414.30 |
-0.10 |
10,008 |
47,687 |
+1,731 |
May13 |
121123 |
405.00 |
406.50 |
402.00 |
403.20 |
+0.20 |
4,451 |
27,746 |
+23 |
Jul13 |
121123 |
400.40 |
401.10 |
397.80 |
398.30 |
+0.50 |
2,936 |
19,846 |
+351 |
Aug13 |
121123 |
392.50 |
392.80 |
389.70 |
390.80 |
+1.10 |
150 |
1,990 |
+12 |
Sep13 |
121123 |
381.50 |
382.30 |
379.20 |
379.50 |
-0.70 |
180 |
2,213 |
+11 |
Oct13 |
121123 |
365.30 |
365.60 |
363.10 |
363.30 |
-1.90 |
116 |
3,043 |
-5 |
Dec13 |
121123 |
362.40 |
362.50 |
360.60 |
360.90 |
-1.20 |
463 |
11,118 |
+51 |
Jan14 |
121123 |
362.10 |
363.50 |
362.10 |
362.10 |
-1.40 |
1 |
442 |
+1 |
Total Volume and Open Interest |
72,807 |
217,530 |
-468 |
Soybean Oil(CBOT) |
Dec12 |
121123 |
48.75 |
49.15 |
48.75 |
49.04 |
+0.51 |
53,796 |
61,646 |
-9,740 |
Jan13 |
121123 |
49.05 |
49.44 |
49.05 |
49.32 |
+0.49 |
52,547 |
140,044 |
+5,716 |
Mar13 |
121123 |
49.51 |
49.86 |
49.51 |
49.74 |
+0.47 |
23,070 |
54,101 |
+2,418 |
May13 |
121123 |
50.04 |
50.26 |
50.02 |
50.15 |
+0.44 |
8,565 |
35,903 |
-300 |
Jul13 |
121123 |
50.43 |
50.68 |
50.40 |
50.52 |
+0.42 |
6,975 |
27,230 |
+46 |
Aug13 |
121123 |
50.68 |
50.71 |
50.22 |
50.62 |
+0.40 |
493 |
3,348 |
-14 |
Sep13 |
121123 |
50.66 |
50.72 |
50.22 |
50.62 |
+0.40 |
707 |
3,219 |
+5 |
Oct13 |
121123 |
50.38 |
50.44 |
50.01 |
50.33 |
+0.32 |
448 |
4,009 |
+17 |
Dec13 |
121123 |
50.41 |
50.50 |
50.07 |
50.25 |
+0.18 |
1,557 |
11,995 |
+594 |
Jan14 |
121123 |
50.46 |
50.46 |
50.29 |
50.46 |
+0.17 |
6 |
1,075 |
-3 |
Total Volume and Open Interest |
148,316 |
343,772 |
-1,141 |
Canola(WCE) |
Jan13 |
121123 |
578.4 |
580.8 |
575.1 |
575.9 |
-2.5 |
2,173 |
95,348 |
-255 |
Mar13 |
121123 |
573.7 |
578.7 |
573.2 |
574.0 |
-2.2 |
1,626 |
27,145 |
+498 |
May13 |
121123 |
573.9 |
578.4 |
572.6 |
573.5 |
-1.7 |
1,624 |
17,015 |
-716 |
Jul13 |
121123 |
569.7 |
574.9 |
569.7 |
571.0 |
-1.2 |
86 |
7,843 |
+32 |
Nov13 |
121123 |
526.4 |
530.3 |
525.8 |
525.8 |
-0.4 |
102 |
8,137 |
+93 |
Total Volume and Open Interest |
5,612 |
155,950 |
-348 |
Corn(CBOT) |
Dec12 |
121123 |
746.25 |
749.00 |
743.25 |
745.50 |
+4.50 |
108,007 |
225,347 |
-18,294 |
Mar13 |
121123 |
750.00 |
753.00 |
747.50 |
749.75 |
+4.50 |
83,198 |
571,500 |
+13,533 |
May13 |
121123 |
747.00 |
749.25 |
742.00 |
746.75 |
+4.75 |
16,824 |
138,476 |
+4,430 |
Jul13 |
121123 |
735.25 |
739.00 |
731.75 |
737.50 |
+5.75 |
14,575 |
162,618 |
+2,341 |
Sep13 |
121123 |
646.25 |
648.50 |
643.75 |
646.00 |
+2.25 |
1,065 |
32,102 |
+86 |
Dec13 |
121123 |
624.75 |
628.50 |
624.75 |
625.50 |
+2.25 |
7,847 |
161,394 |
+1,645 |
Mar14 |
121123 |
635.00 |
635.50 |
631.50 |
633.75 |
+2.25 |
170 |
3,546 |
+110 |
May14 |
121123 |
642.00 |
642.00 |
638.00 |
640.25 |
+2.25 |
3 |
1,025 |
+0 |
Jul14 |
121123 |
643.75 |
643.75 |
641.75 |
643.75 |
+2.00 |
3 |
1,197 |
+0 |
Sep14 |
121123 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
2 |
93 |
+0 |
Total Volume and Open Interest |
231,789 |
1,305,396 |
+3,890 |
Wheat(CBOT) |
Dec12 |
121123 |
849.75 |
853.75 |
845.25 |
847.75 |
+2.50 |
49,949 |
87,657 |
-12,079 |
Mar13 |
121123 |
862.00 |
867.50 |
859.25 |
861.50 |
+1.75 |
45,583 |
217,399 |
+6,795 |
May13 |
121123 |
869.75 |
873.50 |
866.00 |
868.00 |
+2.00 |
8,975 |
48,703 |
+1,482 |
Jul13 |
121123 |
854.50 |
857.75 |
852.25 |
854.25 |
+2.75 |
3,998 |
74,560 |
-209 |
Sep13 |
121123 |
860.00 |
864.50 |
858.75 |
860.50 |
+1.75 |
308 |
10,027 |
+29 |
Dec13 |
121123 |
867.50 |
871.75 |
865.50 |
868.75 |
+3.25 |
2,295 |
47,375 |
+471 |
Total Volume and Open Interest |
111,243 |
490,917 |
-3,457 |
Wheat(KCBT) |
Dec12 |
121123 |
878.50 |
883.50 |
877.25 |
878.25 |
+2.00 |
12,039 |
25,634 |
-4,562 |
Mar13 |
121123 |
896.00 |
900.50 |
894.50 |
895.50 |
+2.25 |
14,436 |
94,320 |
+5,250 |
May13 |
121123 |
905.50 |
908.00 |
902.75 |
903.50 |
+2.25 |
1,463 |
16,593 |
+350 |
Jul13 |
121123 |
895.75 |
904.50 |
895.75 |
900.00 |
+2.50 |
877 |
23,160 |
+255 |
Sep13 |
121123 |
905.25 |
909.00 |
905.00 |
905.50 |
+3.25 |
181 |
3,355 |
-22 |
Dec13 |
121123 |
910.00 |
917.00 |
910.00 |
912.50 |
+1.25 |
157 |
3,453 |
+30 |
Total Volume and Open Interest |
29,167 |
166,982 |
+1,305 |
Wheat(MGE) |
Dec12 |
121123 |
915.25 |
918.50 |
913.25 |
913.75 |
-0.25 |
1,568 |
8,490 |
-72 |
Mar13 |
121123 |
926.50 |
929.25 |
924.00 |
925.00 |
unch |
2,641 |
22,785 |
+443 |
May13 |
121123 |
934.00 |
937.25 |
932.25 |
934.00 |
+1.00 |
441 |
5,161 |
+37 |
Jul13 |
121123 |
937.50 |
937.50 |
933.00 |
933.50 |
-1.25 |
71 |
2,079 |
+0 |
Sep13 |
121123 |
926.00 |
927.25 |
926.00 |
926.00 |
-1.00 |
66 |
2,911 |
+14 |
Total Volume and Open Interest |
4,854 |
42,839 |
+454 |
Oats(CBOT) |
Dec12 |
121123 |
372.00 |
374.50 |
364.50 |
369.00 |
-1.00 |
528 |
3,307 |
-260 |
Mar13 |
121123 |
382.25 |
387.50 |
381.00 |
383.00 |
+0.75 |
750 |
7,655 |
+305 |
May13 |
121123 |
384.75 |
384.75 |
384.25 |
384.75 |
+0.50 |
123 |
485 |
+64 |
Jul13 |
121123 |
386.25 |
386.25 |
385.75 |
386.25 |
+0.50 |
0 |
48 |
+0 |
Total Volume and Open Interest |
1,403 |
11,554 |
+109 |
Rough Rice(CBOT) |
Jan13 |
121123 |
14.84 |
15.07 |
14.84 |
15.03 |
+0.20 |
264 |
13,156 |
+33 |
Mar13 |
121123 |
15.25 |
15.39 |
15.15 |
15.35 |
+0.21 |
58 |
1,030 |
+25 |
May13 |
121123 |
15.56 |
15.64 |
15.56 |
15.64 |
+0.21 |
4 |
80 |
+3 |
Jul13 |
121123 |
15.79 |
15.79 |
15.58 |
15.79 |
+0.21 |
1 |
53 |
+0 |
Total Volume and Open Interest |
327 |
14,338 |
+61 |
Live Cattle(CME) |
Dec12 |
121123 |
128.035 |
129.185 |
127.885 |
128.950 |
+0.875 |
18,921 |
59,516 |
-7,179 |
Feb13 |
121123 |
131.500 |
132.935 |
131.250 |
132.735 |
+1.105 |
20,109 |
137,131 |
+2,154 |
Apr13 |
121123 |
135.500 |
136.630 |
135.300 |
136.450 |
+0.820 |
8,269 |
72,755 |
+898 |
Jun13 |
121123 |
131.600 |
132.550 |
131.350 |
132.285 |
+0.600 |
4,915 |
38,059 |
+1,259 |
Aug13 |
121123 |
130.750 |
131.500 |
130.750 |
131.485 |
+0.835 |
2,446 |
18,701 |
+828 |
Oct13 |
121123 |
134.100 |
134.485 |
134.075 |
134.450 |
+0.550 |
349 |
3,926 |
+106 |
Total Volume and Open Interest |
55,233 |
332,680 |
-1,874 |
Feeder Cattle(CME) |
Jan13 |
121123 |
147.500 |
147.935 |
147.285 |
147.880 |
+0.500 |
2,068 |
16,459 |
-443 |
Mar13 |
121123 |
150.035 |
150.550 |
149.825 |
150.435 |
+0.450 |
796 |
4,460 |
+55 |
Apr13 |
121123 |
151.500 |
152.185 |
151.450 |
151.950 |
+0.550 |
282 |
2,365 |
-6 |
May13 |
121123 |
152.750 |
153.550 |
152.750 |
153.380 |
+0.695 |
192 |
1,723 |
-3 |
Aug13 |
121123 |
156.325 |
157.200 |
156.325 |
157.150 |
+1.150 |
109 |
886 |
+17 |
Sep13 |
121123 |
157.000 |
158.000 |
157.000 |
158.000 |
+1.100 |
22 |
94 |
+11 |
Oct13 |
121123 |
158.130 |
158.500 |
158.050 |
158.500 |
+1.250 |
1 |
44 |
+1 |
Total Volume and Open Interest |
3,474 |
26,034 |
-365 |
Lean Hogs(CME) |
Dec12 |
121123 |
81.750 |
82.635 |
81.550 |
82.480 |
+0.730 |
14,358 |
42,925 |
-507 |
Feb13 |
121123 |
87.100 |
88.180 |
86.980 |
87.385 |
+0.250 |
15,258 |
92,431 |
-438 |
Apr13 |
121123 |
92.050 |
92.750 |
91.800 |
91.900 |
-0.150 |
4,376 |
42,770 |
+537 |
May13 |
121123 |
98.885 |
99.200 |
98.650 |
99.100 |
+0.350 |
54 |
1,468 |
+16 |
Jun13 |
121123 |
100.750 |
101.300 |
100.750 |
101.035 |
+0.205 |
2,737 |
26,494 |
+276 |
Jul13 |
121123 |
100.000 |
100.535 |
99.980 |
100.250 |
+0.150 |
568 |
8,312 |
+221 |
Aug13 |
121123 |
98.900 |
99.330 |
98.900 |
99.100 |
+0.500 |
666 |
12,740 |
+197 |
Oct13 |
121123 |
87.950 |
87.950 |
87.600 |
87.600 |
-0.150 |
441 |
8,475 |
+107 |
Total Volume and Open Interest |
38,783 |
240,685 |
+470 |
Class III Milk(CME) |
Nov12 |
121123 |
20.71 |
20.71 |
20.71 |
20.71 |
unch |
167 |
5,418 |
+83 |
Dec12 |
121123 |
19.21 |
19.21 |
19.21 |
19.21 |
unch |
171 |
4,586 |
-3 |
Jan13 |
121123 |
18.83 |
18.83 |
18.83 |
18.83 |
unch |
114 |
2,599 |
+4 |
Feb13 |
121123 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
71 |
2,091 |
+31 |
Mar13 |
121123 |
18.55 |
18.55 |
18.55 |
18.55 |
unch |
63 |
1,698 |
+25 |
Total Volume and Open Interest |
800 |
24,052 |
+291 |
Cocoa(ICE) |
Dec12 |
121123 |
2510 |
2574 |
2510 |
2562 |
+31 |
5 |
522 |
+1 |
Mar13 |
121123 |
2470 |
2520 |
2455 |
2516 |
+40 |
8,901 |
91,219 |
+640 |
May13 |
121123 |
2476 |
2523 |
2461 |
2520 |
+38 |
2,104 |
29,485 |
+61 |
Jul13 |
121123 |
2476 |
2527 |
2476 |
2522 |
+35 |
1,058 |
17,752 |
+43 |
Sep13 |
121123 |
2483 |
2524 |
2478 |
2524 |
+34 |
680 |
15,204 |
-86 |
Dec13 |
121123 |
2486 |
2526 |
2476 |
2526 |
+32 |
379 |
9,122 |
-104 |
Mar14 |
121123 |
2491 |
2532 |
2487 |
2530 |
+34 |
389 |
13,855 |
+333 |
Total Volume and Open Interest |
13,523 |
186,285 |
+893 |
Coffee "C"(ICE) |
Dec12 |
121123 |
144.90 |
144.90 |
142.00 |
142.15 |
-2.65 |
774 |
469 |
-571 |
Mar13 |
121123 |
153.00 |
153.85 |
149.65 |
150.80 |
-2.65 |
11,798 |
94,065 |
-426 |
May13 |
121123 |
157.00 |
157.00 |
152.55 |
153.70 |
-2.65 |
2,688 |
20,463 |
+316 |
Jul13 |
121123 |
159.10 |
159.10 |
155.45 |
156.60 |
-2.60 |
1,092 |
9,430 |
+463 |
Sep13 |
121123 |
161.60 |
161.85 |
158.55 |
159.45 |
-2.60 |
136 |
4,940 |
+50 |
Dec13 |
121123 |
165.95 |
165.95 |
162.75 |
163.45 |
-2.60 |
59 |
3,583 |
+15 |
Total Volume and Open Interest |
16,618 |
134,264 |
-118 |
Orange Juice(ICE) |
Jan13 |
121123 |
124.95 |
127.00 |
121.75 |
126.00 |
+0.60 |
2,354 |
15,779 |
-109 |
Mar13 |
121123 |
125.00 |
127.35 |
122.15 |
126.50 |
+0.60 |
794 |
4,043 |
+31 |
May13 |
121123 |
126.35 |
128.50 |
125.30 |
128.10 |
+0.95 |
65 |
1,249 |
+18 |
Jul13 |
121123 |
130.70 |
130.70 |
130.20 |
130.20 |
+1.05 |
16 |
585 |
+5 |
Sep13 |
121123 |
132.35 |
132.35 |
132.35 |
132.35 |
+1.05 |
0 |
69 |
+0 |
Nov13 |
121123 |
133.15 |
133.15 |
133.15 |
133.15 |
+1.05 |
0 |
59 |
+0 |
Total Volume and Open Interest |
3,229 |
21,809 |
-55 |
Sugar #11(ICE) |
Mar13 |
121123 |
19.71 |
19.89 |
19.11 |
19.14 |
-0.50 |
35,783 |
350,154 |
+185 |
May13 |
121123 |
19.71 |
19.84 |
19.14 |
19.17 |
-0.43 |
11,364 |
105,343 |
+168 |
Jul13 |
121123 |
19.66 |
19.83 |
19.14 |
19.20 |
-0.40 |
7,506 |
123,328 |
+761 |
Oct13 |
121123 |
19.93 |
20.06 |
19.41 |
19.44 |
-0.40 |
1,999 |
69,023 |
-53 |
Mar14 |
121123 |
20.37 |
20.51 |
19.86 |
19.91 |
-0.37 |
1,081 |
43,725 |
+173 |
May14 |
121123 |
20.27 |
20.31 |
19.75 |
19.81 |
-0.28 |
323 |
12,048 |
-13 |
Jul14 |
121123 |
20.10 |
20.12 |
19.67 |
19.73 |
-0.19 |
40 |
6,567 |
+4 |
Oct14 |
121123 |
20.14 |
20.15 |
19.80 |
19.81 |
-0.16 |
11 |
8,359 |
+0 |
Total Volume and Open Interest |
58,293 |
728,295 |
+1,366 |
London Cocoa(LCE) |
Dec12 |
121123 |
1576 |
1600 |
1576 |
1598 |
+22 |
814 |
37,897 |
-182 |
Mar13 |
121123 |
1573 |
1599 |
1572 |
1597 |
+24 |
2,867 |
72,915 |
+153 |
May13 |
121123 |
1579 |
1606 |
1579 |
1604 |
+24 |
737 |
28,958 |
-93 |
Jul13 |
121123 |
1585 |
1609 |
1585 |
1608 |
+24 |
592 |
20,352 |
+215 |
Sep13 |
121123 |
1600 |
1615 |
1598 |
1614 |
+23 |
221 |
20,130 |
-3 |
Dec13 |
121123 |
1582 |
1600 |
1582 |
1599 |
+28 |
151 |
11,425 |
+34 |
Mar14 |
121123 |
1588 |
1600 |
1588 |
1598 |
+28 |
77 |
14,132 |
+0 |
Total Volume and Open Interest |
5,600 |
212,558 |
+24 |
London Sugar(LCE) |
Mar13 |
121123 |
523.50 |
523.90 |
508.20 |
510.60 |
-11.80 |
2,550 |
41,294 |
+154 |
May13 |
121123 |
530.00 |
530.00 |
515.70 |
518.60 |
-10.40 |
986 |
15,289 |
+140 |
Aug13 |
121123 |
529.90 |
530.40 |
518.70 |
522.00 |
-10.20 |
312 |
6,659 |
+0 |
Oct13 |
121123 |
533.80 |
533.80 |
522.90 |
526.20 |
-9.90 |
213 |
4,207 |
+0 |
Dec13 |
121123 |
538.70 |
539.00 |
527.90 |
531.10 |
-9.90 |
18 |
1,714 |
+0 |
Total Volume and Open Interest |
4,093 |
70,144 |
+294 |
Cotton(ICE) |
Dec12 |
121123 |
72.25 |
72.37 |
69.50 |
69.83 |
-2.55 |
5,464 |
4,340 |
-4,975 |
Mar13 |
121123 |
72.60 |
73.13 |
71.28 |
71.43 |
-1.23 |
12,276 |
127,664 |
+1,828 |
May13 |
121123 |
73.37 |
73.80 |
72.13 |
72.21 |
-1.16 |
1,029 |
16,217 |
+388 |
Jul13 |
121123 |
74.28 |
74.69 |
73.11 |
73.22 |
-1.09 |
206 |
10,053 |
+41 |
Oct13 |
121123 |
74.90 |
74.90 |
74.90 |
74.90 |
-1.09 |
1 |
4 |
+1 |
Dec13 |
121123 |
76.67 |
76.70 |
75.40 |
75.45 |
-1.14 |
47 |
5,315 |
+17 |
Total Volume and Open Interest |
19,023 |
163,661 |
-2,700 |
Lumber(CME) |
Jan13 |
121123 |
321.2 |
322.9 |
317.0 |
318.1 |
-0.5 |
888 |
7,366 |
-322 |
Mar13 |
121123 |
329.0 |
330.0 |
326.6 |
327.6 |
-0.1 |
149 |
2,165 |
-4 |
May13 |
121123 |
331.9 |
332.4 |
329.0 |
331.1 |
+0.7 |
78 |
858 |
-4 |
Jul13 |
121123 |
331.4 |
333.6 |
328.0 |
329.7 |
+0.1 |
27 |
123 |
+8 |
Total Volume and Open Interest |
1,143 |
10,528 |
-322 |
Crude Oil(NYM) |
Jan13 |
121123 |
87.54 |
88.53 |
86.71 |
88.28 |
+0.90 |
220,980 |
328,559 |
+1,613 |
Feb13 |
121123 |
88.12 |
89.14 |
87.40 |
88.90 |
+0.92 |
55,468 |
145,914 |
-188 |
Mar13 |
121123 |
88.75 |
89.73 |
88.00 |
89.56 |
+0.95 |
31,352 |
103,818 |
-2,593 |
Apr13 |
121123 |
89.39 |
90.30 |
88.86 |
90.16 |
+0.97 |
14,963 |
59,025 |
+1,453 |
May13 |
121123 |
89.89 |
90.76 |
89.25 |
90.64 |
+0.97 |
9,393 |
51,558 |
-331 |
Jun13 |
121123 |
90.19 |
91.12 |
89.64 |
91.01 |
+0.98 |
17,486 |
111,249 |
+1,015 |
Jul13 |
121123 |
90.20 |
91.29 |
89.91 |
91.29 |
+0.99 |
3,417 |
40,010 |
+34 |
Aug13 |
121123 |
91.33 |
91.47 |
90.11 |
91.47 |
+1.00 |
1,872 |
27,223 |
+222 |
Sep13 |
121123 |
90.82 |
91.59 |
90.22 |
91.59 |
+1.02 |
4,130 |
38,389 |
-1 |
Oct13 |
121123 |
91.67 |
91.67 |
91.67 |
91.67 |
+1.03 |
2,612 |
29,458 |
+598 |
Nov13 |
121123 |
90.78 |
91.78 |
90.42 |
91.76 |
+1.05 |
2,249 |
29,262 |
+1,036 |
Dec13 |
121123 |
90.86 |
91.87 |
90.34 |
91.84 |
+1.08 |
17,112 |
170,462 |
+590 |
Jan14 |
121123 |
91.76 |
91.76 |
91.76 |
91.76 |
+1.10 |
1,091 |
28,108 |
+244 |
Feb14 |
121123 |
91.65 |
91.65 |
91.65 |
91.65 |
+1.12 |
2,374 |
12,369 |
+671 |
Mar14 |
121123 |
91.53 |
91.53 |
91.53 |
91.53 |
+1.13 |
2,583 |
16,531 |
+144 |
Apr14 |
121123 |
91.42 |
91.42 |
91.42 |
91.42 |
+1.14 |
15 |
10,115 |
+5 |
Total Volume and Open Interest |
392,684 |
1,503,073 |
+4,253 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121123 |
87.550 |
88.525 |
86.750 |
88.275 |
+0.900 |
6,670 |
2,997 |
+58 |
Feb13 |
121123 |
88.100 |
89.125 |
87.600 |
88.900 |
+0.925 |
425 |
1,284 |
+64 |
Mar13 |
121123 |
88.800 |
89.550 |
88.400 |
89.550 |
+0.950 |
28 |
335 |
+16 |
Apr13 |
121123 |
89.675 |
90.150 |
89.675 |
90.150 |
+0.950 |
6 |
8 |
+2 |
May13 |
121123 |
90.650 |
90.650 |
90.650 |
90.650 |
+0.975 |
0 |
5 |
+0 |
Jun13 |
121123 |
91.000 |
91.000 |
91.000 |
91.000 |
+0.975 |
0 |
45 |
+0 |
Jul13 |
121123 |
91.300 |
91.300 |
91.300 |
91.300 |
+1.000 |
0 |
2 |
+0 |
Aug13 |
121123 |
91.475 |
91.475 |
91.475 |
91.475 |
+1.000 |
|
|
|
Total Volume and Open Interest |
7,129 |
4,832 |
+140 |
Heating Oil(NYM) |
Dec12 |
121123 |
307.20 |
309.30 |
304.43 |
307.71 |
+0.49 |
32,246 |
52,179 |
-4,041 |
Jan13 |
121123 |
308.18 |
310.26 |
305.17 |
308.60 |
+0.48 |
47,592 |
83,440 |
+3,174 |
Feb13 |
121123 |
306.92 |
309.99 |
305.05 |
308.64 |
+0.63 |
20,356 |
34,710 |
+2,326 |
Mar13 |
121123 |
305.52 |
308.34 |
304.16 |
307.50 |
+0.75 |
12,319 |
31,088 |
+939 |
Apr13 |
121123 |
302.67 |
306.00 |
302.00 |
305.42 |
+1.04 |
6,951 |
29,347 |
+644 |
May13 |
121123 |
304.55 |
307.54 |
303.65 |
307.34 |
+1.59 |
2,691 |
18,721 |
+258 |
Jun13 |
121123 |
302.90 |
305.68 |
301.33 |
305.20 |
+1.81 |
2,801 |
17,183 |
+108 |
Jul13 |
121123 |
301.25 |
304.41 |
301.25 |
304.24 |
+1.84 |
386 |
5,054 |
+9 |
Aug13 |
121123 |
300.75 |
303.84 |
300.75 |
303.84 |
+1.95 |
124 |
3,555 |
-46 |
Sep13 |
121123 |
300.35 |
303.87 |
300.03 |
303.58 |
+2.07 |
142 |
7,150 |
+37 |
Oct13 |
121123 |
300.20 |
303.51 |
300.20 |
303.51 |
+2.17 |
82 |
2,293 |
+43 |
Nov13 |
121123 |
300.00 |
303.44 |
300.00 |
303.44 |
+2.26 |
109 |
2,034 |
+39 |
Dec13 |
121123 |
301.03 |
303.31 |
299.00 |
303.18 |
+2.38 |
1,237 |
14,835 |
-77 |
Jan14 |
121123 |
302.78 |
302.78 |
300.14 |
302.78 |
+2.38 |
49 |
1,208 |
+41 |
Total Volume and Open Interest |
127,110 |
304,075 |
+3,479 |
Gasoline(NYMEX) |
Dec12 |
121123 |
275.05 |
276.09 |
272.06 |
274.39 |
-0.56 |
33,626 |
39,230 |
-3,665 |
Jan13 |
121123 |
272.36 |
273.57 |
269.39 |
272.04 |
-0.21 |
42,238 |
122,698 |
+2,408 |
Feb13 |
121123 |
271.60 |
273.62 |
269.42 |
272.26 |
-0.11 |
15,534 |
30,581 |
+1,260 |
Mar13 |
121123 |
272.56 |
274.97 |
271.07 |
273.94 |
+0.09 |
7,064 |
26,831 |
+616 |
Apr13 |
121123 |
286.89 |
289.63 |
285.87 |
288.73 |
+0.26 |
4,815 |
19,377 |
+576 |
May13 |
121123 |
287.32 |
288.68 |
285.23 |
288.24 |
+0.46 |
2,996 |
13,540 |
+43 |
Jun13 |
121123 |
284.09 |
286.41 |
282.65 |
285.59 |
+0.56 |
2,919 |
14,271 |
-376 |
Jul13 |
121123 |
282.76 |
282.76 |
279.25 |
282.10 |
+0.65 |
134 |
4,275 |
+5 |
Aug13 |
121123 |
279.02 |
279.02 |
278.41 |
278.41 |
+0.71 |
65 |
3,636 |
-25 |
Sep13 |
121123 |
274.65 |
274.65 |
274.41 |
274.41 |
+0.76 |
37 |
4,345 |
-8 |
Total Volume and Open Interest |
109,667 |
287,962 |
+982 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121123 |
274.40 |
274.40 |
274.39 |
274.40 |
-0.60 |
0 |
1 |
+0 |
Jan13 |
121123 |
272.00 |
272.04 |
272.00 |
272.00 |
-0.30 |
|
|
|
Feb13 |
121123 |
272.30 |
272.30 |
272.26 |
272.30 |
-0.10 |
|
|
|
Mar13 |
121123 |
273.90 |
273.94 |
273.90 |
273.90 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec12 |
121123 |
3.895 |
3.933 |
3.830 |
3.901 |
-0.002 |
134,413 |
40,658 |
-13,675 |
Jan13 |
121123 |
4.015 |
4.060 |
3.957 |
4.034 |
+0.014 |
87,280 |
301,772 |
+12,756 |
Feb13 |
121123 |
4.030 |
4.074 |
3.972 |
4.043 |
+0.011 |
24,108 |
75,450 |
+1,928 |
Mar13 |
121123 |
3.996 |
4.036 |
3.941 |
4.008 |
+0.012 |
24,487 |
126,053 |
+2,165 |
Apr13 |
121123 |
3.960 |
3.997 |
3.908 |
3.971 |
+0.011 |
28,837 |
147,654 |
+2,517 |
May13 |
121123 |
4.002 |
4.015 |
3.933 |
3.994 |
+0.011 |
7,145 |
44,243 |
+802 |
Jun13 |
121123 |
4.033 |
4.035 |
3.966 |
4.026 |
+0.011 |
3,543 |
21,571 |
+140 |
Jul13 |
121123 |
4.074 |
4.077 |
4.004 |
4.063 |
+0.011 |
2,682 |
26,783 |
+273 |
Aug13 |
121123 |
4.085 |
4.094 |
4.023 |
4.081 |
+0.010 |
1,324 |
22,772 |
+235 |
Sep13 |
121123 |
4.093 |
4.100 |
4.025 |
4.084 |
+0.010 |
1,732 |
22,310 |
+129 |
Oct13 |
121123 |
4.125 |
4.135 |
4.070 |
4.119 |
+0.010 |
11,611 |
93,203 |
+2,325 |
Nov13 |
121123 |
4.214 |
4.214 |
4.152 |
4.207 |
+0.009 |
3,305 |
27,323 |
+669 |
Dec13 |
121123 |
4.385 |
4.422 |
4.330 |
4.382 |
+0.007 |
2,355 |
30,562 |
+371 |
Jan14 |
121123 |
4.442 |
4.500 |
4.440 |
4.481 |
+0.004 |
4,338 |
72,786 |
+1,305 |
Feb14 |
121123 |
4.415 |
4.475 |
4.415 |
4.456 |
+0.004 |
313 |
5,713 |
+5 |
Mar14 |
121123 |
4.374 |
4.400 |
4.373 |
4.380 |
+0.004 |
1,112 |
12,401 |
-237 |
Total Volume and Open Interest |
343,491 |
1,169,596 |
+13,063 |
Brent Crude Oil(ICE) |
Jan13 |
121123 |
110.47 |
111.54 |
110.10 |
111.38 |
+0.83 |
55,283 |
302,556 |
+6,197 |
Feb13 |
121123 |
109.63 |
110.71 |
109.33 |
110.51 |
+0.78 |
24,551 |
166,584 |
+1,999 |
Mar13 |
121123 |
108.98 |
110.08 |
108.74 |
109.83 |
+0.73 |
10,483 |
93,018 |
-422 |
Apr13 |
121123 |
108.47 |
109.57 |
108.23 |
109.32 |
+0.73 |
3,632 |
43,306 |
-245 |
May13 |
121123 |
108.02 |
109.15 |
107.80 |
108.89 |
+0.74 |
2,865 |
48,243 |
+570 |
Jun13 |
121123 |
107.58 |
108.74 |
107.36 |
108.48 |
+0.76 |
7,376 |
92,391 |
+755 |
Jul13 |
121123 |
106.99 |
108.30 |
106.95 |
108.06 |
+0.78 |
1,499 |
31,556 |
+376 |
Aug13 |
121123 |
106.70 |
107.72 |
106.68 |
107.60 |
+0.79 |
1,280 |
41,868 |
+45 |
Sep13 |
121123 |
106.21 |
107.35 |
105.99 |
107.12 |
+0.80 |
1,889 |
44,045 |
-151 |
Oct13 |
121123 |
106.70 |
106.70 |
106.70 |
106.70 |
+0.82 |
890 |
40,972 |
-117 |
Nov13 |
121123 |
106.33 |
106.33 |
106.33 |
106.33 |
+0.84 |
505 |
29,915 |
-79 |
Dec13 |
121123 |
104.77 |
106.17 |
104.76 |
105.98 |
+0.84 |
5,760 |
118,171 |
+408 |
Jan14 |
121123 |
105.65 |
105.65 |
105.65 |
105.65 |
+0.85 |
267 |
19,675 |
-31 |
Feb14 |
121123 |
105.31 |
105.31 |
105.31 |
105.31 |
+0.87 |
76 |
11,696 |
+1 |
Total Volume and Open Interest |
120,518 |
1,279,274 |
+9,908 |
Gas Oil(ICE) |
Dec12 |
121123 |
945.50 |
959.00 |
943.50 |
951.75 |
+4.25 |
15,965 |
98,560 |
-607 |
Jan13 |
121123 |
950.25 |
961.50 |
946.50 |
954.50 |
+4.25 |
21,714 |
111,122 |
+1,038 |
Feb13 |
121123 |
946.00 |
959.00 |
944.75 |
952.25 |
+4.25 |
7,916 |
51,202 |
+711 |
Mar13 |
121123 |
944.00 |
954.50 |
941.50 |
948.50 |
+4.50 |
3,424 |
36,612 |
+1,331 |
Apr13 |
121123 |
939.50 |
948.75 |
937.00 |
944.00 |
+4.25 |
2,304 |
33,372 |
-70 |
May13 |
121123 |
935.50 |
943.75 |
932.75 |
939.50 |
+4.00 |
1,623 |
21,823 |
+134 |
Jun13 |
121123 |
932.00 |
941.75 |
929.25 |
936.25 |
+4.00 |
3,114 |
35,071 |
-169 |
Jul13 |
121123 |
927.50 |
938.25 |
927.50 |
934.00 |
+3.75 |
404 |
15,986 |
-14 |
Aug13 |
121123 |
925.50 |
937.00 |
925.50 |
931.75 |
+3.75 |
286 |
12,812 |
-25 |
Sep13 |
121123 |
925.25 |
935.00 |
925.25 |
929.75 |
+3.75 |
552 |
14,670 |
+121 |
Total Volume and Open Interest |
60,801 |
535,831 |
+3,352 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121123 |
2.390 |
2.397 |
2.383 |
2.392 |
+0.011 |
275 |
852 |
-200 |
Jan13 |
121123 |
2.391 |
2.406 |
2.390 |
2.399 |
+0.020 |
302 |
1,283 |
+114 |
Feb13 |
121123 |
2.383 |
2.400 |
2.383 |
2.398 |
+0.019 |
156 |
1,433 |
+86 |
Mar13 |
121123 |
2.400 |
2.408 |
2.389 |
2.398 |
+0.011 |
266 |
1,938 |
-159 |
Apr13 |
121123 |
2.406 |
2.406 |
2.404 |
2.404 |
+0.011 |
72 |
719 |
+7 |
May13 |
121123 |
2.412 |
2.416 |
2.401 |
2.405 |
+0.013 |
295 |
1,447 |
-94 |
Jun13 |
121123 |
2.394 |
2.418 |
2.394 |
2.411 |
+0.024 |
65 |
1,272 |
-1 |
Total Volume and Open Interest |
1,584 |
11,211 |
-197 |
WTI Crude Oil(ICE) |
Jan13 |
121123 |
86.89 |
88.53 |
86.79 |
88.28 |
+1.10 |
4,951 |
79,943 |
+465 |
Feb13 |
121123 |
87.55 |
89.13 |
87.49 |
88.90 |
+1.10 |
1,006 |
52,389 |
+63 |
Mar13 |
121123 |
88.42 |
89.73 |
88.40 |
89.56 |
+1.10 |
758 |
42,800 |
+83 |
Apr13 |
121123 |
88.92 |
90.31 |
88.92 |
90.16 |
+1.10 |
602 |
19,981 |
+8 |
May13 |
121123 |
89.58 |
90.71 |
89.58 |
90.64 |
+1.09 |
281 |
16,720 |
+118 |
Jun13 |
121123 |
89.89 |
91.07 |
89.79 |
91.01 |
+1.08 |
1,072 |
51,434 |
+108 |
Jul13 |
121123 |
91.33 |
91.33 |
91.29 |
91.29 |
+1.09 |
41 |
9,077 |
-13 |
Aug13 |
121123 |
91.50 |
91.50 |
91.47 |
91.47 |
+1.09 |
38 |
5,885 |
+5 |
Sep13 |
121123 |
90.50 |
91.61 |
90.50 |
91.59 |
+1.08 |
30 |
9,430 |
+11 |
Oct13 |
121123 |
91.67 |
91.67 |
91.67 |
91.67 |
+1.09 |
37 |
5,591 |
-12 |
Nov13 |
121123 |
91.76 |
91.76 |
91.76 |
91.76 |
+1.08 |
37 |
5,586 |
+15 |
Dec13 |
121123 |
90.89 |
91.89 |
90.78 |
91.84 |
+1.11 |
191 |
72,462 |
+29 |
Jan14 |
121123 |
91.76 |
91.76 |
91.76 |
91.76 |
+1.11 |
11 |
5,989 |
+5 |
Feb14 |
121123 |
91.65 |
91.65 |
91.65 |
91.65 |
+1.09 |
1 |
1,898 |
+0 |
Mar14 |
121123 |
91.53 |
91.53 |
91.53 |
91.53 |
+1.08 |
0 |
3,610 |
+0 |
Apr14 |
121123 |
91.42 |
91.42 |
91.42 |
91.42 |
+1.07 |
0 |
2,119 |
+0 |
Total Volume and Open Interest |
9,325 |
483,215 |
+938 |
US Dollar Index(ICE) |
Dec12 |
121123 |
80.755 |
80.760 |
80.155 |
80.235 |
-0.730 |
4,949 |
37,368 |
+119 |
Mar13 |
121123 |
80.915 |
80.915 |
80.380 |
80.435 |
-0.700 |
107 |
1,958 |
+3 |
Jun13 |
121123 |
80.675 |
80.675 |
80.675 |
80.675 |
-0.700 |
1 |
4 |
+0 |
Total Volume and Open Interest |
5,057 |
39,333 |
+122 |
Australian Dollar(CME) |
Dec12 |
121123 |
103.64 |
104.56 |
103.32 |
104.47 |
+1.04 |
78,125 |
175,865 |
-3,473 |
Mar13 |
121123 |
102.85 |
103.75 |
102.61 |
103.70 |
+1.02 |
73 |
1,029 |
+18 |
Jun13 |
121123 |
102.97 |
102.97 |
101.96 |
102.97 |
+1.01 |
4 |
8 |
-2 |
Total Volume and Open Interest |
78,202 |
176,907 |
-3,457 |
British Pound(CME) |
Dec12 |
121123 |
159.58 |
160.51 |
159.25 |
160.44 |
+0.96 |
86,164 |
147,372 |
-2,567 |
Mar13 |
121123 |
159.66 |
160.48 |
159.24 |
160.41 |
+0.97 |
53 |
724 |
+2 |
Jun13 |
121123 |
160.38 |
160.38 |
159.41 |
160.38 |
+0.97 |
0 |
59 |
+0 |
Total Volume and Open Interest |
86,217 |
148,157 |
-2,565 |
Canadian Dollar(CME) |
Dec12 |
121123 |
100.33 |
100.82 |
100.12 |
100.79 |
+0.49 |
50,674 |
161,473 |
-879 |
Mar13 |
121123 |
100.08 |
100.61 |
100.00 |
100.59 |
+0.49 |
178 |
5,438 |
+40 |
Jun13 |
121123 |
100.00 |
100.38 |
99.80 |
100.38 |
+0.48 |
31 |
791 |
+28 |
Sep13 |
121123 |
99.82 |
100.16 |
99.68 |
100.16 |
+0.48 |
0 |
866 |
+0 |
Total Volume and Open Interest |
50,886 |
168,709 |
-808 |
Japanese Yen(CME) |
Dec12 |
121123 |
121.27 |
121.87 |
120.74 |
121.41 |
+0.16 |
124,982 |
187,269 |
+8,190 |
Mar13 |
121123 |
121.38 |
121.97 |
120.88 |
121.54 |
+0.16 |
1,004 |
1,979 |
+193 |
Jun13 |
121123 |
121.68 |
121.74 |
121.49 |
121.65 |
+0.16 |
6 |
84 |
+1 |
Total Volume and Open Interest |
125,993 |
189,363 |
+8,384 |
Swiss Franc(CME) |
Dec12 |
121123 |
106.67 |
108.37 |
106.55 |
107.86 |
+1.31 |
22,123 |
45,275 |
-849 |
Mar13 |
121123 |
106.91 |
108.42 |
106.72 |
108.03 |
+1.31 |
17 |
87 |
+4 |
Jun13 |
121123 |
108.41 |
108.41 |
106.91 |
108.22 |
+1.31 |
0 |
3 |
+0 |
Total Volume and Open Interest |
22,140 |
45,365 |
-845 |
EuroFX(CME) |
Dec12 |
121123 |
128.51 |
129.94 |
128.30 |
129.88 |
+1.60 |
238,434 |
228,682 |
-508 |
Mar13 |
121123 |
128.65 |
130.06 |
128.42 |
130.01 |
+1.59 |
447 |
2,523 |
+68 |
Jun13 |
121123 |
128.94 |
130.15 |
128.56 |
130.15 |
+1.59 |
7 |
632 |
-1 |
Total Volume and Open Interest |
238,896 |
231,884 |
-444 |
Mexican Peso(CME) |
Dec12 |
121123 |
766.50 |
769.75 |
764.00 |
769.50 |
+4.25 |
28,571 |
164,628 |
+200 |
Jan13 |
121123 |
767.25 |
767.25 |
763.00 |
767.25 |
+4.25 |
|
|
|
Total Volume and Open Interest |
28,728 |
166,041 |
+101 |
Brazilian Real(CME) |
Dec12 |
121123 |
477.40 |
479.75 |
471.95 |
479.40 |
+2.95 |
177 |
5,667 |
+100 |
Jan13 |
121123 |
477.55 |
477.55 |
474.65 |
477.55 |
+2.90 |
210 |
210 |
+210 |
Feb13 |
121123 |
475.65 |
475.65 |
472.90 |
475.65 |
+2.75 |
0 |
1 |
+0 |
Mar13 |
121123 |
471.10 |
474.05 |
469.00 |
474.05 |
+2.95 |
65 |
247 |
+60 |
Total Volume and Open Interest |
1,430 |
34,110 |
+1,348 |
30-Year T-Bonds(CBOT) |
Dec12 |
121123 |
149~310 |
150~200 |
149~230 |
150~010 |
-0~020 |
230,315 |
602,850 |
-5,550 |
Mar13 |
121123 |
148~190 |
149~080 |
148~110 |
148~220 |
-0~020 |
11,182 |
28,735 |
+3,950 |
Jun13 |
121123 |
147~170 |
147~190 |
147~170 |
147~170 |
-0~020 |
|
|
|
Total Volume and Open Interest |
241,497 |
631,585 |
-1,600 |
10-Year T-Notes(CBOT) |
Dec12 |
121123 |
133~105 |
133~175 |
133~090 |
133~105 |
-0~020 |
825,576 |
1,703,201 |
-45,778 |
Mar13 |
121123 |
132~260 |
133~005 |
132~250 |
132~265 |
-0~015 |
57,427 |
142,271 |
+34,250 |
Jun13 |
121123 |
131~315 |
132~010 |
131~315 |
131~315 |
-0~015 |
|
|
|
Total Volume and Open Interest |
883,003 |
1,845,472 |
-11,528 |
5-Year T-Notes(CBOT) |
Dec12 |
121123 |
124~146 |
124~170 |
124~136 |
124~144 |
-0~010 |
428,287 |
1,355,966 |
-35,402 |
Mar13 |
121123 |
124~094 |
124~112 |
124~084 |
124~090 |
-0~004 |
76,224 |
164,752 |
+43,525 |
Jun13 |
121123 |
123~210 |
123~214 |
123~210 |
123~210 |
-0~004 |
|
|
|
Total Volume and Open Interest |
504,511 |
1,520,718 |
+8,123 |
2 Year T-Notes(CBOT) |
Dec12 |
121123 |
110~060 |
110~064 |
110~056 |
110~062 |
unch |
211,897 |
902,198 |
-49,400 |
Mar13 |
121123 |
110~052 |
110~056 |
110~050 |
110~054 |
unch |
71,885 |
165,064 |
+22,930 |
Jun13 |
121123 |
109~220 |
109~220 |
109~220 |
109~220 |
unch |
|
|
|
Total Volume and Open Interest |
283,782 |
1,067,262 |
-26,470 |
Eurodollars(CME) |
Dec12 |
121123 |
99.675 |
99.683 |
99.675 |
99.677 |
unch |
100,355 |
873,438 |
+2,241 |
Mar13 |
121123 |
99.665 |
99.675 |
99.660 |
99.665 |
-0.005 |
161,631 |
725,916 |
+190 |
Jun13 |
121123 |
99.655 |
99.665 |
99.640 |
99.645 |
-0.010 |
126,413 |
706,208 |
-12,975 |
Sep13 |
121123 |
99.635 |
99.645 |
99.620 |
99.625 |
-0.010 |
106,957 |
617,227 |
-5,394 |
Dec13 |
121123 |
99.605 |
99.615 |
99.590 |
99.595 |
-0.010 |
114,426 |
719,421 |
-8,506 |
Mar14 |
121123 |
99.580 |
99.590 |
99.560 |
99.565 |
-0.010 |
86,222 |
646,062 |
-1,083 |
Jun14 |
121123 |
99.535 |
99.545 |
99.515 |
99.525 |
-0.010 |
83,861 |
541,157 |
-9,079 |
Sep14 |
121123 |
99.495 |
99.505 |
99.475 |
99.485 |
-0.005 |
92,541 |
494,041 |
-7,291 |
Dec14 |
121123 |
99.440 |
99.450 |
99.420 |
99.430 |
-0.005 |
73,838 |
507,092 |
-5,501 |
Mar15 |
121123 |
99.385 |
99.390 |
99.365 |
99.375 |
-0.005 |
67,944 |
525,306 |
-1,334 |
Jun15 |
121123 |
99.310 |
99.320 |
99.295 |
99.300 |
-0.005 |
61,502 |
566,162 |
-3,951 |
Sep15 |
121123 |
99.220 |
99.225 |
99.205 |
99.210 |
-0.005 |
45,486 |
378,384 |
-2,313 |
Dec15 |
121123 |
99.100 |
99.110 |
99.090 |
99.095 |
-0.005 |
48,081 |
354,006 |
+2,206 |
Mar16 |
121123 |
98.985 |
98.990 |
98.970 |
98.975 |
-0.005 |
22,458 |
215,405 |
+2,041 |
Jun16 |
121123 |
98.850 |
98.860 |
98.840 |
98.840 |
-0.005 |
17,269 |
144,373 |
+964 |
Sep16 |
121123 |
98.710 |
98.720 |
98.695 |
98.700 |
-0.005 |
14,162 |
132,622 |
+1,370 |
Dec16 |
121123 |
98.555 |
98.565 |
98.540 |
98.550 |
unch |
11,691 |
100,253 |
+27 |
Mar17 |
121123 |
98.420 |
98.430 |
98.410 |
98.415 |
unch |
8,077 |
84,482 |
-607 |
Total Volume and Open Interest |
1,260,644 |
8,537,918 |
-48,325 |
Ultra T-Bond(CBOT) |
Dec12 |
121123 |
166~01 |
166~30 |
165~19 |
166~00 |
-0~02 |
32,724 |
348,788 |
-2,043 |
Mar13 |
121123 |
164~24 |
165~11 |
164~11 |
164~19 |
-0~02 |
7,050 |
11,176 |
+5,291 |
Jun13 |
121123 |
164~19 |
164~21 |
164~19 |
164~19 |
-0~02 |
|
|
|
Total Volume and Open Interest |
39,774 |
359,964 |
+3,248 |
30 Day Federal Funds(CBOT) |
Nov12 |
121123 |
99.838 |
99.838 |
99.838 |
99.838 |
unch |
292 |
71,530 |
+22 |
Dec12 |
121123 |
99.845 |
99.850 |
99.845 |
99.845 |
unch |
2,684 |
36,702 |
-580 |
Jan13 |
121123 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
707 |
26,024 |
+74 |
Feb13 |
121123 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
772 |
24,393 |
-29 |
Mar13 |
121123 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
2,845 |
22,542 |
+1,107 |
Apr13 |
121123 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
3,306 |
22,949 |
+897 |
Total Volume and Open Interest |
19,550 |
383,889 |
+2,069 |
3-Mth Euro-Yen(CME) |
Dec12 |
121123 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.003 |
|
|
|
Mar13 |
121123 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Jun13 |
121123 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep13 |
121123 |
99.762 |
99.762 |
99.762 |
99.762 |
unch |
|
|
|
Dec13 |
121123 |
99.765 |
99.765 |
99.765 |
99.765 |
unch |
|
|
|
Mar14 |
121123 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
|
|
|
Jun14 |
121123 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
|
|
|
Sep14 |
121123 |
99.580 |
99.580 |
99.580 |
99.580 |
+0.005 |
|
|
|
Dec14 |
121123 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
|
|
|
Mar15 |
121123 |
99.665 |
99.665 |
99.665 |
99.665 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121123 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
31 |
2,132 |
+26 |
Mar13 |
121123 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
318 |
619 |
+276 |
Jun13 |
121123 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
201 |
+0 |
Sep13 |
121123 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
305 |
+0 |
Dec13 |
121123 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121123 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.00 |
30 |
314 |
-30 |
Jun14 |
121123 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
|
|
|
Sep14 |
121123 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.01 |
|
|
|
Total Volume and Open Interest |
379 |
3,959 |
+272 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121122 |
144.59 |
144.59 |
144.47 |
144.50 |
-0.07 |
2,040 |
23,762 |
-101 |
Mar13 |
121122 |
144.10 |
144.10 |
143.97 |
143.97 |
-0.07 |
25 |
10 |
+9 |
Jun13 |
121122 |
141.88 |
141.88 |
141.88 |
141.88 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,065 |
23,772 |
-92 |
Euro-Bund(EUREX) |
Dec12 |
121123 |
142.15 |
142.48 |
142.01 |
142.12 |
-0.04 |
298,305 |
968,749 |
+5,515 |
Mar13 |
121123 |
143.78 |
144.15 |
143.66 |
143.76 |
-0.05 |
9,365 |
118,325 |
+3,635 |
Jun13 |
121123 |
142.12 |
142.12 |
142.12 |
142.12 |
-0.04 |
0 |
17 |
+0 |
Total Volume and Open Interest |
307,670 |
1,087,091 |
+9,150 |
Euro-Bobl(EUREX) |
Dec12 |
121123 |
126.16 |
126.32 |
126.15 |
126.20 |
+0.01 |
168,358 |
806,167 |
+11,085 |
Mar13 |
121123 |
126.84 |
127.02 |
126.84 |
126.88 |
+0.01 |
1,733 |
72,787 |
+1,574 |
Jun13 |
121123 |
126.88 |
126.88 |
126.88 |
126.88 |
+0.01 |
|
|
|
Total Volume and Open Interest |
170,091 |
878,954 |
+12,659 |
3-Mth Euribor(EUREX) |
Dec12 |
121123 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
1 |
2,379 |
+0 |
Mar13 |
121123 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
1 |
2,025 |
+0 |
Jun13 |
121123 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
0 |
1,066 |
+0 |
Total Volume and Open Interest |
202 |
8,080 |
+100 |
Long Gilt(LIFFE) |
Dec12 |
121123 |
119~10 |
119~21 |
119~08 |
119~13 |
0~00 |
118,359 |
351,291 |
-7,158 |
Mar13 |
121123 |
118~18 |
118~28 |
118~15 |
118~21 |
+0~01 |
33,561 |
16,356 |
+3,184 |
Total Volume and Open Interest |
151,920 |
367,647 |
-3,974 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121123 |
99.47 |
99.48 |
99.46 |
99.47 |
+0.01 |
31,188 |
251,583 |
-413 |
Mar13 |
121123 |
99.45 |
99.47 |
99.44 |
99.45 |
unch |
31,919 |
333,017 |
-5,497 |
Jun13 |
121123 |
99.45 |
99.46 |
99.42 |
99.44 |
-0.01 |
46,762 |
309,180 |
-7,217 |
Sep13 |
121123 |
99.44 |
99.46 |
99.41 |
99.43 |
-0.01 |
33,615 |
322,165 |
-2,497 |
Dec13 |
121123 |
99.42 |
99.43 |
99.38 |
99.40 |
-0.02 |
43,142 |
355,486 |
-1,481 |
Mar14 |
121123 |
99.38 |
99.40 |
99.35 |
99.37 |
-0.02 |
32,030 |
269,658 |
-1,694 |
Total Volume and Open Interest |
317,322 |
2,688,088 |
-30,072 |
3-Mth Euribor(LIFFE) |
Dec12 |
121123 |
99.815 |
99.815 |
99.810 |
99.810 |
unch |
19,628 |
509,589 |
+5,777 |
Mar13 |
121123 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
34,966 |
533,058 |
-7,858 |
Jun13 |
121123 |
99.805 |
99.810 |
99.800 |
99.800 |
-0.005 |
38,785 |
467,632 |
+3,560 |
Total Volume and Open Interest |
329,939 |
4,211,595 |
+1,380 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121123 |
96.78 |
96.79 |
96.76 |
96.78 |
-0.01 |
12,911 |
137,651 |
-915 |
Mar13 |
121123 |
96.91 |
96.91 |
96.87 |
96.89 |
-0.02 |
23,230 |
198,764 |
+6,272 |
Jun13 |
121123 |
97.00 |
97.01 |
96.96 |
96.98 |
-0.04 |
15,815 |
133,170 |
-1,911 |
Sep13 |
121123 |
97.03 |
97.04 |
96.99 |
97.01 |
-0.03 |
5,819 |
82,966 |
-275 |
Dec13 |
121123 |
97.02 |
97.02 |
96.96 |
96.99 |
-0.03 |
4,666 |
72,982 |
+1,398 |
Mar14 |
121123 |
96.93 |
96.93 |
96.90 |
96.92 |
-0.03 |
1,784 |
42,711 |
-127 |
Jun14 |
121123 |
96.85 |
96.85 |
96.82 |
96.85 |
-0.01 |
1,051 |
18,831 |
-137 |
Sep14 |
121123 |
96.77 |
96.78 |
96.75 |
96.78 |
unch |
737 |
18,312 |
+36 |
Dec14 |
121123 |
96.71 |
96.72 |
96.69 |
96.72 |
+0.01 |
23 |
1,398 |
+21 |
Mar15 |
121123 |
96.64 |
96.66 |
96.64 |
96.66 |
+0.02 |
6 |
53 |
+4 |
Total Volume and Open Interest |
66,042 |
707,221 |
+4,366 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121123 |
96.82 |
96.83 |
96.77 |
96.78 |
-0.05 |
29,102 |
419,317 |
-14,202 |
Mar13 |
121123 |
96.75 |
96.75 |
96.75 |
96.75 |
-0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
29,102 |
419,322 |
-14,202 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121123 |
97.31 |
97.32 |
97.26 |
97.27 |
-0.05 |
96,627 |
507,220 |
+5,511 |
Mar13 |
121123 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.05 |
|
|
|
Total Volume and Open Interest |
96,627 |
507,220 |
+5,511 |
Gold(CMX) |
Dec12 |
121123 |
1731.0 |
1755.0 |
1727.6 |
1751.4 |
+23.2 |
129,035 |
200,898 |
-15,712 |
Feb13 |
121123 |
1733.1 |
1757.1 |
1730.0 |
1753.8 |
+23.2 |
33,493 |
146,407 |
+17,562 |
Apr13 |
121123 |
1733.3 |
1757.9 |
1733.3 |
1755.8 |
+23.2 |
3,274 |
23,657 |
+1,306 |
Jun13 |
121123 |
1735.2 |
1759.5 |
1735.2 |
1757.8 |
+23.2 |
1,317 |
26,902 |
-63 |
Aug13 |
121123 |
1738.9 |
1759.7 |
1738.9 |
1759.7 |
+23.2 |
895 |
15,751 |
+527 |
Oct13 |
121123 |
1744.2 |
1761.9 |
1741.8 |
1761.7 |
+23.3 |
544 |
8,680 |
+465 |
Dec13 |
121123 |
1743.3 |
1764.8 |
1741.8 |
1763.8 |
+23.3 |
1,489 |
17,895 |
+857 |
Feb14 |
121123 |
1744.3 |
1766.2 |
1744.3 |
1766.2 |
+23.3 |
0 |
2,476 |
+0 |
Apr14 |
121123 |
1762.3 |
1768.7 |
1747.2 |
1768.7 |
+23.3 |
0 |
3,445 |
+0 |
Jun14 |
121123 |
1754.1 |
1771.3 |
1754.1 |
1771.3 |
+23.4 |
60 |
9,192 |
+25 |
Aug14 |
121123 |
1773.9 |
1773.9 |
1773.9 |
1773.9 |
+23.5 |
0 |
84 |
+0 |
Total Volume and Open Interest |
170,359 |
479,139 |
+5,010 |
Silver(CMX) |
Dec12 |
121123 |
3333.0 |
3416.0 |
3323.5 |
3411.6 |
+76.6 |
39,057 |
44,009 |
-2,875 |
Mar13 |
121123 |
3342.0 |
3425.0 |
3333.0 |
3420.6 |
+76.7 |
14,478 |
53,190 |
+3,248 |
May13 |
121123 |
3347.0 |
3429.0 |
3339.5 |
3425.2 |
+76.8 |
1,097 |
5,870 |
+0 |
Jul13 |
121123 |
3347.5 |
3429.2 |
3347.5 |
3429.2 |
+76.9 |
414 |
6,463 |
+143 |
Sep13 |
121123 |
3412.0 |
3432.6 |
3361.0 |
3432.6 |
+77.0 |
87 |
4,068 |
+7 |
Dec13 |
121123 |
3362.5 |
3436.8 |
3350.5 |
3436.8 |
+77.1 |
249 |
17,896 |
+51 |
Mar14 |
121123 |
3436.9 |
3436.9 |
3436.9 |
3436.9 |
+77.2 |
2 |
1,678 |
+2 |
Total Volume and Open Interest |
55,777 |
150,954 |
+619 |
Platinum(NYMEX) |
Jan13 |
121123 |
1585.0 |
1626.6 |
1573.4 |
1617.1 |
+33.2 |
6,439 |
54,826 |
-1 |
Apr13 |
121123 |
1589.6 |
1629.5 |
1579.1 |
1620.1 |
+33.3 |
351 |
4,521 |
+222 |
Jul13 |
121123 |
1609.0 |
1623.0 |
1609.0 |
1623.0 |
+33.3 |
1 |
317 |
+0 |
Oct13 |
121123 |
1625.0 |
1625.0 |
1625.0 |
1625.0 |
+33.3 |
0 |
42 |
+0 |
Total Volume and Open Interest |
6,807 |
59,744 |
+211 |
Palladium(NYMEX) |
Dec12 |
121123 |
648.15 |
669.70 |
644.85 |
667.60 |
+16.30 |
5,424 |
12,953 |
-1,005 |
Mar13 |
121123 |
649.30 |
671.00 |
648.00 |
669.15 |
+16.35 |
1,792 |
8,618 |
+701 |
Jun13 |
121123 |
667.00 |
670.40 |
667.00 |
670.40 |
+16.35 |
13 |
34 |
+13 |
Total Volume and Open Interest |
7,230 |
21,607 |
-290 |
Copper(CMX) |
Dec12 |
121123 |
350.70 |
353.05 |
348.05 |
352.80 |
+3.20 |
51,429 |
36,071 |
-3,098 |
Mar13 |
121123 |
351.65 |
354.05 |
349.10 |
353.90 |
+3.25 |
17,669 |
79,163 |
+2,719 |
May13 |
121123 |
352.60 |
354.75 |
350.10 |
354.65 |
+3.30 |
563 |
12,331 |
+105 |
Jul13 |
121123 |
352.00 |
355.30 |
352.00 |
355.30 |
+3.35 |
218 |
5,896 |
+30 |
Sep13 |
121123 |
355.80 |
355.80 |
355.80 |
355.80 |
+3.35 |
33 |
3,326 |
+22 |
Total Volume and Open Interest |
70,793 |
147,615 |
-133 |
DJIA Index(CBOT) |
Dec12 |
121123 |
12823 |
12983 |
12810 |
12961 |
+161 |
121 |
15,269 |
+14 |
Mar13 |
121123 |
12800 |
12877 |
12800 |
12877 |
+152 |
0 |
7 |
+0 |
Jun13 |
121123 |
12797 |
12797 |
12645 |
12797 |
+152 |
|
|
|
Sep13 |
121123 |
12718 |
12718 |
12566 |
12718 |
+152 |
|
|
|
Total Volume and Open Interest |
121 |
15,276 |
+14 |
E-mini DJIA Index(CBOT) |
Dec12 |
121123 |
12816 |
12982 |
12801 |
12961 |
+161 |
82,562 |
96,069 |
+148 |
Mar13 |
121123 |
12750 |
12899 |
12722 |
12877 |
+152 |
79 |
291 |
-34 |
Jun13 |
121123 |
12665 |
12797 |
12665 |
12797 |
+152 |
4 |
55 |
+4 |
Sep13 |
121123 |
12718 |
12718 |
12718 |
12718 |
+152 |
|
|
|
Total Volume and Open Interest |
82,645 |
96,415 |
+118 |
S & P 500(CME) |
Dec12 |
121123 |
1392.00 |
1407.20 |
1387.10 |
1405.30 |
+17.00 |
5,782 |
222,013 |
-295 |
Mar13 |
121123 |
1392.00 |
1401.00 |
1392.00 |
1398.70 |
+17.00 |
150 |
3,642 |
-184 |
Jun13 |
121123 |
1391.80 |
1391.80 |
1391.80 |
1391.80 |
+17.00 |
0 |
1,832 |
+7 |
Sep13 |
121123 |
1385.30 |
1385.30 |
1385.30 |
1385.30 |
+17.00 |
|
|
|
Total Volume and Open Interest |
5,932 |
227,487 |
-480 |
S & P 500 E-Mini(Globex) |
Dec12 |
121123 |
1390.50 |
1407.50 |
1387.25 |
1405.25 |
+17.00 |
1,068,642 |
3,068,623 |
+1,849 |
Mar13 |
121123 |
1384.00 |
1400.50 |
1381.00 |
1398.75 |
+17.00 |
4,153 |
52,935 |
-520 |
Total Volume and Open Interest |
1,072,819 |
3,124,664 |
+1,299 |
NASDAQ 100(CME) |
Dec12 |
121123 |
2601.00 |
2641.00 |
2597.00 |
2634.30 |
+38.30 |
974 |
28,154 |
+292 |
Mar13 |
121123 |
2615.50 |
2630.00 |
2615.50 |
2628.30 |
+38.30 |
0 |
80 |
+0 |
Jun13 |
121123 |
2622.80 |
2622.80 |
2584.50 |
2622.80 |
+38.30 |
|
|
|
Total Volume and Open Interest |
974 |
28,234 |
+292 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121123 |
2601.00 |
2638.80 |
2596.30 |
2634.30 |
+38.30 |
164,688 |
400,690 |
+769 |
Mar13 |
121123 |
2605.00 |
2632.00 |
2595.00 |
2628.30 |
+38.30 |
48 |
563 |
+11 |
Total Volume and Open Interest |
164,738 |
401,264 |
+782 |
S & P Midcap 400(CME) |
Dec12 |
121123 |
982.50 |
988.60 |
982.50 |
988.60 |
+11.20 |
7 |
3,029 |
+1 |
Mar13 |
121123 |
986.60 |
986.60 |
975.40 |
986.60 |
+11.20 |
|
|
|
Jun13 |
121123 |
984.50 |
984.50 |
973.30 |
984.50 |
+11.20 |
|
|
|
Total Volume and Open Interest |
7 |
3,029 |
+1 |
Volatility Index(CBOE) |
Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
Dec12 |
121123 |
16.35 |
16.40 |
15.80 |
16.10 |
-0.35 |
40,365 |
0 |
-166,900 |
Jan13 |
121123 |
18.15 |
18.25 |
17.65 |
17.90 |
-0.45 |
19,938 |
0 |
+0 |
Feb13 |
121123 |
19.30 |
19.35 |
18.78 |
19.15 |
-0.25 |
8,391 |
35,797 |
+1,715 |
Total Volume and Open Interest |
82,365 |
35,797 |
-239,912 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121123 |
9365 |
9460 |
9315 |
9435 |
+100 |
9,956 |
39,207 |
+1,997 |
Mar13 |
121123 |
9395 |
9450 |
9335 |
9435 |
+100 |
77 |
68 |
+34 |
Total Volume and Open Interest |
10,033 |
39,275 |
+2,031 |
Nikkei 225(SGX) |
Dec12 |
121122 |
9205 |
9365 |
9195 |
9355 |
+140 |
124,273 |
249,385 |
+9,823 |
Mar13 |
121122 |
9260 |
9340 |
9260 |
9340 |
+145 |
143 |
2,214 |
+51 |
Jun13 |
121122 |
9265 |
9265 |
9265 |
9265 |
+145 |
0 |
1,207 |
+0 |
Total Volume and Open Interest |
124,820 |
264,564 |
+10,190 |
CAC 40(EURONEXT) |
Dec12 |
121123 |
3497.0 |
3529.5 |
3473.0 |
3520.5 |
+31.0 |
76,195 |
324,557 |
-7,268 |
Jan13 |
121123 |
3494.0 |
3525.0 |
3475.5 |
3520.0 |
+31.0 |
52 |
214 |
+13 |
Feb13 |
121123 |
3520.5 |
3520.5 |
3520.5 |
3520.5 |
+31.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
76,248 |
325,192 |
-7,255 |
Hang Seng Index(HKFE) |
Nov12 |
121123 |
21794 |
21964 |
21747 |
21934 |
+193 |
83,504 |
119,490 |
+2,962 |
Dec12 |
121123 |
21833 |
21985 |
21766 |
21956 |
+193 |
12,224 |
29,512 |
+8,913 |
Total Volume and Open Interest |
96,099 |
155,023 |
+11,943 |
DAX(EUREX) |
Dec12 |
121123 |
7258.0 |
7336.0 |
7220.5 |
7306.5 |
+58.5 |
59,586 |
149,629 |
+1,777 |
Mar13 |
121123 |
7264.0 |
7334.0 |
7225.5 |
7311.0 |
+58.5 |
399 |
13,862 |
-211 |
Jun13 |
121123 |
7265.0 |
7344.0 |
7242.5 |
7317.0 |
+59.0 |
45 |
4,886 |
+11 |
Total Volume and Open Interest |
60,030 |
168,377 |
+1,577 |
FT-SE 100(EURONEXT) |
Dec12 |
121123 |
5789.00 |
5837.50 |
5779.50 |
5818.50 |
+22.50 |
58,926 |
600,209 |
-61 |
Mar13 |
121123 |
5747.00 |
5786.00 |
5747.00 |
5775.50 |
+22.50 |
1,514 |
5,270 |
+6 |
Jun13 |
121123 |
5711.00 |
5711.00 |
5711.00 |
5711.00 |
+23.00 |
0 |
28 |
+10 |
Total Volume and Open Interest |
60,440 |
605,517 |
-45 |
SPI 200(SFE) |
Dec12 |
121123 |
4422.0 |
4430.0 |
4408.0 |
4420.0 |
-3.0 |
12,522 |
253,614 |
-3,975 |
Mar13 |
121123 |
4390.0 |
4390.0 |
4390.0 |
4390.0 |
-3.0 |
0 |
2,330 |
+0 |
Jun13 |
121123 |
4389.0 |
4389.0 |
4389.0 |
4389.0 |
-3.0 |
277 |
2,885 |
+242 |
Total Volume and Open Interest |
12,804 |
259,645 |
-3,728 |
FTSE MIB(ISE) |
Dec12 |
121123 |
15560.00 |
15660.00 |
15430.00 |
15639.00 |
+90.00 |
10,362 |
35,010 |
+302 |
Mar13 |
121123 |
15485.00 |
15655.00 |
15445.00 |
15646.00 |
+90.00 |
18 |
110 |
+4 |
Jun13 |
121123 |
15366.00 |
15366.00 |
15366.00 |
15366.00 |
+90.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,380 |
35,122 |
+306 |
KOSPI 200(KFE) |
Dec12 |
121123 |
251.45 |
251.90 |
251.20 |
251.90 |
+1.95 |
133,790 |
101,606 |
+1,273 |
Mar13 |
121123 |
248.70 |
251.15 |
248.70 |
251.15 |
+2.15 |
393 |
7,486 |
+316 |
Jun13 |
121123 |
250.65 |
250.65 |
250.65 |
250.65 |
unch |
1 |
1,151 |
+1 |
Total Volume and Open Interest |
134,184 |
110,253 |
+1,590 |
GSCI(CME) |
Dec12 |
121123 |
645.25 |
651.25 |
645.25 |
651.25 |
+5.75 |
198 |
8,684 |
-148 |
Jan13 |
121123 |
645.75 |
651.75 |
645.75 |
651.75 |
+5.75 |
2 |
3 |
+1 |
Feb13 |
121123 |
652.00 |
652.50 |
647.75 |
652.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
200 |
8,687 |
-147 |
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. |
|
|