|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed November 28, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan13 |
121128 |
1450.25 |
1456.75 |
1440.00 |
1446.25 |
-3.00 |
91,378 |
242,927 |
-6,340 |
| Mar13 |
121128 |
1438.75 |
1445.50 |
1428.00 |
1435.00 |
-2.50 |
29,682 |
121,299 |
+1,409 |
| May13 |
121128 |
1415.50 |
1421.00 |
1405.00 |
1410.50 |
-3.75 |
13,512 |
104,691 |
+287 |
| Jul13 |
121128 |
1408.25 |
1412.50 |
1396.00 |
1401.75 |
-5.25 |
10,354 |
70,351 |
+1,070 |
| Aug13 |
121128 |
1384.75 |
1387.00 |
1373.00 |
1377.75 |
-4.25 |
113 |
1,523 |
-10 |
| Sep13 |
121128 |
1341.25 |
1345.25 |
1335.50 |
1340.75 |
-4.50 |
140 |
1,300 |
+17 |
| Nov13 |
121128 |
1311.50 |
1315.00 |
1299.00 |
1305.00 |
-5.75 |
4,525 |
56,988 |
+306 |
| Jan14 |
121128 |
1311.00 |
1316.75 |
1305.50 |
1310.75 |
-6.00 |
41 |
891 |
-57 |
| Mar14 |
121128 |
1315.75 |
1321.50 |
1315.75 |
1315.75 |
-5.75 |
12 |
521 |
-29 |
| May14 |
121128 |
1317.50 |
1324.75 |
1317.50 |
1317.50 |
-7.25 |
3 |
355 |
+2 |
| Jul14 |
121128 |
1320.00 |
1330.50 |
1319.00 |
1322.50 |
-8.00 |
0 |
252 |
+0 |
| Aug14 |
121128 |
1317.25 |
1325.25 |
1317.25 |
1317.25 |
-8.00 |
|
|
|
| Sep14 |
121128 |
1307.50 |
1315.50 |
1307.50 |
1307.50 |
-8.00 |
|
|
|
| Nov14 |
121128 |
1276.00 |
1280.25 |
1273.50 |
1277.50 |
-2.75 |
29 |
2,197 |
+18 |
| Total Volume and Open Interest |
149,789 |
603,386 |
-3,327 |
| Soybean Meal(CBOT) |
| Dec12 |
121128 |
440.00 |
442.90 |
438.30 |
439.90 |
+0.60 |
33,595 |
23,916 |
-5,274 |
| Jan13 |
121128 |
434.30 |
436.70 |
431.90 |
432.70 |
-0.70 |
39,726 |
65,628 |
+1,698 |
| Mar13 |
121128 |
426.00 |
428.70 |
424.20 |
425.30 |
-0.10 |
11,125 |
51,694 |
+2,175 |
| May13 |
121128 |
412.80 |
416.00 |
411.00 |
411.70 |
-1.10 |
5,630 |
28,858 |
+460 |
| Jul13 |
121128 |
408.20 |
410.00 |
404.50 |
405.90 |
-1.80 |
3,767 |
20,617 |
+273 |
| Aug13 |
121128 |
401.10 |
401.70 |
396.50 |
397.90 |
-1.70 |
236 |
2,050 |
+22 |
| Sep13 |
121128 |
386.50 |
387.80 |
385.50 |
386.20 |
-1.70 |
145 |
2,221 |
+30 |
| Oct13 |
121128 |
371.30 |
371.70 |
369.00 |
370.30 |
-1.00 |
153 |
3,060 |
+13 |
| Dec13 |
121128 |
369.80 |
370.40 |
364.80 |
367.70 |
-0.80 |
1,466 |
11,717 |
+450 |
| Jan14 |
121128 |
367.20 |
369.70 |
367.10 |
368.80 |
-0.90 |
1 |
443 |
+1 |
| Total Volume and Open Interest |
95,845 |
211,266 |
-152 |
| Soybean Oil(CBOT) |
| Dec12 |
121128 |
50.12 |
50.20 |
49.66 |
50.11 |
-0.01 |
38,191 |
25,404 |
-11,384 |
| Jan13 |
121128 |
50.40 |
50.49 |
49.92 |
50.38 |
-0.03 |
72,601 |
143,743 |
-508 |
| Mar13 |
121128 |
50.84 |
50.93 |
50.36 |
50.77 |
-0.07 |
27,500 |
60,400 |
+2,609 |
| May13 |
121128 |
51.26 |
51.35 |
50.77 |
51.15 |
-0.11 |
9,024 |
37,134 |
-219 |
| Jul13 |
121128 |
51.65 |
51.74 |
51.11 |
51.47 |
-0.17 |
5,972 |
26,968 |
-1,044 |
| Aug13 |
121128 |
51.64 |
51.64 |
51.08 |
51.39 |
-0.24 |
651 |
3,489 |
+13 |
| Sep13 |
121128 |
51.19 |
51.50 |
50.90 |
51.21 |
-0.29 |
476 |
3,441 |
+49 |
| Oct13 |
121128 |
50.94 |
51.10 |
50.55 |
50.73 |
-0.37 |
494 |
4,199 |
-29 |
| Dec13 |
121128 |
50.97 |
51.01 |
50.40 |
50.53 |
-0.41 |
2,177 |
12,224 |
+110 |
| Jan14 |
121128 |
50.69 |
51.13 |
50.69 |
50.69 |
-0.44 |
90 |
1,143 |
+11 |
| Total Volume and Open Interest |
157,371 |
319,556 |
-10,234 |
| Canola(WCE) |
| Jan13 |
121128 |
590.0 |
597.0 |
589.9 |
592.9 |
+0.9 |
8,668 |
90,163 |
-1,834 |
| Mar13 |
121128 |
590.5 |
596.7 |
589.4 |
592.6 |
+1.2 |
2,144 |
28,417 |
+890 |
| May13 |
121128 |
588.6 |
596.3 |
588.6 |
591.2 |
+0.5 |
1,303 |
15,211 |
-73 |
| Jul13 |
121128 |
585.8 |
591.8 |
585.8 |
587.7 |
-0.3 |
400 |
7,712 |
-17 |
| Nov13 |
121128 |
540.0 |
544.2 |
540.0 |
540.4 |
-1.6 |
12 |
8,906 |
+6 |
| Total Volume and Open Interest |
12,534 |
150,871 |
-1,028 |
| Corn(CBOT) |
| Dec12 |
121128 |
758.75 |
763.25 |
754.75 |
760.25 |
+0.25 |
142,387 |
107,356 |
-50,957 |
| Mar13 |
121128 |
762.75 |
767.50 |
758.75 |
764.00 |
unch |
163,459 |
610,363 |
+17,430 |
| May13 |
121128 |
760.00 |
765.00 |
756.25 |
762.00 |
+0.50 |
21,995 |
147,989 |
+5,635 |
| Jul13 |
121128 |
751.00 |
755.75 |
747.50 |
753.00 |
+0.50 |
12,893 |
163,438 |
+851 |
| Sep13 |
121128 |
658.75 |
661.50 |
654.75 |
660.75 |
+0.75 |
1,899 |
33,038 |
+146 |
| Dec13 |
121128 |
637.00 |
641.75 |
632.50 |
639.75 |
+2.25 |
10,216 |
164,223 |
+1,415 |
| Mar14 |
121128 |
645.00 |
649.00 |
640.50 |
647.50 |
+2.25 |
232 |
3,593 |
+40 |
| May14 |
121128 |
650.00 |
655.00 |
650.00 |
653.25 |
+2.25 |
22 |
1,023 |
-1 |
| Jul14 |
121128 |
650.50 |
655.75 |
650.50 |
655.75 |
+1.75 |
73 |
1,230 |
+1 |
| Sep14 |
121128 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
0 |
93 |
+0 |
| Total Volume and Open Interest |
353,367 |
1,240,603 |
-25,322 |
| Wheat(CBOT) |
| Dec12 |
121128 |
872.25 |
880.00 |
864.75 |
876.00 |
+3.00 |
44,351 |
32,716 |
-16,187 |
| Mar13 |
121128 |
887.00 |
895.50 |
879.75 |
891.25 |
+2.75 |
76,972 |
241,637 |
+18,012 |
| May13 |
121128 |
894.00 |
902.00 |
886.50 |
897.75 |
+2.50 |
9,150 |
51,039 |
+973 |
| Jul13 |
121128 |
880.00 |
890.00 |
876.25 |
887.50 |
+5.00 |
6,597 |
73,410 |
-440 |
| Sep13 |
121128 |
888.00 |
894.00 |
881.50 |
892.00 |
+4.00 |
531 |
10,156 |
-241 |
| Dec13 |
121128 |
891.50 |
900.25 |
888.00 |
898.50 |
+3.50 |
3,688 |
47,423 |
+144 |
| Total Volume and Open Interest |
141,442 |
461,646 |
+2,268 |
| Wheat(KCBT) |
| Dec12 |
121128 |
912.75 |
922.00 |
906.00 |
918.25 |
+2.50 |
11,866 |
13,074 |
-4,808 |
| Mar13 |
121128 |
930.50 |
940.00 |
923.50 |
936.25 |
+3.00 |
19,348 |
107,958 |
+6,431 |
| May13 |
121128 |
940.25 |
948.00 |
932.25 |
944.50 |
+3.25 |
3,364 |
19,258 |
+1,388 |
| Jul13 |
121128 |
935.00 |
944.25 |
930.50 |
943.00 |
+4.75 |
4,014 |
25,497 |
+1,524 |
| Sep13 |
121128 |
941.25 |
946.75 |
932.50 |
945.00 |
+3.50 |
859 |
3,482 |
+99 |
| Dec13 |
121128 |
943.00 |
952.50 |
938.00 |
949.50 |
+2.50 |
806 |
3,943 |
+435 |
| Total Volume and Open Interest |
40,286 |
173,713 |
+5,091 |
| Wheat(MGE) |
| Dec12 |
121128 |
939.00 |
943.25 |
928.75 |
938.75 |
+2.50 |
3,241 |
2,879 |
-1,964 |
| Mar13 |
121128 |
950.50 |
957.00 |
942.00 |
952.75 |
+2.25 |
4,574 |
25,738 |
+1,100 |
| May13 |
121128 |
958.50 |
965.50 |
950.25 |
961.00 |
+2.50 |
275 |
5,374 |
-24 |
| Jul13 |
121128 |
959.25 |
966.00 |
952.00 |
962.25 |
+2.00 |
148 |
2,233 |
+49 |
| Sep13 |
121128 |
950.00 |
956.50 |
942.50 |
951.75 |
+1.75 |
141 |
2,972 |
+20 |
| Total Volume and Open Interest |
8,709 |
40,961 |
-578 |
| Oats(CBOT) |
| Dec12 |
121128 |
374.00 |
376.25 |
369.75 |
370.75 |
-2.25 |
933 |
1,618 |
-258 |
| Mar13 |
121128 |
390.50 |
393.00 |
386.25 |
387.25 |
-2.25 |
861 |
8,366 |
+375 |
| May13 |
121128 |
395.00 |
396.00 |
390.00 |
390.00 |
-2.25 |
122 |
598 |
+74 |
| Jul13 |
121128 |
392.50 |
394.25 |
389.50 |
389.50 |
-4.75 |
26 |
69 |
+21 |
| Total Volume and Open Interest |
1,942 |
10,710 |
+212 |
| Rough Rice(CBOT) |
| Jan13 |
121128 |
15.06 |
15.20 |
14.94 |
15.19 |
+0.10 |
625 |
12,904 |
-127 |
| Mar13 |
121128 |
15.34 |
15.56 |
15.27 |
15.51 |
+0.11 |
277 |
1,309 |
+48 |
| May13 |
121128 |
15.56 |
15.79 |
15.56 |
15.79 |
+0.11 |
2 |
91 |
+2 |
| Jul13 |
121128 |
15.88 |
16.00 |
15.88 |
16.00 |
+0.10 |
0 |
51 |
+0 |
| Total Volume and Open Interest |
905 |
14,373 |
-78 |
| Live Cattle(CME) |
| Dec12 |
121128 |
128.300 |
128.785 |
127.635 |
127.830 |
-0.550 |
13,073 |
50,710 |
-2,318 |
| Feb13 |
121128 |
132.235 |
132.750 |
131.485 |
131.650 |
-0.675 |
24,307 |
143,934 |
+1,814 |
| Apr13 |
121128 |
135.735 |
136.185 |
135.200 |
135.350 |
-0.585 |
6,447 |
74,155 |
-277 |
| Jun13 |
121128 |
131.650 |
132.130 |
131.235 |
131.380 |
-0.555 |
3,318 |
40,931 |
+1,050 |
| Aug13 |
121128 |
130.850 |
131.285 |
130.400 |
130.575 |
-0.500 |
1,948 |
19,433 |
+875 |
| Oct13 |
121128 |
134.325 |
134.500 |
133.850 |
134.100 |
-0.200 |
247 |
4,128 |
+61 |
| Total Volume and Open Interest |
49,617 |
336,064 |
+1,225 |
| Feeder Cattle(CME) |
| Jan13 |
121128 |
146.485 |
147.075 |
145.735 |
146.075 |
-0.860 |
2,528 |
15,703 |
-118 |
| Mar13 |
121128 |
149.600 |
150.035 |
148.850 |
149.300 |
-0.600 |
879 |
4,803 |
+242 |
| Apr13 |
121128 |
151.150 |
151.300 |
150.450 |
150.550 |
-0.775 |
216 |
2,410 |
+8 |
| May13 |
121128 |
152.535 |
152.700 |
151.950 |
151.950 |
-0.735 |
191 |
1,838 |
+83 |
| Aug13 |
121128 |
156.350 |
156.535 |
155.900 |
156.350 |
-0.350 |
95 |
960 |
+30 |
| Sep13 |
121128 |
157.200 |
157.250 |
156.850 |
157.250 |
-0.450 |
6 |
102 |
+4 |
| Oct13 |
121128 |
158.000 |
158.150 |
158.000 |
158.150 |
-0.350 |
1 |
45 |
+0 |
| Total Volume and Open Interest |
3,916 |
25,872 |
+249 |
| Lean Hogs(CME) |
| Dec12 |
121128 |
82.850 |
83.885 |
82.700 |
83.830 |
+1.445 |
10,471 |
38,793 |
-2,109 |
| Feb13 |
121128 |
87.285 |
87.830 |
87.000 |
87.580 |
+0.850 |
17,528 |
98,128 |
+2,622 |
| Apr13 |
121128 |
91.580 |
91.885 |
91.300 |
91.550 |
+0.600 |
5,225 |
43,368 |
+303 |
| May13 |
121128 |
98.600 |
99.150 |
98.600 |
99.000 |
+0.400 |
27 |
1,465 |
+0 |
| Jun13 |
121128 |
100.600 |
101.150 |
100.500 |
101.080 |
+0.880 |
2,301 |
26,797 |
+132 |
| Jul13 |
121128 |
100.300 |
100.830 |
100.100 |
100.785 |
+0.805 |
631 |
8,509 |
+179 |
| Aug13 |
121128 |
99.100 |
99.600 |
98.850 |
99.535 |
+0.650 |
1,227 |
13,519 |
+470 |
| Oct13 |
121128 |
87.650 |
88.450 |
87.650 |
88.330 |
+0.780 |
1,020 |
9,118 |
+507 |
| Total Volume and Open Interest |
38,780 |
244,993 |
+2,242 |
| Class III Milk(CME) |
| Nov12 |
121128 |
20.72 |
20.81 |
20.72 |
20.77 |
+0.04 |
74 |
5,390 |
-16 |
| Dec12 |
121128 |
18.93 |
19.26 |
18.85 |
19.15 |
+0.25 |
280 |
4,600 |
-39 |
| Jan13 |
121128 |
18.54 |
18.92 |
18.54 |
18.85 |
+0.33 |
119 |
2,713 |
+45 |
| Feb13 |
121128 |
18.40 |
18.75 |
18.40 |
18.68 |
+0.28 |
99 |
2,182 |
+40 |
| Mar13 |
121128 |
18.49 |
18.73 |
18.43 |
18.72 |
+0.29 |
36 |
1,765 |
+19 |
| Total Volume and Open Interest |
816 |
24,362 |
+104 |
| Cocoa(ICE) |
| Dec12 |
121128 |
2508 |
2508 |
2508 |
2508 |
+6 |
15 |
433 |
-5 |
| Mar13 |
121128 |
2460 |
2470 |
2428 |
2458 |
+11 |
11,114 |
94,531 |
+283 |
| May13 |
121128 |
2459 |
2477 |
2437 |
2464 |
+10 |
2,370 |
30,573 |
+650 |
| Jul13 |
121128 |
2442 |
2480 |
2442 |
2470 |
+11 |
1,193 |
18,349 |
+280 |
| Sep13 |
121128 |
2447 |
2484 |
2447 |
2473 |
+12 |
597 |
15,238 |
-13 |
| Dec13 |
121128 |
2448 |
2482 |
2448 |
2475 |
+12 |
489 |
9,451 |
+157 |
| Mar14 |
121128 |
2463 |
2488 |
2450 |
2478 |
+12 |
675 |
14,833 |
+380 |
| Total Volume and Open Interest |
16,633 |
192,742 |
+1,776 |
| Coffee "C"(ICE) |
| Dec12 |
121128 |
138.25 |
144.70 |
137.35 |
144.65 |
+4.85 |
66 |
134 |
-49 |
| Mar13 |
121128 |
148.80 |
155.35 |
147.10 |
154.85 |
+5.70 |
10,256 |
93,605 |
-424 |
| May13 |
121128 |
151.80 |
157.75 |
150.05 |
157.70 |
+5.65 |
1,992 |
21,379 |
+330 |
| Jul13 |
121128 |
154.80 |
160.65 |
153.00 |
160.60 |
+5.60 |
812 |
10,065 |
+331 |
| Sep13 |
121128 |
157.05 |
163.45 |
155.90 |
163.40 |
+5.50 |
292 |
5,129 |
+66 |
| Dec13 |
121128 |
161.70 |
167.55 |
160.00 |
167.45 |
+5.55 |
100 |
3,599 |
-3 |
| Total Volume and Open Interest |
13,615 |
135,236 |
+321 |
| Orange Juice(ICE) |
| Jan13 |
121128 |
124.90 |
125.40 |
120.50 |
123.25 |
-2.80 |
1,538 |
15,464 |
+23 |
| Mar13 |
121128 |
124.95 |
125.00 |
121.10 |
123.75 |
-2.15 |
731 |
4,515 |
+127 |
| May13 |
121128 |
125.45 |
125.90 |
123.00 |
125.45 |
-1.50 |
49 |
1,291 |
+25 |
| Jul13 |
121128 |
126.65 |
126.85 |
124.75 |
126.85 |
-0.95 |
0 |
613 |
+0 |
| Sep13 |
121128 |
129.00 |
129.00 |
129.00 |
129.00 |
-0.95 |
0 |
69 |
+0 |
| Nov13 |
121128 |
129.80 |
129.80 |
129.80 |
129.80 |
-0.95 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
2,318 |
22,036 |
+175 |
| Sugar #11(ICE) |
| Mar13 |
121128 |
19.29 |
19.36 |
19.07 |
19.16 |
-0.07 |
36,692 |
355,919 |
+2,362 |
| May13 |
121128 |
19.33 |
19.39 |
19.12 |
19.21 |
-0.07 |
11,925 |
108,588 |
+1,492 |
| Jul13 |
121128 |
19.35 |
19.44 |
19.19 |
19.27 |
-0.08 |
8,088 |
122,881 |
-738 |
| Oct13 |
121128 |
19.65 |
19.68 |
19.46 |
19.53 |
-0.08 |
4,200 |
68,849 |
-37 |
| Mar14 |
121128 |
20.14 |
20.19 |
19.96 |
20.04 |
-0.06 |
2,225 |
44,755 |
-78 |
| May14 |
121128 |
19.99 |
20.08 |
19.87 |
19.94 |
-0.06 |
140 |
12,152 |
-49 |
| Jul14 |
121128 |
19.90 |
20.00 |
19.80 |
19.87 |
-0.03 |
88 |
6,498 |
-30 |
| Oct14 |
121128 |
20.00 |
20.06 |
19.90 |
19.94 |
-0.05 |
32 |
8,377 |
-4 |
| Total Volume and Open Interest |
63,434 |
737,882 |
+2,951 |
| London Cocoa(LCE) |
| Dec12 |
121128 |
1574 |
1583 |
1556 |
1577 |
+13 |
2,215 |
37,676 |
-161 |
| Mar13 |
121128 |
1569 |
1578 |
1551 |
1571 |
+11 |
8,687 |
73,508 |
+694 |
| May13 |
121128 |
1569 |
1585 |
1558 |
1578 |
+11 |
3,425 |
29,129 |
-96 |
| Jul13 |
121128 |
1573 |
1587 |
1565 |
1583 |
+11 |
1,255 |
20,543 |
-71 |
| Sep13 |
121128 |
1578 |
1593 |
1571 |
1589 |
+11 |
1,421 |
20,552 |
+502 |
| Dec13 |
121128 |
1564 |
1581 |
1552 |
1572 |
+12 |
2,274 |
11,626 |
+116 |
| Mar14 |
121128 |
1559 |
1575 |
1552 |
1571 |
+12 |
126 |
15,289 |
+579 |
| Total Volume and Open Interest |
19,468 |
215,461 |
+1,701 |
| London Sugar(LCE) |
| Mar13 |
121128 |
511.20 |
513.00 |
508.10 |
509.60 |
-1.10 |
1,929 |
41,966 |
-70 |
| May13 |
121128 |
519.20 |
520.20 |
516.50 |
517.70 |
-1.00 |
612 |
15,374 |
+11 |
| Aug13 |
121128 |
522.90 |
524.60 |
520.80 |
522.00 |
-1.40 |
349 |
7,004 |
+109 |
| Oct13 |
121128 |
529.00 |
530.80 |
527.00 |
528.20 |
-1.30 |
175 |
4,432 |
+49 |
| Dec13 |
121128 |
536.00 |
537.50 |
533.80 |
535.50 |
+0.40 |
93 |
1,741 |
+10 |
| Total Volume and Open Interest |
3,171 |
71,518 |
+114 |
| Cotton(ICE) |
| Dec12 |
121128 |
70.71 |
71.30 |
70.71 |
71.23 |
+0.19 |
51 |
496 |
-101 |
| Mar13 |
121128 |
72.48 |
72.79 |
71.65 |
72.63 |
+0.11 |
11,012 |
127,742 |
-1,348 |
| May13 |
121128 |
73.19 |
73.53 |
72.49 |
73.45 |
+0.17 |
1,004 |
17,346 |
+339 |
| Jul13 |
121128 |
73.64 |
74.36 |
73.43 |
74.32 |
+0.14 |
167 |
10,125 |
+24 |
| Oct13 |
121128 |
76.03 |
76.03 |
76.03 |
76.03 |
+0.13 |
0 |
4 |
+0 |
| Dec13 |
121128 |
76.00 |
76.67 |
75.73 |
76.67 |
+0.10 |
40 |
5,385 |
+26 |
| Total Volume and Open Interest |
12,274 |
161,178 |
-1,060 |
| Lumber(CME) |
| Jan13 |
121128 |
330.3 |
339.1 |
330.2 |
339.1 |
+10.0 |
686 |
7,315 |
+44 |
| Mar13 |
121128 |
337.0 |
345.5 |
337.0 |
345.1 |
+9.1 |
287 |
2,259 |
+73 |
| May13 |
121128 |
339.7 |
346.5 |
339.7 |
345.9 |
+6.1 |
90 |
892 |
+15 |
| Jul13 |
121128 |
341.9 |
343.9 |
341.0 |
343.9 |
+4.3 |
8 |
125 |
-2 |
| Total Volume and Open Interest |
1,071 |
10,607 |
+130 |
| Crude Oil(NYM) |
| Jan13 |
121128 |
87.33 |
87.34 |
85.36 |
86.49 |
-0.69 |
210,470 |
320,285 |
-2,589 |
| Feb13 |
121128 |
87.94 |
87.96 |
86.01 |
87.13 |
-0.68 |
39,114 |
153,173 |
+5,065 |
| Mar13 |
121128 |
88.57 |
88.57 |
86.70 |
87.80 |
-0.67 |
27,028 |
107,938 |
+2,984 |
| Apr13 |
121128 |
89.01 |
89.08 |
87.32 |
88.37 |
-0.68 |
19,677 |
60,099 |
-1,333 |
| May13 |
121128 |
89.55 |
89.55 |
87.85 |
88.84 |
-0.66 |
9,882 |
53,356 |
+1,851 |
| Jun13 |
121128 |
89.78 |
89.92 |
88.22 |
89.20 |
-0.64 |
16,861 |
112,492 |
+98 |
| Jul13 |
121128 |
89.61 |
90.11 |
88.57 |
89.45 |
-0.63 |
3,317 |
40,408 |
+443 |
| Aug13 |
121128 |
89.94 |
90.24 |
89.31 |
89.61 |
-0.60 |
2,752 |
26,841 |
-361 |
| Sep13 |
121128 |
90.26 |
90.34 |
88.90 |
89.73 |
-0.58 |
3,726 |
40,792 |
+164 |
| Oct13 |
121128 |
89.00 |
89.81 |
89.00 |
89.81 |
-0.56 |
2,440 |
30,080 |
+429 |
| Nov13 |
121128 |
89.83 |
90.51 |
89.63 |
89.90 |
-0.55 |
1,941 |
30,030 |
+325 |
| Dec13 |
121128 |
90.50 |
90.63 |
89.08 |
89.98 |
-0.55 |
12,698 |
175,131 |
+801 |
| Jan14 |
121128 |
89.92 |
89.92 |
89.92 |
89.92 |
-0.54 |
917 |
28,642 |
+270 |
| Feb14 |
121128 |
89.83 |
89.83 |
89.83 |
89.83 |
-0.53 |
306 |
12,446 |
+4 |
| Mar14 |
121128 |
89.73 |
89.73 |
88.99 |
89.73 |
-0.52 |
251 |
16,787 |
+123 |
| Apr14 |
121128 |
89.64 |
89.64 |
89.64 |
89.64 |
-0.51 |
37 |
10,149 |
+15 |
| Total Volume and Open Interest |
358,626 |
1,522,133 |
+9,204 |
| 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 |
121128 |
87.350 |
87.400 |
85.350 |
86.500 |
-0.675 |
5,924 |
3,193 |
+174 |
| Feb13 |
121128 |
87.800 |
87.800 |
86.025 |
87.125 |
-0.675 |
77 |
1,305 |
+3 |
| Mar13 |
121128 |
88.250 |
88.250 |
87.000 |
87.800 |
-0.675 |
14 |
350 |
+3 |
| Apr13 |
121128 |
88.100 |
88.375 |
87.500 |
88.375 |
-0.675 |
3 |
7 |
-3 |
| May13 |
121128 |
88.975 |
89.225 |
88.850 |
88.850 |
-0.650 |
0 |
5 |
+0 |
| Jun13 |
121128 |
89.200 |
89.200 |
89.200 |
89.200 |
-0.650 |
0 |
45 |
+0 |
| Jul13 |
121128 |
89.450 |
89.450 |
89.450 |
89.450 |
-0.625 |
0 |
2 |
+0 |
| Aug13 |
121128 |
89.600 |
89.600 |
89.600 |
89.600 |
-0.600 |
|
|
|
| Total Volume and Open Interest |
6,018 |
5,063 |
+177 |
| Heating Oil(NYM) |
| Dec12 |
121128 |
301.75 |
301.93 |
297.45 |
300.80 |
-0.14 |
41,376 |
23,525 |
-14,727 |
| Jan13 |
121128 |
303.48 |
303.51 |
298.85 |
302.09 |
-0.38 |
66,017 |
98,368 |
+7,141 |
| Feb13 |
121128 |
303.75 |
303.81 |
299.30 |
302.30 |
-0.69 |
21,417 |
38,430 |
+2,148 |
| Mar13 |
121128 |
301.55 |
301.80 |
298.49 |
301.21 |
-1.00 |
14,627 |
31,275 |
+357 |
| Apr13 |
121128 |
298.93 |
300.95 |
296.57 |
299.04 |
-1.28 |
7,406 |
32,812 |
+591 |
| May13 |
121128 |
302.13 |
303.16 |
299.05 |
301.26 |
-1.24 |
3,924 |
20,786 |
+54 |
| Jun13 |
121128 |
300.91 |
301.13 |
296.85 |
299.44 |
-1.03 |
3,405 |
18,137 |
+422 |
| Jul13 |
121128 |
296.95 |
298.61 |
296.30 |
298.61 |
-0.93 |
171 |
5,092 |
-7 |
| Aug13 |
121128 |
297.18 |
298.21 |
296.71 |
298.21 |
-0.93 |
809 |
2,865 |
-536 |
| Sep13 |
121128 |
298.65 |
299.28 |
296.55 |
298.03 |
-0.94 |
772 |
7,578 |
+161 |
| Oct13 |
121128 |
296.88 |
297.93 |
296.46 |
297.93 |
-0.97 |
62 |
2,334 |
+18 |
| Nov13 |
121128 |
297.10 |
297.88 |
296.38 |
297.88 |
-0.97 |
134 |
2,064 |
-1 |
| Dec13 |
121128 |
296.60 |
298.92 |
295.18 |
297.68 |
-0.98 |
2,161 |
14,533 |
-368 |
| Jan14 |
121128 |
297.00 |
297.33 |
297.00 |
297.33 |
-0.93 |
124 |
1,201 |
-25 |
| Total Volume and Open Interest |
162,469 |
300,276 |
-4,766 |
| Gasoline(NYMEX) |
| Dec12 |
121128 |
273.51 |
273.85 |
268.32 |
273.39 |
+0.18 |
42,662 |
17,440 |
-9,559 |
| Jan13 |
121128 |
269.82 |
270.00 |
264.85 |
268.77 |
-0.79 |
63,462 |
126,020 |
+668 |
| Feb13 |
121128 |
269.64 |
270.05 |
265.15 |
268.86 |
-0.83 |
23,776 |
34,667 |
+2,274 |
| Mar13 |
121128 |
270.41 |
270.84 |
267.05 |
270.49 |
-0.96 |
9,247 |
30,135 |
+881 |
| Apr13 |
121128 |
285.25 |
285.26 |
281.83 |
285.23 |
-1.02 |
4,830 |
19,929 |
+82 |
| May13 |
121128 |
284.35 |
284.64 |
281.14 |
284.64 |
-0.93 |
2,125 |
13,719 |
-169 |
| Jun13 |
121128 |
282.65 |
282.95 |
278.45 |
282.03 |
-0.80 |
1,975 |
13,589 |
-246 |
| Jul13 |
121128 |
278.60 |
278.87 |
275.72 |
278.57 |
-0.76 |
595 |
4,084 |
-180 |
| Aug13 |
121128 |
273.26 |
274.98 |
273.26 |
274.98 |
-0.68 |
299 |
3,616 |
+15 |
| Sep13 |
121128 |
269.09 |
271.11 |
267.79 |
271.11 |
-0.65 |
349 |
4,427 |
+53 |
| Total Volume and Open Interest |
150,267 |
277,063 |
-6,056 |
| e-miNY RBOB Gasoline(NYM) |
| Dec12 |
121128 |
273.40 |
273.40 |
273.39 |
273.40 |
+0.20 |
1 |
1 |
+0 |
| Jan13 |
121128 |
268.80 |
268.80 |
268.77 |
268.80 |
-0.80 |
|
|
|
| Feb13 |
121128 |
268.90 |
268.90 |
268.86 |
268.90 |
-0.80 |
|
|
|
| Mar13 |
121128 |
270.50 |
270.50 |
270.49 |
270.50 |
-1.00 |
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+0 |
| Natural Gas(NYM) |
| Dec12 |
121128 |
3.761 |
3.769 |
3.626 |
3.696 |
-0.073 |
73,618 |
11,535 |
-13,378 |
| Jan13 |
121128 |
3.887 |
3.891 |
3.737 |
3.801 |
-0.091 |
103,164 |
302,947 |
-4,954 |
| Feb13 |
121128 |
3.899 |
3.899 |
3.749 |
3.816 |
-0.090 |
25,053 |
77,587 |
-815 |
| Mar13 |
121128 |
3.880 |
3.880 |
3.729 |
3.794 |
-0.091 |
22,917 |
131,984 |
+2,843 |
| Apr13 |
121128 |
3.841 |
3.845 |
3.714 |
3.777 |
-0.084 |
28,676 |
145,378 |
-1,723 |
| May13 |
121128 |
3.865 |
3.865 |
3.751 |
3.811 |
-0.080 |
5,480 |
45,987 |
+470 |
| Jun13 |
121128 |
3.947 |
3.947 |
3.793 |
3.848 |
-0.079 |
2,788 |
21,983 |
-171 |
| Jul13 |
121128 |
3.942 |
3.942 |
3.835 |
3.889 |
-0.079 |
1,924 |
27,790 |
+421 |
| Aug13 |
121128 |
3.930 |
3.937 |
3.855 |
3.910 |
-0.078 |
1,237 |
23,262 |
+468 |
| Sep13 |
121128 |
3.933 |
3.933 |
3.856 |
3.913 |
-0.078 |
835 |
22,661 |
+237 |
| Oct13 |
121128 |
4.001 |
4.001 |
3.890 |
3.948 |
-0.080 |
7,759 |
96,113 |
+550 |
| Nov13 |
121128 |
4.095 |
4.095 |
3.996 |
4.051 |
-0.076 |
1,075 |
27,632 |
+88 |
| Dec13 |
121128 |
4.291 |
4.291 |
4.183 |
4.238 |
-0.071 |
1,494 |
30,431 |
+82 |
| Jan14 |
121128 |
4.335 |
4.357 |
4.296 |
4.342 |
-0.071 |
3,425 |
75,943 |
+1,176 |
| Feb14 |
121128 |
4.340 |
4.340 |
4.285 |
4.325 |
-0.069 |
481 |
5,960 |
+151 |
| Mar14 |
121128 |
4.258 |
4.260 |
4.212 |
4.257 |
-0.063 |
851 |
12,962 |
+329 |
| Total Volume and Open Interest |
286,359 |
1,164,799 |
-12,625 |
| Brent Crude Oil(ICE) |
| Jan13 |
121128 |
109.95 |
110.17 |
108.44 |
109.51 |
-0.36 |
178,244 |
282,016 |
-8,793 |
| Feb13 |
121128 |
109.20 |
109.41 |
107.63 |
108.64 |
-0.48 |
84,229 |
192,021 |
+12,566 |
| Mar13 |
121128 |
108.61 |
108.76 |
107.00 |
108.00 |
-0.53 |
37,799 |
92,144 |
-1,363 |
| Apr13 |
121128 |
108.14 |
108.36 |
106.57 |
107.53 |
-0.53 |
15,614 |
43,708 |
-480 |
| May13 |
121128 |
107.68 |
107.95 |
106.12 |
107.13 |
-0.51 |
9,238 |
48,475 |
+372 |
| Jun13 |
121128 |
107.28 |
107.54 |
105.71 |
106.74 |
-0.49 |
24,829 |
92,222 |
-1,536 |
| Jul13 |
121128 |
107.11 |
107.11 |
105.37 |
106.34 |
-0.47 |
5,260 |
32,284 |
+196 |
| Aug13 |
121128 |
106.67 |
106.67 |
104.93 |
105.90 |
-0.45 |
4,239 |
42,125 |
-192 |
| Sep13 |
121128 |
106.11 |
106.11 |
104.45 |
105.44 |
-0.43 |
5,770 |
43,205 |
-151 |
| Oct13 |
121128 |
105.03 |
105.03 |
105.03 |
105.03 |
-0.42 |
3,136 |
40,730 |
+104 |
| Nov13 |
121128 |
104.66 |
104.66 |
104.66 |
104.66 |
-0.41 |
2,358 |
30,141 |
+369 |
| Dec13 |
121128 |
104.94 |
104.94 |
103.31 |
104.31 |
-0.40 |
21,173 |
119,392 |
+570 |
| Jan14 |
121128 |
104.01 |
104.01 |
104.01 |
104.01 |
-0.38 |
1,397 |
20,515 |
+737 |
| Feb14 |
121128 |
103.69 |
103.69 |
103.69 |
103.69 |
-0.36 |
430 |
11,868 |
+158 |
| Total Volume and Open Interest |
406,676 |
1,290,690 |
+4,038 |
| Gas Oil(ICE) |
| Dec12 |
121128 |
939.75 |
942.00 |
928.25 |
932.00 |
-8.25 |
42,067 |
87,767 |
-4,783 |
| Jan13 |
121128 |
942.50 |
944.75 |
930.75 |
934.50 |
-8.50 |
75,961 |
111,707 |
-2,743 |
| Feb13 |
121128 |
942.50 |
943.50 |
929.50 |
933.25 |
-8.25 |
27,879 |
54,032 |
+2,565 |
| Mar13 |
121128 |
939.25 |
939.50 |
926.00 |
930.25 |
-8.00 |
10,712 |
38,218 |
+800 |
| Apr13 |
121128 |
935.25 |
935.25 |
922.25 |
926.25 |
-8.00 |
6,045 |
32,602 |
-28 |
| May13 |
121128 |
929.75 |
929.75 |
918.50 |
922.25 |
-8.00 |
4,315 |
21,968 |
-33 |
| Jun13 |
121128 |
926.75 |
927.00 |
915.50 |
919.00 |
-8.25 |
9,751 |
32,761 |
-1,876 |
| Jul13 |
121128 |
924.75 |
924.75 |
915.25 |
917.25 |
-8.00 |
1,124 |
16,593 |
+138 |
| Aug13 |
121128 |
923.00 |
923.00 |
913.00 |
915.50 |
-8.00 |
887 |
13,196 |
+138 |
| Sep13 |
121128 |
921.50 |
921.50 |
911.50 |
914.00 |
-8.00 |
764 |
14,758 |
+65 |
| Total Volume and Open Interest |
186,816 |
528,084 |
-5,313 |
| Ethanol(CBOT) |
| Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
| Dec12 |
121128 |
2.435 |
2.447 |
2.435 |
2.446 |
+0.008 |
315 |
559 |
-75 |
| Jan13 |
121128 |
2.428 |
2.443 |
2.422 |
2.436 |
+0.005 |
278 |
1,321 |
+19 |
| Feb13 |
121128 |
2.424 |
2.436 |
2.418 |
2.435 |
+0.007 |
115 |
1,579 |
+82 |
| Mar13 |
121128 |
2.433 |
2.443 |
2.425 |
2.439 |
+0.004 |
29 |
1,989 |
+17 |
| Apr13 |
121128 |
2.439 |
2.444 |
2.435 |
2.438 |
+0.001 |
106 |
741 |
+20 |
| May13 |
121128 |
2.429 |
2.442 |
2.421 |
2.442 |
+0.004 |
50 |
1,267 |
+5 |
| Jun13 |
121128 |
2.431 |
2.441 |
2.430 |
2.436 |
+0.003 |
42 |
1,108 |
+7 |
| Total Volume and Open Interest |
1,089 |
10,761 |
+136 |
| WTI Crude Oil(ICE) |
| Jan13 |
121128 |
87.20 |
87.25 |
85.37 |
86.49 |
-0.69 |
41,956 |
81,030 |
+1,178 |
| Feb13 |
121128 |
87.76 |
87.87 |
86.02 |
87.13 |
-0.68 |
14,874 |
57,211 |
+1,939 |
| Mar13 |
121128 |
88.41 |
88.48 |
86.80 |
87.80 |
-0.67 |
9,220 |
44,117 |
+383 |
| Apr13 |
121128 |
88.86 |
88.86 |
87.35 |
88.37 |
-0.68 |
7,388 |
21,802 |
+2,001 |
| May13 |
121128 |
89.36 |
89.43 |
87.80 |
88.84 |
-0.66 |
3,036 |
16,923 |
+12 |
| Jun13 |
121128 |
89.88 |
89.93 |
88.28 |
89.20 |
-0.64 |
5,771 |
51,392 |
+101 |
| Jul13 |
121128 |
89.62 |
89.62 |
88.95 |
89.45 |
-0.63 |
821 |
8,876 |
-18 |
| Aug13 |
121128 |
89.12 |
89.61 |
89.12 |
89.61 |
-0.60 |
640 |
5,900 |
+34 |
| Sep13 |
121128 |
89.43 |
89.73 |
89.25 |
89.73 |
-0.58 |
783 |
9,345 |
+49 |
| Oct13 |
121128 |
89.81 |
89.81 |
89.81 |
89.81 |
-0.56 |
1,043 |
5,880 |
+318 |
| Nov13 |
121128 |
89.90 |
89.90 |
89.90 |
89.90 |
-0.55 |
637 |
5,799 |
+166 |
| Dec13 |
121128 |
90.66 |
90.66 |
89.13 |
89.98 |
-0.55 |
4,193 |
72,800 |
-196 |
| Jan14 |
121128 |
89.92 |
89.92 |
89.92 |
89.92 |
-0.54 |
222 |
6,130 |
-16 |
| Feb14 |
121128 |
89.83 |
89.83 |
89.83 |
89.83 |
-0.53 |
27 |
1,889 |
-4 |
| Mar14 |
121128 |
89.73 |
89.73 |
89.73 |
89.73 |
-0.52 |
7 |
3,630 |
+4 |
| Apr14 |
121128 |
89.64 |
89.64 |
89.64 |
89.64 |
-0.51 |
0 |
2,119 |
+0 |
| Total Volume and Open Interest |
91,321 |
493,925 |
+6,047 |
| US Dollar Index(ICE) |
| Dec12 |
121128 |
80.390 |
80.610 |
80.275 |
80.355 |
-0.075 |
18,601 |
32,940 |
-1,461 |
| Mar13 |
121128 |
80.625 |
80.820 |
80.495 |
80.545 |
-0.090 |
210 |
2,583 |
+78 |
| Jun13 |
121128 |
80.785 |
80.785 |
80.785 |
80.785 |
-0.090 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
18,811 |
35,530 |
-1,383 |
| Australian Dollar(CME) |
| Dec12 |
121128 |
104.28 |
104.67 |
104.12 |
104.61 |
+0.29 |
101,727 |
194,531 |
-170 |
| Mar13 |
121128 |
103.54 |
103.91 |
103.37 |
103.86 |
+0.30 |
964 |
1,976 |
+635 |
| Jun13 |
121128 |
103.14 |
103.15 |
102.83 |
103.14 |
+0.31 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
102,691 |
196,520 |
+465 |
| British Pound(CME) |
| Dec12 |
121128 |
160.16 |
160.22 |
159.60 |
160.15 |
-0.02 |
78,234 |
156,748 |
-1,579 |
| Mar13 |
121128 |
160.18 |
160.18 |
159.60 |
160.13 |
-0.02 |
99 |
892 |
+29 |
| Jun13 |
121128 |
160.08 |
160.10 |
160.08 |
160.08 |
-0.02 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
78,333 |
157,701 |
-1,550 |
| Canadian Dollar(CME) |
| Dec12 |
121128 |
100.49 |
100.79 |
100.35 |
100.71 |
+0.18 |
69,393 |
162,476 |
+1,072 |
| Mar13 |
121128 |
100.30 |
100.59 |
100.16 |
100.51 |
+0.18 |
919 |
6,154 |
+407 |
| Jun13 |
121128 |
100.09 |
100.35 |
100.09 |
100.30 |
+0.17 |
94 |
845 |
+49 |
| Sep13 |
121128 |
100.10 |
100.10 |
99.91 |
100.08 |
+0.17 |
77 |
879 |
+10 |
| Total Volume and Open Interest |
70,485 |
170,497 |
+1,540 |
| Japanese Yen(CME) |
| Dec12 |
121128 |
121.80 |
122.43 |
121.64 |
122.09 |
+0.37 |
81,108 |
205,048 |
+3,654 |
| Mar13 |
121128 |
121.89 |
122.53 |
121.80 |
122.21 |
+0.37 |
908 |
2,965 |
+156 |
| Jun13 |
121128 |
122.38 |
122.38 |
121.97 |
122.34 |
+0.37 |
1 |
82 |
+0 |
| Total Volume and Open Interest |
82,021 |
208,130 |
+3,810 |
| Swiss Franc(CME) |
| Dec12 |
121128 |
107.49 |
107.66 |
107.08 |
107.48 |
+0.01 |
29,404 |
42,451 |
+1,618 |
| Mar13 |
121128 |
107.65 |
107.72 |
107.36 |
107.65 |
+0.01 |
37 |
313 |
+11 |
| Jun13 |
121128 |
107.84 |
107.84 |
107.83 |
107.84 |
+0.01 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
29,441 |
42,767 |
+1,629 |
| EuroFX(CME) |
| Dec12 |
121128 |
129.41 |
129.57 |
128.81 |
129.34 |
-0.02 |
243,441 |
205,943 |
-6,197 |
| Mar13 |
121128 |
129.54 |
129.72 |
128.99 |
129.48 |
-0.02 |
1,318 |
3,595 |
+226 |
| Jun13 |
121128 |
129.60 |
129.75 |
129.13 |
129.61 |
-0.02 |
0 |
646 |
+0 |
| Total Volume and Open Interest |
244,759 |
210,234 |
-5,971 |
| Mexican Peso(CME) |
| Dec12 |
121128 |
766.00 |
769.50 |
763.00 |
768.25 |
+1.50 |
33,422 |
167,881 |
-2,870 |
| Jan13 |
121128 |
766.00 |
766.00 |
764.50 |
766.00 |
+1.50 |
|
|
|
| Total Volume and Open Interest |
37,618 |
173,160 |
+959 |
| Brazilian Real(CME) |
| Dec12 |
121128 |
477.55 |
479.25 |
477.45 |
479.25 |
-1.85 |
903 |
4,948 |
-597 |
| Jan13 |
121128 |
477.40 |
477.40 |
477.40 |
477.40 |
-1.80 |
0 |
440 |
+0 |
| Feb13 |
121128 |
475.50 |
475.50 |
475.50 |
475.50 |
-1.90 |
0 |
1 |
+0 |
| Mar13 |
121128 |
473.60 |
473.60 |
473.40 |
473.60 |
-1.95 |
829 |
1,202 |
+703 |
| Total Volume and Open Interest |
1,732 |
34,629 |
+106 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121128 |
150~310 |
151~250 |
150~290 |
151~120 |
+0~160 |
489,987 |
392,092 |
-103,859 |
| Mar13 |
121128 |
149~200 |
150~140 |
149~190 |
150~020 |
+0~160 |
223,655 |
296,659 |
+133,626 |
| Jun13 |
121128 |
148~290 |
148~290 |
148~020 |
148~290 |
+0~160 |
|
|
|
| Total Volume and Open Interest |
713,642 |
688,751 |
+29,767 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121128 |
133~245 |
134~020 |
133~240 |
133~315 |
+0~085 |
1,272,769 |
1,102,862 |
-255,260 |
| Mar13 |
121128 |
133~085 |
133~185 |
133~085 |
133~155 |
+0~085 |
589,718 |
746,025 |
+313,960 |
| Jun13 |
121128 |
132~205 |
132~205 |
132~205 |
132~205 |
+0~085 |
|
|
|
| Total Volume and Open Interest |
1,862,487 |
1,848,887 |
+58,700 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121128 |
124~202 |
124~244 |
124~200 |
124~240 |
+0~040 |
853,934 |
849,975 |
-232,246 |
| Mar13 |
121128 |
124~156 |
124~202 |
124~156 |
124~196 |
+0~042 |
634,677 |
748,746 |
+298,167 |
| Jun13 |
121128 |
123~316 |
123~316 |
123~274 |
123~316 |
+0~042 |
|
|
|
| Total Volume and Open Interest |
1,488,611 |
1,598,721 |
+65,921 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121128 |
110~064 |
110~072 |
110~062 |
110~072 |
+0~004 |
365,024 |
648,425 |
-110,464 |
| Mar13 |
121128 |
110~062 |
110~070 |
110~062 |
110~066 |
+0~004 |
330,229 |
440,891 |
+139,254 |
| Jun13 |
121128 |
109~232 |
109~232 |
109~226 |
109~232 |
+0~004 |
|
|
|
| Total Volume and Open Interest |
695,253 |
1,089,316 |
+28,790 |
| Eurodollars(CME) |
| Dec12 |
121128 |
99.677 |
99.685 |
99.677 |
99.683 |
+0.005 |
99,413 |
890,571 |
+13,614 |
| Mar13 |
121128 |
99.675 |
99.685 |
99.670 |
99.675 |
+0.005 |
89,483 |
718,410 |
-1,024 |
| Jun13 |
121128 |
99.655 |
99.670 |
99.655 |
99.660 |
+0.005 |
115,101 |
691,229 |
+2,427 |
| Sep13 |
121128 |
99.640 |
99.655 |
99.635 |
99.645 |
+0.010 |
84,238 |
597,777 |
+292 |
| Dec13 |
121128 |
99.610 |
99.630 |
99.605 |
99.620 |
+0.015 |
87,368 |
704,629 |
+3,161 |
| Mar14 |
121128 |
99.585 |
99.610 |
99.580 |
99.595 |
+0.015 |
74,000 |
631,979 |
+782 |
| Jun14 |
121128 |
99.545 |
99.575 |
99.540 |
99.560 |
+0.020 |
112,029 |
536,988 |
-2,469 |
| Sep14 |
121128 |
99.500 |
99.535 |
99.500 |
99.520 |
+0.020 |
67,418 |
482,815 |
+207 |
| Dec14 |
121128 |
99.445 |
99.485 |
99.445 |
99.470 |
+0.020 |
60,130 |
517,731 |
+2,246 |
| Mar15 |
121128 |
99.395 |
99.435 |
99.395 |
99.425 |
+0.025 |
52,247 |
528,159 |
+827 |
| Jun15 |
121128 |
99.335 |
99.370 |
99.335 |
99.360 |
+0.025 |
60,405 |
577,409 |
+7,850 |
| Sep15 |
121128 |
99.250 |
99.285 |
99.250 |
99.275 |
+0.025 |
50,013 |
387,707 |
+4,558 |
| Dec15 |
121128 |
99.145 |
99.180 |
99.145 |
99.165 |
+0.025 |
45,447 |
358,224 |
+2,924 |
| Mar16 |
121128 |
99.035 |
99.065 |
99.030 |
99.055 |
+0.025 |
25,862 |
219,363 |
+2,514 |
| Jun16 |
121128 |
98.910 |
98.935 |
98.910 |
98.930 |
+0.030 |
17,690 |
150,447 |
+2,820 |
| Sep16 |
121128 |
98.770 |
98.800 |
98.770 |
98.795 |
+0.030 |
17,405 |
134,907 |
+382 |
| Dec16 |
121128 |
98.620 |
98.655 |
98.620 |
98.645 |
+0.030 |
15,156 |
98,337 |
-910 |
| Mar17 |
121128 |
98.495 |
98.525 |
98.490 |
98.515 |
+0.035 |
9,309 |
84,429 |
-543 |
| Total Volume and Open Interest |
1,105,888 |
8,525,648 |
+40,555 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121128 |
167~14 |
168~17 |
166~27 |
167~19 |
+0~12 |
183,541 |
214,434 |
-93,893 |
| Mar13 |
121128 |
165~28 |
167~05 |
165~15 |
166~07 |
+0~12 |
146,910 |
175,026 |
+97,763 |
| Jun13 |
121128 |
166~07 |
166~07 |
166~07 |
166~07 |
+0~12 |
|
|
|
| Total Volume and Open Interest |
330,451 |
389,460 |
+3,870 |
| 30 Day Federal Funds(CBOT) |
| Nov12 |
121128 |
99.840 |
99.840 |
99.838 |
99.838 |
unch |
179 |
71,492 |
+22 |
| Dec12 |
121128 |
99.840 |
99.845 |
99.840 |
99.845 |
unch |
3,650 |
46,904 |
+2,166 |
| Jan13 |
121128 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
542 |
25,189 |
-43 |
| Feb13 |
121128 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
899 |
24,308 |
+50 |
| Mar13 |
121128 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
1,215 |
22,029 |
-211 |
| Apr13 |
121128 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
1,572 |
23,384 |
+638 |
| Total Volume and Open Interest |
16,287 |
392,895 |
+3,803 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121128 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar13 |
121128 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
| Jun13 |
121128 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Sep13 |
121128 |
99.768 |
99.768 |
99.768 |
99.768 |
unch |
|
|
|
| Dec13 |
121128 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
| Mar14 |
121128 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
| Jun14 |
121128 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
| Sep14 |
121128 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
| Dec14 |
121128 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
| Mar15 |
121128 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121128 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,101 |
-31 |
| Mar13 |
121128 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
460 |
+0 |
| Jun13 |
121128 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
201 |
+0 |
| Sep13 |
121128 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
170 |
+0 |
| Dec13 |
121128 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
384 |
+0 |
| Mar14 |
121128 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
264 |
+0 |
| Jun14 |
121128 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
| Sep14 |
121128 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
3,584 |
-31 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121128 |
144.66 |
144.81 |
144.64 |
144.79 |
+0.15 |
1,841 |
22,820 |
-2,184 |
| Mar13 |
121128 |
144.19 |
144.30 |
144.19 |
144.28 |
+0.16 |
257 |
179 |
+112 |
| Jun13 |
121128 |
142.19 |
142.19 |
142.19 |
142.19 |
+0.16 |
|
|
|
| Total Volume and Open Interest |
2,098 |
22,999 |
-2,072 |
| Euro-Bund(EUREX) |
| Dec12 |
121128 |
142.40 |
143.15 |
142.32 |
142.95 |
+0.72 |
641,010 |
882,598 |
-36,209 |
| Mar13 |
121128 |
144.07 |
144.87 |
143.98 |
144.65 |
+0.76 |
37,114 |
144,992 |
+7,188 |
| Jun13 |
121128 |
142.50 |
142.82 |
142.05 |
142.82 |
+0.59 |
2 |
19 |
+2 |
| Total Volume and Open Interest |
678,126 |
1,027,609 |
-29,019 |
| Euro-Bobl(EUREX) |
| Dec12 |
121128 |
126.25 |
126.58 |
126.20 |
126.49 |
+0.32 |
368,208 |
749,287 |
-12,966 |
| Mar13 |
121128 |
126.94 |
127.34 |
126.91 |
127.24 |
+0.37 |
38,875 |
95,756 |
+9,269 |
| Jun13 |
121128 |
127.24 |
127.24 |
127.24 |
127.24 |
+0.37 |
41 |
0 |
+0 |
| Total Volume and Open Interest |
407,124 |
845,043 |
-3,697 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121128 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,379 |
+0 |
| Mar13 |
121128 |
99.825 |
99.835 |
99.825 |
99.835 |
+0.015 |
0 |
2,025 |
+0 |
| Jun13 |
121128 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.025 |
101 |
1,067 |
+1 |
| Total Volume and Open Interest |
101 |
8,081 |
+1 |
| Long Gilt(LIFFE) |
| Dec12 |
121128 |
119~15 |
120~10 |
119~14 |
120~05 |
+0~27 |
217,221 |
108,439 |
-148,667 |
| Mar13 |
121128 |
118~23 |
119~18 |
118~22 |
119~13 |
+0~27 |
188,909 |
307,993 |
+189,599 |
| Total Volume and Open Interest |
406,130 |
416,432 |
+40,932 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121128 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
49,333 |
252,316 |
+273 |
| Mar13 |
121128 |
99.44 |
99.47 |
99.44 |
99.47 |
+0.03 |
47,583 |
331,286 |
-3,598 |
| Jun13 |
121128 |
99.42 |
99.47 |
99.42 |
99.46 |
+0.04 |
61,732 |
290,956 |
+472 |
| Sep13 |
121128 |
99.40 |
99.46 |
99.40 |
99.45 |
+0.05 |
62,984 |
305,460 |
-8,086 |
| Dec13 |
121128 |
99.38 |
99.43 |
99.37 |
99.42 |
+0.05 |
72,428 |
332,770 |
-875 |
| Mar14 |
121128 |
99.35 |
99.41 |
99.34 |
99.39 |
+0.04 |
67,401 |
250,288 |
-3,072 |
| Total Volume and Open Interest |
568,206 |
2,595,344 |
-34,328 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121128 |
99.810 |
99.820 |
99.810 |
99.815 |
unch |
25,557 |
507,690 |
+4,468 |
| Mar13 |
121128 |
99.820 |
99.840 |
99.820 |
99.835 |
+0.015 |
78,967 |
525,271 |
+1,286 |
| Jun13 |
121128 |
99.800 |
99.825 |
99.795 |
99.825 |
+0.025 |
61,788 |
466,254 |
+290 |
| Total Volume and Open Interest |
651,277 |
4,153,216 |
-17,343 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121128 |
96.77 |
96.80 |
96.76 |
96.79 |
+0.02 |
15,550 |
132,709 |
-939 |
| Mar13 |
121128 |
96.87 |
96.92 |
96.86 |
96.91 |
+0.04 |
25,472 |
206,964 |
+1,429 |
| Jun13 |
121128 |
96.96 |
97.01 |
96.95 |
97.01 |
+0.05 |
17,155 |
140,399 |
+3,022 |
| Sep13 |
121128 |
97.00 |
97.05 |
96.98 |
97.05 |
+0.05 |
7,416 |
84,699 |
+1,054 |
| Dec13 |
121128 |
96.98 |
97.04 |
96.96 |
97.03 |
+0.06 |
2,400 |
72,986 |
+220 |
| Mar14 |
121128 |
96.92 |
96.97 |
96.91 |
96.97 |
+0.06 |
3,607 |
44,512 |
+1,467 |
| Jun14 |
121128 |
96.84 |
96.90 |
96.84 |
96.90 |
+0.06 |
1,111 |
18,619 |
+367 |
| Sep14 |
121128 |
96.78 |
96.83 |
96.78 |
96.83 |
+0.06 |
659 |
18,170 |
+166 |
| Dec14 |
121128 |
96.76 |
96.76 |
96.76 |
96.76 |
+0.06 |
96 |
1,430 |
+42 |
| Mar15 |
121128 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.06 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
73,466 |
720,924 |
+6,825 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121128 |
96.79 |
96.88 |
96.78 |
96.87 |
+0.08 |
59,967 |
426,858 |
+2,621 |
| Mar13 |
121128 |
96.83 |
96.83 |
96.83 |
96.83 |
+0.07 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
59,967 |
426,863 |
+2,621 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121128 |
97.26 |
97.34 |
97.25 |
97.34 |
+0.07 |
117,012 |
507,683 |
-432 |
| Mar13 |
121128 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
117,012 |
507,683 |
-432 |
| Gold(CMX) |
| Dec12 |
121128 |
1741.5 |
1743.1 |
1705.5 |
1716.5 |
-25.8 |
198,873 |
97,808 |
-57,426 |
| Feb13 |
121128 |
1743.9 |
1745.5 |
1707.9 |
1718.8 |
-26.0 |
100,103 |
241,410 |
+39,975 |
| Apr13 |
121128 |
1746.7 |
1747.1 |
1710.0 |
1720.8 |
-26.0 |
4,897 |
27,716 |
+2,667 |
| Jun13 |
121128 |
1747.8 |
1747.9 |
1712.9 |
1722.9 |
-26.0 |
2,817 |
28,506 |
+335 |
| Aug13 |
121128 |
1749.3 |
1749.3 |
1716.4 |
1724.8 |
-26.0 |
946 |
16,793 |
+845 |
| Oct13 |
121128 |
1745.5 |
1745.5 |
1721.6 |
1726.7 |
-26.1 |
506 |
9,477 |
+407 |
| Dec13 |
121128 |
1753.2 |
1753.5 |
1718.8 |
1728.8 |
-26.1 |
1,139 |
19,018 |
+21 |
| Feb14 |
121128 |
1726.0 |
1731.2 |
1726.0 |
1731.2 |
-26.2 |
15 |
2,499 |
+11 |
| Apr14 |
121128 |
1733.6 |
1733.6 |
1733.6 |
1733.6 |
-26.3 |
0 |
3,437 |
+0 |
| Jun14 |
121128 |
1736.1 |
1736.1 |
1736.1 |
1736.1 |
-26.4 |
56 |
9,094 |
-55 |
| Aug14 |
121128 |
1738.6 |
1738.6 |
1738.6 |
1738.6 |
-26.5 |
0 |
84 |
+0 |
| Total Volume and Open Interest |
309,948 |
479,373 |
-13,062 |
| Silver(CMX) |
| Dec12 |
121128 |
3399.5 |
3404.0 |
3290.0 |
3368.4 |
-29.7 |
64,031 |
21,789 |
-12,100 |
| Mar13 |
121128 |
3408.0 |
3413.5 |
3299.5 |
3377.0 |
-30.4 |
36,898 |
75,304 |
+10,040 |
| May13 |
121128 |
3416.5 |
3416.5 |
3308.0 |
3381.7 |
-30.4 |
709 |
5,855 |
+52 |
| Jul13 |
121128 |
3413.0 |
3415.5 |
3334.0 |
3385.7 |
-30.4 |
358 |
6,656 |
+7 |
| Sep13 |
121128 |
3385.0 |
3389.5 |
3353.0 |
3389.2 |
-30.4 |
139 |
4,239 |
-21 |
| Dec13 |
121128 |
3413.5 |
3421.0 |
3331.5 |
3393.6 |
-30.4 |
1,618 |
17,269 |
-718 |
| Mar14 |
121128 |
3394.1 |
3394.1 |
3394.1 |
3394.1 |
-30.6 |
50 |
1,694 |
+10 |
| Total Volume and Open Interest |
104,427 |
150,727 |
-2,669 |
| Platinum(NYMEX) |
| Jan13 |
121128 |
1614.0 |
1616.9 |
1583.0 |
1611.7 |
-6.8 |
6,127 |
55,981 |
+95 |
| Apr13 |
121128 |
1614.2 |
1617.0 |
1586.3 |
1614.6 |
-6.9 |
195 |
4,896 |
+111 |
| Jul13 |
121128 |
1601.5 |
1617.5 |
1593.8 |
1617.5 |
-6.9 |
2 |
322 |
+1 |
| Oct13 |
121128 |
1619.5 |
1619.5 |
1619.5 |
1619.5 |
-6.9 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
6,338 |
61,261 |
+197 |
| Palladium(NYMEX) |
| Dec12 |
121128 |
667.25 |
673.75 |
645.00 |
673.15 |
+4.95 |
7,589 |
5,629 |
-3,698 |
| Mar13 |
121128 |
669.00 |
676.00 |
646.90 |
675.20 |
+5.15 |
5,817 |
17,104 |
+3,884 |
| Jun13 |
121128 |
652.10 |
676.45 |
652.10 |
676.45 |
+5.15 |
13 |
51 |
+13 |
| Total Volume and Open Interest |
13,419 |
22,786 |
+199 |
| Copper(CMX) |
| Dec12 |
121128 |
353.15 |
353.75 |
348.10 |
352.45 |
-1.20 |
57,902 |
20,575 |
-6,298 |
| Mar13 |
121128 |
354.80 |
355.25 |
349.45 |
353.75 |
-1.35 |
35,295 |
91,750 |
+5,485 |
| May13 |
121128 |
356.00 |
356.00 |
350.40 |
354.55 |
-1.40 |
1,993 |
12,581 |
+75 |
| Jul13 |
121128 |
355.00 |
355.55 |
351.00 |
355.25 |
-1.35 |
104 |
5,989 |
+22 |
| Sep13 |
121128 |
352.05 |
355.75 |
352.05 |
355.75 |
-1.35 |
2 |
3,328 |
-2 |
| Total Volume and Open Interest |
97,007 |
145,313 |
-541 |
| DJIA Index(CBOT) |
| Dec12 |
121128 |
12841 |
12962 |
12740 |
12957 |
+95 |
376 |
14,968 |
-255 |
| Mar13 |
121128 |
12780 |
12882 |
12780 |
12882 |
+96 |
0 |
15 |
+0 |
| Jun13 |
121128 |
12802 |
12802 |
12706 |
12802 |
+96 |
|
|
|
| Sep13 |
121128 |
12723 |
12723 |
12627 |
12723 |
+96 |
|
|
|
| Total Volume and Open Interest |
376 |
14,983 |
-255 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121128 |
12867 |
12967 |
12740 |
12957 |
+95 |
125,648 |
95,845 |
+371 |
| Mar13 |
121128 |
12783 |
12886 |
12664 |
12882 |
+96 |
126 |
316 |
+19 |
| Jun13 |
121128 |
12802 |
12802 |
12802 |
12802 |
+96 |
0 |
59 |
+0 |
| Sep13 |
121128 |
12723 |
12723 |
12723 |
12723 |
+96 |
|
|
|
| Total Volume and Open Interest |
125,774 |
96,220 |
+390 |
| S & P 500(CME) |
| Dec12 |
121128 |
1397.40 |
1407.10 |
1383.20 |
1407.10 |
+9.70 |
14,975 |
216,620 |
-1,127 |
| Mar13 |
121128 |
1383.50 |
1401.00 |
1376.50 |
1400.40 |
+9.60 |
1,192 |
5,017 |
+1,081 |
| Jun13 |
121128 |
1393.70 |
1394.10 |
1369.60 |
1393.70 |
+9.60 |
1,160 |
2,428 |
+580 |
| Sep13 |
121128 |
1387.20 |
1387.60 |
1363.10 |
1387.20 |
+9.60 |
|
|
|
| Total Volume and Open Interest |
17,327 |
224,065 |
+534 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121128 |
1397.50 |
1408.75 |
1383.00 |
1407.00 |
+9.50 |
1,639,215 |
3,055,499 |
-295 |
| Mar13 |
121128 |
1390.00 |
1402.25 |
1376.50 |
1400.50 |
+9.75 |
6,773 |
58,553 |
+1,904 |
| Total Volume and Open Interest |
1,646,357 |
3,117,207 |
+1,620 |
| NASDAQ 100(CME) |
| Dec12 |
121128 |
2641.30 |
2666.00 |
2610.00 |
2660.50 |
+19.20 |
232 |
28,498 |
+6 |
| Mar13 |
121128 |
2654.00 |
2656.50 |
2620.00 |
2654.00 |
+19.20 |
0 |
95 |
+0 |
| Jun13 |
121128 |
2648.50 |
2648.50 |
2629.30 |
2648.50 |
+19.20 |
|
|
|
| Total Volume and Open Interest |
232 |
28,593 |
+6 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121128 |
2640.00 |
2665.50 |
2611.50 |
2660.50 |
+19.20 |
266,935 |
399,067 |
-894 |
| Mar13 |
121128 |
2631.80 |
2659.00 |
2606.00 |
2654.00 |
+19.20 |
102 |
549 |
-13 |
| Total Volume and Open Interest |
267,037 |
399,627 |
-907 |
| S & P Midcap 400(CME) |
| Dec12 |
121128 |
980.00 |
992.10 |
973.00 |
992.10 |
+6.30 |
6 |
3,033 |
+4 |
| Mar13 |
121128 |
990.30 |
990.30 |
990.30 |
990.30 |
+6.50 |
|
|
|
| Jun13 |
121128 |
988.20 |
988.20 |
988.20 |
988.20 |
+6.50 |
|
|
|
| Total Volume and Open Interest |
6 |
3,033 |
+4 |
| Volatility Index(CBOE) |
| Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
| Dec12 |
121128 |
16.20 |
16.70 |
15.45 |
15.50 |
-0.65 |
46,783 |
150,514 |
-6,134 |
| Jan13 |
121128 |
17.83 |
18.38 |
17.25 |
17.30 |
-0.50 |
25,086 |
0 |
+0 |
| Feb13 |
121128 |
19.09 |
19.47 |
18.40 |
18.55 |
-0.45 |
10,176 |
39,818 |
-335 |
| Total Volume and Open Interest |
96,731 |
265,784 |
-5,713 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121128 |
9365 |
9415 |
9225 |
9355 |
-15 |
6,246 |
41,026 |
+385 |
| Mar13 |
121128 |
9370 |
9370 |
9250 |
9355 |
-15 |
16 |
157 |
+7 |
| Total Volume and Open Interest |
6,262 |
41,183 |
+392 |
| Nikkei 225(SGX) |
| Dec12 |
121128 |
9435 |
9455 |
9295 |
9305 |
-130 |
103,225 |
275,152 |
+7,297 |
| Mar13 |
121128 |
9415 |
9415 |
9290 |
9290 |
-130 |
559 |
2,636 |
+399 |
| Jun13 |
121128 |
9210 |
9210 |
9210 |
9210 |
-130 |
2 |
1,209 |
+2 |
| Total Volume and Open Interest |
103,834 |
290,873 |
+7,725 |
| CAC 40(EURONEXT) |
| Dec12 |
121128 |
3479.5 |
3531.5 |
3470.0 |
3507.5 |
+14.5 |
81,339 |
343,439 |
+6,124 |
| Jan13 |
121128 |
3487.0 |
3528.5 |
3475.5 |
3507.0 |
+14.5 |
68 |
402 |
+108 |
| Feb13 |
121128 |
3480.0 |
3507.5 |
3477.0 |
3507.5 |
+14.5 |
12 |
2 |
+1 |
| Total Volume and Open Interest |
81,491 |
344,279 |
+6,249 |
| Hang Seng Index(HKFE) |
| Nov12 |
121128 |
21740 |
21758 |
21613 |
21711 |
-111 |
131,378 |
63,845 |
-38,670 |
| Dec12 |
121128 |
21733 |
21785 |
21620 |
21718 |
-136 |
82,950 |
98,834 |
+40,157 |
| Total Volume and Open Interest |
214,900 |
169,161 |
+1,738 |
| DAX(EUREX) |
| Dec12 |
121128 |
7315.0 |
7387.0 |
7265.0 |
7349.0 |
+10.5 |
107,589 |
152,282 |
+5,026 |
| Mar13 |
121128 |
7322.0 |
7390.0 |
7271.5 |
7353.0 |
+10.5 |
940 |
13,577 |
+176 |
| Jun13 |
121128 |
7323.0 |
7394.0 |
7291.0 |
7360.0 |
+11.0 |
374 |
4,587 |
+146 |
| Total Volume and Open Interest |
108,903 |
170,446 |
+5,348 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121128 |
5788.50 |
5828.00 |
5755.50 |
5806.50 |
+6.50 |
84,267 |
614,588 |
+5,172 |
| Mar13 |
121128 |
5739.00 |
5781.00 |
5713.00 |
5764.00 |
+7.50 |
484 |
6,964 |
+163 |
| Jun13 |
121128 |
5699.50 |
5699.50 |
5699.50 |
5699.50 |
+7.50 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
84,751 |
621,613 |
+5,358 |
| SPI 200(SFE) |
| Dec12 |
121128 |
4472.0 |
4473.0 |
4442.0 |
4451.0 |
-22.0 |
17,912 |
259,911 |
-1,590 |
| Mar13 |
121128 |
4418.0 |
4425.0 |
4418.0 |
4422.0 |
-21.0 |
7 |
2,369 |
+2 |
| Jun13 |
121128 |
4421.0 |
4421.0 |
4421.0 |
4421.0 |
-22.0 |
0 |
2,899 |
+0 |
| Total Volume and Open Interest |
18,049 |
266,135 |
-1,458 |
| FTSE MIB(ISE) |
| Dec12 |
121128 |
15420.00 |
15490.00 |
15255.00 |
15449.00 |
-23.00 |
15,276 |
35,622 |
-393 |
| Mar13 |
121128 |
15440.00 |
15460.00 |
15270.00 |
15456.00 |
-23.00 |
34 |
112 |
+2 |
| Jun13 |
121128 |
15176.00 |
15176.00 |
15176.00 |
15176.00 |
-23.00 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
15,310 |
35,746 |
-391 |
| KOSPI 200(KFE) |
| Dec12 |
121128 |
252.35 |
252.35 |
252.15 |
252.35 |
-1.40 |
140,319 |
101,021 |
-3,777 |
| Mar13 |
121128 |
251.65 |
251.65 |
250.60 |
251.50 |
-1.50 |
238 |
8,955 |
+252 |
| Jun13 |
121128 |
253.05 |
253.05 |
253.05 |
253.05 |
-1.45 |
0 |
1,162 |
+1 |
| Total Volume and Open Interest |
140,557 |
111,148 |
-3,524 |
| GSCI(CME) |
| Dec12 |
121128 |
641.00 |
644.55 |
638.00 |
643.00 |
-1.50 |
193 |
8,973 |
-53 |
| Jan13 |
121128 |
642.00 |
645.25 |
639.00 |
643.80 |
-1.40 |
2 |
4 |
+2 |
| Feb13 |
121128 |
645.75 |
647.30 |
641.00 |
645.75 |
-1.50 |
|
|
|
| Total Volume and Open Interest |
195 |
8,977 |
-51 |
| 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. |
|
|
MRCI Online
