|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue December 04, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan13 |
121204 |
1453.00 |
1461.00 |
1436.00 |
1455.50 |
+1.75 |
74,804 |
222,997 |
+0 |
| Mar13 |
121204 |
1447.00 |
1455.25 |
1430.00 |
1450.25 |
+2.00 |
30,605 |
128,796 |
+0 |
| May13 |
121204 |
1425.50 |
1432.50 |
1407.50 |
1428.00 |
+1.00 |
11,736 |
106,711 |
+0 |
| Jul13 |
121204 |
1416.75 |
1420.75 |
1396.75 |
1416.75 |
unch |
6,225 |
71,785 |
+0 |
| Aug13 |
121204 |
1386.25 |
1392.75 |
1380.25 |
1391.75 |
-0.25 |
65 |
1,587 |
+0 |
| Sep13 |
121204 |
1348.50 |
1353.25 |
1338.25 |
1351.00 |
-2.00 |
104 |
1,312 |
+0 |
| Nov13 |
121204 |
1317.00 |
1319.75 |
1296.00 |
1314.25 |
-3.00 |
3,063 |
58,308 |
+0 |
| Jan14 |
121204 |
1319.50 |
1322.25 |
1315.75 |
1319.25 |
-3.00 |
20 |
892 |
+0 |
| Mar14 |
121204 |
1322.00 |
1323.75 |
1322.00 |
1322.00 |
-1.75 |
11 |
539 |
+0 |
| May14 |
121204 |
1303.75 |
1322.50 |
1303.75 |
1319.00 |
-3.50 |
0 |
355 |
+0 |
| Jul14 |
121204 |
1323.00 |
1323.50 |
1320.50 |
1320.50 |
-3.00 |
0 |
253 |
+0 |
| Aug14 |
121204 |
1315.25 |
1318.25 |
1315.25 |
1315.25 |
-3.00 |
0 |
1 |
+0 |
| Sep14 |
121204 |
1302.00 |
1306.75 |
1302.00 |
1302.00 |
-4.75 |
0 |
1 |
+0 |
| Nov14 |
121204 |
1278.50 |
1288.25 |
1274.50 |
1282.25 |
-6.00 |
41 |
2,212 |
+0 |
| Total Volume and Open Interest |
126,676 |
595,841 |
+0 |
| Soybean Meal(CBOT) |
| Dec12 |
121204 |
445.00 |
448.20 |
442.90 |
447.80 |
+2.60 |
5,676 |
10,801 |
+0 |
| Jan13 |
121204 |
438.10 |
441.00 |
435.50 |
440.30 |
+1.70 |
27,843 |
69,739 |
+0 |
| Mar13 |
121204 |
430.50 |
433.70 |
428.70 |
433.10 |
+1.50 |
10,118 |
61,970 |
+0 |
| May13 |
121204 |
418.50 |
421.30 |
416.70 |
420.60 |
+1.20 |
3,774 |
29,999 |
+0 |
| Jul13 |
121204 |
413.60 |
413.80 |
410.00 |
413.70 |
+0.70 |
1,511 |
22,500 |
+0 |
| Aug13 |
121204 |
404.90 |
405.00 |
401.80 |
404.70 |
+0.30 |
79 |
2,112 |
+0 |
| Sep13 |
121204 |
392.30 |
392.50 |
389.00 |
391.20 |
-0.70 |
69 |
2,297 |
+0 |
| Oct13 |
121204 |
373.00 |
374.00 |
371.10 |
373.90 |
+0.20 |
16 |
3,099 |
+0 |
| Dec13 |
121204 |
369.40 |
371.10 |
367.20 |
370.90 |
-0.10 |
2,262 |
13,729 |
+0 |
| Jan14 |
121204 |
369.50 |
371.60 |
369.00 |
371.60 |
unch |
5 |
473 |
+0 |
| Total Volume and Open Interest |
51,355 |
217,794 |
+0 |
| Soybean Oil(CBOT) |
| Dec12 |
121204 |
49.89 |
49.98 |
48.75 |
49.74 |
-0.16 |
11,615 |
6,365 |
+0 |
| Jan13 |
121204 |
50.25 |
50.47 |
49.06 |
50.06 |
-0.15 |
62,255 |
145,468 |
+0 |
| Mar13 |
121204 |
50.70 |
50.94 |
49.53 |
50.54 |
-0.15 |
28,033 |
74,963 |
+0 |
| May13 |
121204 |
51.15 |
51.34 |
49.97 |
50.96 |
-0.15 |
8,243 |
37,896 |
+0 |
| Jul13 |
121204 |
51.66 |
51.69 |
50.32 |
51.31 |
-0.16 |
5,574 |
27,006 |
+0 |
| Aug13 |
121204 |
51.45 |
51.55 |
50.41 |
51.26 |
-0.15 |
328 |
3,737 |
+0 |
| Sep13 |
121204 |
51.13 |
51.22 |
50.25 |
51.06 |
-0.16 |
306 |
3,496 |
+0 |
| Oct13 |
121204 |
50.87 |
50.87 |
49.81 |
50.61 |
-0.17 |
224 |
4,259 |
+0 |
| Dec13 |
121204 |
50.46 |
50.61 |
49.45 |
50.40 |
-0.18 |
2,045 |
12,935 |
+0 |
| Jan14 |
121204 |
49.95 |
50.76 |
49.95 |
50.58 |
-0.18 |
16 |
1,190 |
+0 |
| Total Volume and Open Interest |
118,639 |
318,741 |
+0 |
| Canola(WCE) |
| Jan13 |
121204 |
593.0 |
594.0 |
584.5 |
589.8 |
-2.1 |
6,622 |
83,380 |
+0 |
| Mar13 |
121204 |
592.6 |
592.7 |
583.6 |
589.2 |
-2.3 |
3,976 |
36,619 |
+0 |
| May13 |
121204 |
591.5 |
591.8 |
582.9 |
588.3 |
-2.5 |
767 |
15,234 |
+0 |
| Jul13 |
121204 |
583.8 |
584.7 |
578.9 |
584.7 |
-2.7 |
196 |
8,077 |
+0 |
| Nov13 |
121204 |
538.7 |
538.7 |
535.0 |
538.4 |
-2.7 |
47 |
9,062 |
+0 |
| Total Volume and Open Interest |
11,609 |
152,834 |
+0 |
| Corn(CBOT) |
| Dec12 |
121204 |
749.00 |
751.50 |
741.00 |
746.50 |
-2.50 |
44,921 |
22,644 |
+0 |
| Mar13 |
121204 |
754.50 |
757.00 |
746.75 |
752.00 |
-2.75 |
140,954 |
649,137 |
+0 |
| May13 |
121204 |
753.75 |
756.00 |
746.75 |
753.00 |
-1.25 |
20,441 |
158,786 |
+0 |
| Jul13 |
121204 |
747.00 |
749.00 |
741.00 |
748.25 |
+1.25 |
16,655 |
170,359 |
+0 |
| Sep13 |
121204 |
661.00 |
664.00 |
657.25 |
663.75 |
+2.00 |
1,744 |
34,770 |
+0 |
| Dec13 |
121204 |
639.00 |
642.00 |
635.75 |
641.75 |
+2.00 |
8,501 |
172,070 |
+0 |
| Mar14 |
121204 |
647.00 |
649.50 |
645.00 |
649.50 |
+2.00 |
122 |
3,688 |
+0 |
| May14 |
121204 |
655.00 |
655.00 |
653.00 |
655.00 |
+2.00 |
16 |
1,019 |
+0 |
| Jul14 |
121204 |
655.00 |
657.00 |
652.25 |
657.00 |
+1.25 |
34 |
1,237 |
+0 |
| Sep14 |
121204 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
0 |
93 |
+0 |
| Total Volume and Open Interest |
233,474 |
1,222,176 |
+0 |
| Wheat(CBOT) |
| Dec12 |
121204 |
842.25 |
845.25 |
835.00 |
838.50 |
-3.50 |
19,236 |
4,013 |
+0 |
| Mar13 |
121204 |
861.50 |
865.00 |
851.50 |
856.50 |
-4.25 |
90,132 |
254,700 |
+0 |
| May13 |
121204 |
869.00 |
873.00 |
860.00 |
865.25 |
-4.00 |
20,892 |
52,470 |
+0 |
| Jul13 |
121204 |
868.50 |
872.50 |
861.25 |
866.25 |
-2.50 |
11,383 |
74,628 |
+0 |
| Sep13 |
121204 |
876.75 |
879.25 |
871.25 |
874.75 |
-1.75 |
1,961 |
10,803 |
+0 |
| Dec13 |
121204 |
884.25 |
888.75 |
879.25 |
884.00 |
-0.25 |
4,485 |
48,987 |
+0 |
| Total Volume and Open Interest |
148,241 |
450,988 |
+0 |
| Wheat(KCBT) |
| Dec12 |
121204 |
894.50 |
894.50 |
885.00 |
887.75 |
-5.00 |
2,446 |
885 |
+0 |
| Mar13 |
121204 |
908.75 |
910.00 |
898.00 |
902.50 |
-4.25 |
16,013 |
110,389 |
+0 |
| May13 |
121204 |
917.50 |
919.25 |
908.00 |
912.50 |
-4.00 |
3,066 |
19,464 |
+0 |
| Jul13 |
121204 |
917.75 |
920.25 |
909.00 |
914.25 |
-3.50 |
2,756 |
27,415 |
+0 |
| Sep13 |
121204 |
923.25 |
926.25 |
916.75 |
920.75 |
-3.25 |
200 |
3,689 |
+0 |
| Dec13 |
121204 |
931.00 |
934.00 |
925.00 |
927.50 |
-2.50 |
414 |
4,361 |
+0 |
| Total Volume and Open Interest |
24,907 |
166,733 |
+0 |
| Wheat(MGE) |
| Dec12 |
121204 |
912.00 |
912.00 |
908.25 |
908.25 |
-4.25 |
469 |
403 |
+0 |
| Mar13 |
121204 |
932.25 |
936.25 |
925.25 |
929.25 |
-3.00 |
2,907 |
28,413 |
+0 |
| May13 |
121204 |
941.25 |
945.25 |
935.00 |
938.50 |
-2.75 |
1,117 |
6,047 |
+0 |
| Jul13 |
121204 |
944.75 |
949.25 |
939.50 |
942.75 |
-2.75 |
148 |
2,330 |
+0 |
| Sep13 |
121204 |
936.00 |
941.00 |
932.00 |
935.25 |
-0.75 |
155 |
3,077 |
+0 |
| Total Volume and Open Interest |
4,897 |
42,370 |
+0 |
| Oats(CBOT) |
| Dec12 |
121204 |
368.25 |
368.25 |
366.25 |
367.25 |
+0.50 |
494 |
340 |
+0 |
| Mar13 |
121204 |
384.00 |
386.50 |
381.25 |
385.00 |
+0.50 |
1,358 |
8,725 |
+0 |
| May13 |
121204 |
387.75 |
389.75 |
386.50 |
389.75 |
+0.75 |
109 |
804 |
+0 |
| Jul13 |
121204 |
389.25 |
389.25 |
388.50 |
389.25 |
+0.75 |
0 |
71 |
+0 |
| Total Volume and Open Interest |
1,961 |
10,000 |
+0 |
| Rough Rice(CBOT) |
| Jan13 |
121204 |
15.35 |
15.55 |
15.34 |
15.41 |
+0.03 |
1,140 |
12,151 |
+0 |
| Mar13 |
121204 |
15.65 |
15.83 |
15.65 |
15.73 |
+0.04 |
584 |
2,282 |
+0 |
| May13 |
121204 |
15.94 |
16.10 |
15.94 |
16.01 |
+0.04 |
3 |
99 |
+0 |
| Jul13 |
121204 |
16.21 |
16.21 |
16.18 |
16.21 |
+0.02 |
2 |
52 |
+0 |
| Total Volume and Open Interest |
1,729 |
14,602 |
+0 |
| Live Cattle(CME) |
| Dec12 |
121204 |
126.800 |
126.900 |
126.035 |
126.135 |
-0.865 |
15,348 |
42,770 |
+0 |
| Feb13 |
121204 |
130.785 |
130.900 |
130.100 |
130.150 |
-0.635 |
36,354 |
146,537 |
+0 |
| Apr13 |
121204 |
134.935 |
134.985 |
134.130 |
134.250 |
-0.600 |
14,302 |
76,998 |
+0 |
| Jun13 |
121204 |
131.285 |
131.485 |
130.600 |
130.735 |
-0.665 |
7,780 |
43,722 |
+0 |
| Aug13 |
121204 |
130.630 |
130.700 |
130.050 |
130.185 |
-0.565 |
5,080 |
22,488 |
+0 |
| Oct13 |
121204 |
133.750 |
133.750 |
133.250 |
133.550 |
-0.050 |
332 |
4,414 |
+0 |
| Total Volume and Open Interest |
79,448 |
339,726 |
+0 |
| Feeder Cattle(CME) |
| Jan13 |
121204 |
145.685 |
145.880 |
145.185 |
145.575 |
-0.025 |
3,475 |
16,733 |
+0 |
| Mar13 |
121204 |
148.200 |
148.450 |
147.800 |
148.285 |
+0.050 |
999 |
5,123 |
+0 |
| Apr13 |
121204 |
149.935 |
150.100 |
149.485 |
149.825 |
unch |
353 |
2,447 |
+0 |
| May13 |
121204 |
151.735 |
151.935 |
151.350 |
151.735 |
+0.050 |
331 |
1,983 |
+0 |
| Aug13 |
121204 |
156.450 |
156.535 |
156.130 |
156.435 |
-0.165 |
179 |
1,145 |
+0 |
| Sep13 |
121204 |
157.050 |
157.400 |
157.050 |
157.400 |
unch |
20 |
110 |
+0 |
| Oct13 |
121204 |
157.850 |
158.150 |
157.850 |
158.150 |
unch |
8 |
57 |
+0 |
| Total Volume and Open Interest |
5,367 |
27,609 |
+0 |
| Lean Hogs(CME) |
| Dec12 |
121204 |
84.035 |
84.785 |
83.800 |
84.450 |
+0.520 |
10,123 |
30,902 |
+0 |
| Feb13 |
121204 |
85.680 |
86.100 |
85.150 |
85.535 |
-0.145 |
22,388 |
101,236 |
+0 |
| Apr13 |
121204 |
90.450 |
90.885 |
89.900 |
89.950 |
-0.730 |
6,022 |
46,060 |
+0 |
| May13 |
121204 |
98.000 |
98.000 |
97.350 |
97.600 |
-0.900 |
91 |
1,496 |
+0 |
| Jun13 |
121204 |
100.600 |
100.900 |
99.950 |
100.050 |
-0.850 |
3,625 |
29,021 |
+0 |
| Jul13 |
121204 |
100.330 |
100.580 |
99.700 |
100.150 |
-0.650 |
1,161 |
9,385 |
+0 |
| Aug13 |
121204 |
99.100 |
99.300 |
98.500 |
98.500 |
-0.650 |
900 |
14,753 |
+0 |
| Oct13 |
121204 |
87.980 |
88.350 |
87.730 |
87.850 |
-0.500 |
660 |
9,997 |
+0 |
| Total Volume and Open Interest |
45,335 |
248,750 |
+0 |
| Class III Milk(CME) |
| Nov12 |
121129 |
20.81 |
20.81 |
20.77 |
20.80 |
+0.03 |
150 |
5,381 |
-9 |
| Dec12 |
121204 |
18.60 |
18.60 |
18.42 |
18.47 |
-0.11 |
397 |
4,496 |
+0 |
| Jan13 |
121204 |
18.55 |
18.61 |
18.23 |
18.27 |
-0.34 |
286 |
2,810 |
+0 |
| Feb13 |
121204 |
18.56 |
18.60 |
18.28 |
18.30 |
-0.30 |
122 |
2,220 |
+0 |
| Mar13 |
121204 |
18.61 |
18.73 |
18.44 |
18.45 |
-0.28 |
78 |
1,790 |
+0 |
| Total Volume and Open Interest |
986 |
19,108 |
+0 |
| Cocoa(ICE) |
| Dec12 |
121204 |
2483 |
2491 |
2480 |
2491 |
-71 |
7 |
429 |
+0 |
| Mar13 |
121204 |
2510 |
2519 |
2431 |
2444 |
-75 |
14,104 |
97,254 |
+0 |
| May13 |
121204 |
2516 |
2522 |
2439 |
2451 |
-73 |
4,059 |
31,795 |
+0 |
| Jul13 |
121204 |
2518 |
2527 |
2445 |
2457 |
-71 |
1,049 |
18,662 |
+0 |
| Sep13 |
121204 |
2523 |
2523 |
2446 |
2458 |
-72 |
1,122 |
16,084 |
+0 |
| Dec13 |
121204 |
2520 |
2529 |
2446 |
2459 |
-71 |
150 |
9,629 |
+0 |
| Mar14 |
121204 |
2526 |
2534 |
2457 |
2464 |
-70 |
587 |
15,737 |
+0 |
| Total Volume and Open Interest |
21,100 |
198,969 |
+0 |
| Coffee "C"(ICE) |
| Dec12 |
121204 |
138.90 |
138.90 |
137.35 |
137.35 |
-4.35 |
18 |
96 |
+0 |
| Mar13 |
121204 |
150.00 |
152.15 |
147.10 |
148.35 |
-2.35 |
15,405 |
94,267 |
+0 |
| May13 |
121204 |
153.10 |
154.75 |
150.00 |
151.20 |
-2.40 |
2,016 |
23,091 |
+0 |
| Jul13 |
121204 |
157.20 |
157.30 |
152.90 |
154.00 |
-2.45 |
473 |
10,358 |
+0 |
| Sep13 |
121204 |
159.30 |
160.10 |
155.85 |
156.80 |
-2.45 |
230 |
5,145 |
+0 |
| Dec13 |
121204 |
163.60 |
163.60 |
160.00 |
160.80 |
-2.45 |
150 |
3,794 |
+0 |
| Total Volume and Open Interest |
18,334 |
138,187 |
+0 |
| Orange Juice(ICE) |
| Jan13 |
121204 |
122.45 |
124.45 |
121.30 |
123.60 |
+1.20 |
1,262 |
14,332 |
+0 |
| Mar13 |
121204 |
123.00 |
125.00 |
122.00 |
124.35 |
+1.25 |
683 |
5,753 |
+0 |
| May13 |
121204 |
124.10 |
126.15 |
123.95 |
125.95 |
+1.40 |
54 |
1,396 |
+0 |
| Jul13 |
121204 |
126.20 |
128.15 |
126.00 |
127.95 |
+1.95 |
10 |
667 |
+0 |
| Sep13 |
121204 |
128.00 |
129.95 |
128.00 |
129.95 |
+1.95 |
0 |
69 |
+0 |
| Nov13 |
121204 |
130.75 |
130.75 |
130.75 |
130.75 |
+1.95 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
2,009 |
22,301 |
+0 |
| Sugar #11(ICE) |
| Mar13 |
121204 |
19.73 |
19.90 |
19.36 |
19.44 |
-0.31 |
27,669 |
355,582 |
+0 |
| May13 |
121204 |
19.66 |
19.87 |
19.33 |
19.42 |
-0.32 |
13,958 |
113,565 |
+0 |
| Jul13 |
121204 |
19.79 |
19.81 |
19.31 |
19.38 |
-0.33 |
12,547 |
125,103 |
+0 |
| Oct13 |
121204 |
19.98 |
20.05 |
19.57 |
19.65 |
-0.33 |
7,299 |
68,831 |
+0 |
| Mar14 |
121204 |
20.39 |
20.54 |
20.09 |
20.17 |
-0.31 |
3,266 |
46,760 |
+0 |
| May14 |
121204 |
20.29 |
20.43 |
20.01 |
20.09 |
-0.32 |
1,848 |
12,829 |
+0 |
| Jul14 |
121204 |
20.05 |
20.25 |
19.90 |
19.97 |
-0.28 |
441 |
6,604 |
+0 |
| Oct14 |
121204 |
20.05 |
20.24 |
19.94 |
19.99 |
-0.26 |
313 |
8,645 |
+0 |
| Total Volume and Open Interest |
67,420 |
747,791 |
+0 |
| London Cocoa(LCE) |
| Dec12 |
121204 |
1598 |
1618 |
1584 |
1592 |
-11 |
3,034 |
34,045 |
+0 |
| Mar13 |
121204 |
1581 |
1589 |
1544 |
1548 |
-43 |
8,121 |
72,210 |
+0 |
| May13 |
121204 |
1587 |
1592 |
1549 |
1553 |
-43 |
6,689 |
30,404 |
+0 |
| Jul13 |
121204 |
1596 |
1598 |
1555 |
1558 |
-44 |
661 |
20,680 |
+0 |
| Sep13 |
121204 |
1602 |
1604 |
1561 |
1564 |
-44 |
616 |
23,339 |
+0 |
| Dec13 |
121204 |
1585 |
1585 |
1549 |
1552 |
-42 |
470 |
13,047 |
+0 |
| Mar14 |
121204 |
1580 |
1590 |
1553 |
1554 |
-40 |
930 |
16,508 |
+0 |
| Total Volume and Open Interest |
20,856 |
217,570 |
+0 |
| London Sugar(LCE) |
| Mar13 |
121204 |
526.10 |
527.60 |
516.50 |
518.10 |
-5.30 |
4,414 |
42,422 |
+0 |
| May13 |
121204 |
533.00 |
534.70 |
523.20 |
524.50 |
-6.40 |
1,166 |
15,405 |
+0 |
| Aug13 |
121204 |
535.90 |
537.00 |
525.50 |
527.00 |
-6.40 |
519 |
7,395 |
+0 |
| Oct13 |
121204 |
540.90 |
540.90 |
530.00 |
531.00 |
-6.60 |
218 |
4,593 |
+0 |
| Dec13 |
121204 |
545.40 |
546.00 |
537.50 |
537.50 |
-6.60 |
44 |
1,767 |
+0 |
| Total Volume and Open Interest |
6,376 |
72,578 |
+0 |
| Cotton(ICE) |
| Dec12 |
121204 |
71.94 |
72.01 |
71.64 |
71.91 |
-1.02 |
22 |
339 |
+0 |
| Mar13 |
121204 |
73.94 |
73.94 |
72.52 |
72.91 |
-1.07 |
12,700 |
124,987 |
+0 |
| May13 |
121204 |
74.51 |
74.58 |
73.46 |
73.87 |
-0.87 |
1,268 |
18,212 |
+0 |
| Jul13 |
121204 |
74.95 |
75.19 |
74.26 |
74.73 |
-0.45 |
948 |
10,432 |
+0 |
| Oct13 |
121204 |
76.47 |
76.47 |
76.47 |
76.47 |
-0.20 |
0 |
4 |
+0 |
| Dec13 |
121204 |
77.00 |
77.17 |
76.36 |
77.11 |
-0.08 |
901 |
6,213 |
+0 |
| Total Volume and Open Interest |
15,866 |
160,294 |
+0 |
| Lumber(CME) |
| Jan13 |
121204 |
336.1 |
337.2 |
332.6 |
335.2 |
+1.0 |
1,035 |
6,515 |
+0 |
| Mar13 |
121204 |
340.8 |
341.5 |
337.0 |
338.5 |
-2.4 |
711 |
3,049 |
+0 |
| May13 |
121204 |
339.6 |
342.5 |
338.0 |
341.7 |
-1.1 |
26 |
1,101 |
+0 |
| Jul13 |
121204 |
336.5 |
340.6 |
335.0 |
336.1 |
-0.3 |
7 |
160 |
+0 |
| Total Volume and Open Interest |
1,780 |
10,841 |
+0 |
| Crude Oil(NYM) |
| Jan13 |
121204 |
88.93 |
89.18 |
87.57 |
88.50 |
-0.59 |
216,206 |
309,470 |
+0 |
| Feb13 |
121204 |
89.51 |
89.76 |
88.17 |
89.08 |
-0.61 |
63,260 |
173,293 |
+0 |
| Mar13 |
121204 |
90.21 |
90.40 |
88.85 |
89.72 |
-0.62 |
38,627 |
114,698 |
+0 |
| Apr13 |
121204 |
90.79 |
90.95 |
89.45 |
90.30 |
-0.62 |
19,823 |
66,339 |
+0 |
| May13 |
121204 |
91.15 |
91.38 |
89.92 |
90.79 |
-0.59 |
15,543 |
57,218 |
+0 |
| Jun13 |
121204 |
91.55 |
91.77 |
90.27 |
91.17 |
-0.55 |
29,900 |
113,207 |
+0 |
| Jul13 |
121204 |
91.67 |
91.74 |
90.60 |
91.42 |
-0.52 |
4,109 |
41,255 |
+0 |
| Aug13 |
121204 |
91.30 |
91.58 |
90.70 |
91.57 |
-0.49 |
3,030 |
27,099 |
+0 |
| Sep13 |
121204 |
91.69 |
91.77 |
90.79 |
91.67 |
-0.47 |
3,594 |
40,735 |
+0 |
| Oct13 |
121204 |
91.72 |
91.72 |
91.70 |
91.72 |
-0.45 |
869 |
30,344 |
+0 |
| Nov13 |
121204 |
91.21 |
91.77 |
90.93 |
91.77 |
-0.44 |
1,047 |
31,054 |
+0 |
| Dec13 |
121204 |
91.85 |
92.14 |
90.87 |
91.78 |
-0.43 |
18,966 |
173,107 |
+0 |
| Jan14 |
121204 |
91.67 |
91.67 |
91.67 |
91.67 |
-0.42 |
559 |
28,909 |
+0 |
| Feb14 |
121204 |
91.54 |
91.54 |
91.54 |
91.54 |
-0.41 |
235 |
12,069 |
+0 |
| Mar14 |
121204 |
91.41 |
91.41 |
90.68 |
91.41 |
-0.40 |
283 |
15,815 |
+0 |
| Apr14 |
121204 |
91.29 |
91.29 |
91.29 |
91.29 |
-0.39 |
55 |
9,135 |
+0 |
| Total Volume and Open Interest |
426,847 |
1,551,961 |
+0 |
| e-miNY Crude Oil(NYM) |
| Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
| Jan13 |
121204 |
89.000 |
89.200 |
87.575 |
88.500 |
-0.600 |
6,207 |
3,458 |
+0 |
| Feb13 |
121204 |
89.600 |
89.700 |
88.200 |
89.075 |
-0.625 |
150 |
1,517 |
+0 |
| Mar13 |
121204 |
90.150 |
90.175 |
88.900 |
89.725 |
-0.625 |
42 |
340 |
+0 |
| Apr13 |
121204 |
90.425 |
90.425 |
90.300 |
90.300 |
-0.625 |
4 |
14 |
+0 |
| May13 |
121204 |
90.725 |
90.800 |
90.725 |
90.800 |
-0.575 |
0 |
7 |
+0 |
| Jun13 |
121204 |
91.175 |
91.175 |
91.175 |
91.175 |
-0.550 |
0 |
45 |
+0 |
| Jul13 |
121204 |
91.425 |
91.425 |
91.425 |
91.425 |
-0.525 |
0 |
2 |
+0 |
| Aug13 |
121204 |
91.575 |
91.575 |
91.575 |
91.575 |
-0.475 |
|
|
|
| Sep13 |
121204 |
91.675 |
91.675 |
91.675 |
91.675 |
-0.475 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
6,403 |
5,539 |
+0 |
| Heating Oil(NYM) |
| Jan13 |
121204 |
304.90 |
305.52 |
299.91 |
300.40 |
-5.22 |
54,475 |
108,280 |
+0 |
| Feb13 |
121204 |
305.78 |
306.61 |
300.93 |
301.40 |
-5.05 |
21,827 |
44,161 |
+0 |
| Mar13 |
121204 |
305.41 |
305.76 |
300.65 |
301.03 |
-4.86 |
15,633 |
33,756 |
+0 |
| Apr13 |
121204 |
303.00 |
303.26 |
299.03 |
299.27 |
-4.69 |
8,529 |
34,117 |
+0 |
| May13 |
121204 |
302.94 |
303.00 |
301.34 |
301.55 |
-4.54 |
3,146 |
21,432 |
+0 |
| Jun13 |
121204 |
303.70 |
303.70 |
299.19 |
299.69 |
-4.46 |
5,582 |
18,533 |
+0 |
| Jul13 |
121204 |
299.55 |
299.87 |
298.67 |
298.83 |
-4.32 |
255 |
5,225 |
+0 |
| Aug13 |
121204 |
298.68 |
299.43 |
298.39 |
298.39 |
-4.13 |
148 |
2,881 |
+0 |
| Sep13 |
121204 |
298.49 |
299.27 |
297.43 |
298.15 |
-3.94 |
464 |
7,649 |
+0 |
| Oct13 |
121204 |
298.07 |
299.18 |
298.04 |
298.04 |
-3.79 |
78 |
2,244 |
+0 |
| Nov13 |
121204 |
298.37 |
299.26 |
298.05 |
298.05 |
-3.66 |
67 |
2,052 |
+0 |
| Dec13 |
121204 |
301.39 |
301.39 |
297.45 |
297.92 |
-3.54 |
1,462 |
14,788 |
+0 |
| Jan14 |
121204 |
297.72 |
297.72 |
297.72 |
297.72 |
-3.39 |
19 |
1,251 |
+0 |
| Feb14 |
121204 |
297.17 |
297.17 |
297.17 |
297.17 |
-3.34 |
9 |
84 |
+0 |
| Total Volume and Open Interest |
111,695 |
297,712 |
+0 |
| Gasoline(NYMEX) |
| Jan13 |
121204 |
272.36 |
272.55 |
267.75 |
268.90 |
-3.75 |
48,076 |
130,196 |
+0 |
| Feb13 |
121204 |
272.26 |
272.36 |
267.94 |
269.09 |
-3.42 |
24,177 |
37,743 |
+0 |
| Mar13 |
121204 |
273.21 |
273.40 |
269.64 |
270.60 |
-3.38 |
12,532 |
32,300 |
+0 |
| Apr13 |
121204 |
287.69 |
287.69 |
284.15 |
285.28 |
-3.16 |
9,471 |
21,588 |
+0 |
| May13 |
121204 |
287.16 |
287.71 |
283.86 |
284.75 |
-3.18 |
3,460 |
13,807 |
+0 |
| Jun13 |
121204 |
284.72 |
285.13 |
281.13 |
282.14 |
-3.18 |
3,912 |
13,501 |
+0 |
| Jul13 |
121204 |
281.86 |
281.86 |
277.88 |
278.82 |
-3.11 |
662 |
4,587 |
+0 |
| Aug13 |
121204 |
275.30 |
275.37 |
275.28 |
275.37 |
-2.84 |
103 |
3,490 |
+0 |
| Sep13 |
121204 |
272.95 |
272.95 |
270.59 |
271.62 |
-2.50 |
85 |
4,425 |
+0 |
| Oct13 |
121204 |
257.23 |
257.97 |
257.23 |
257.97 |
-1.70 |
84 |
2,281 |
+0 |
| Total Volume and Open Interest |
102,755 |
271,282 |
+0 |
| e-miNY RBOB Gasoline(NYM) |
| Jan13 |
121204 |
268.90 |
268.90 |
268.90 |
268.90 |
-3.80 |
|
|
|
| Feb13 |
121204 |
269.10 |
269.10 |
269.09 |
269.10 |
-3.40 |
|
|
|
| Mar13 |
121204 |
270.60 |
270.60 |
270.60 |
270.60 |
-3.40 |
|
|
|
| Apr13 |
121204 |
285.30 |
285.30 |
285.28 |
285.30 |
-3.10 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Jan13 |
121204 |
3.611 |
3.611 |
3.525 |
3.539 |
-0.052 |
149,080 |
299,672 |
+0 |
| Feb13 |
121204 |
3.631 |
3.633 |
3.549 |
3.562 |
-0.053 |
39,389 |
74,270 |
+0 |
| Mar13 |
121204 |
3.625 |
3.625 |
3.542 |
3.553 |
-0.050 |
33,838 |
148,121 |
+0 |
| Apr13 |
121204 |
3.610 |
3.615 |
3.540 |
3.555 |
-0.046 |
34,096 |
137,522 |
+0 |
| May13 |
121204 |
3.600 |
3.634 |
3.582 |
3.596 |
-0.044 |
9,429 |
46,979 |
+0 |
| Jun13 |
121204 |
3.693 |
3.694 |
3.623 |
3.639 |
-0.043 |
6,115 |
22,386 |
+0 |
| Jul13 |
121204 |
3.694 |
3.716 |
3.674 |
3.682 |
-0.043 |
4,745 |
28,070 |
+0 |
| Aug13 |
121204 |
3.715 |
3.730 |
3.695 |
3.703 |
-0.043 |
1,805 |
23,091 |
+0 |
| Sep13 |
121204 |
3.715 |
3.732 |
3.694 |
3.706 |
-0.042 |
2,556 |
22,020 |
+0 |
| Oct13 |
121204 |
3.792 |
3.792 |
3.730 |
3.741 |
-0.042 |
13,441 |
102,209 |
+0 |
| Nov13 |
121204 |
3.854 |
3.873 |
3.843 |
3.851 |
-0.041 |
4,043 |
27,266 |
+0 |
| Dec13 |
121204 |
4.096 |
4.096 |
4.034 |
4.043 |
-0.042 |
3,836 |
30,069 |
+0 |
| Jan14 |
121204 |
4.159 |
4.175 |
4.136 |
4.146 |
-0.042 |
11,243 |
76,324 |
+0 |
| Feb14 |
121204 |
4.144 |
4.166 |
4.135 |
4.143 |
-0.041 |
667 |
6,003 |
+0 |
| Mar14 |
121204 |
4.093 |
4.093 |
4.085 |
4.085 |
-0.042 |
5,581 |
15,247 |
+0 |
| Apr14 |
121204 |
3.925 |
3.965 |
3.925 |
3.935 |
-0.041 |
6,507 |
32,549 |
+0 |
| Total Volume and Open Interest |
327,951 |
1,164,882 |
+0 |
| Brent Crude Oil(ICE) |
| Jan13 |
121204 |
110.92 |
110.92 |
109.15 |
109.84 |
-1.08 |
162,851 |
238,468 |
+0 |
| Feb13 |
121204 |
110.04 |
110.04 |
108.36 |
108.93 |
-1.09 |
93,305 |
198,324 |
+0 |
| Mar13 |
121204 |
109.36 |
109.36 |
107.75 |
108.23 |
-1.10 |
44,420 |
100,895 |
+0 |
| Apr13 |
121204 |
108.72 |
108.74 |
107.28 |
107.74 |
-1.08 |
21,533 |
47,123 |
+0 |
| May13 |
121204 |
108.29 |
108.34 |
106.89 |
107.35 |
-1.07 |
13,646 |
50,380 |
+0 |
| Jun13 |
121204 |
107.97 |
107.97 |
106.52 |
106.98 |
-1.06 |
24,464 |
96,309 |
+0 |
| Jul13 |
121204 |
107.56 |
107.57 |
106.11 |
106.58 |
-1.05 |
5,498 |
32,538 |
+0 |
| Aug13 |
121204 |
107.08 |
107.08 |
105.68 |
106.13 |
-1.03 |
2,826 |
44,710 |
+0 |
| Sep13 |
121204 |
106.41 |
106.59 |
105.21 |
105.66 |
-1.01 |
6,010 |
43,818 |
+0 |
| Oct13 |
121204 |
106.00 |
106.00 |
105.24 |
105.24 |
-0.99 |
2,375 |
39,287 |
+0 |
| Nov13 |
121204 |
104.85 |
104.85 |
104.85 |
104.85 |
-0.97 |
2,744 |
29,383 |
+0 |
| Dec13 |
121204 |
105.14 |
105.38 |
104.07 |
104.48 |
-0.95 |
19,316 |
121,896 |
+0 |
| Jan14 |
121204 |
104.16 |
104.16 |
104.16 |
104.16 |
-0.94 |
799 |
21,016 |
+0 |
| Feb14 |
121204 |
103.82 |
103.82 |
103.82 |
103.82 |
-0.93 |
235 |
12,462 |
+0 |
| Total Volume and Open Interest |
411,196 |
1,279,892 |
+0 |
| Gas Oil(ICE) |
| Dec12 |
121204 |
945.50 |
947.00 |
930.75 |
934.00 |
-15.75 |
25,636 |
83,140 |
+0 |
| Jan13 |
121204 |
949.50 |
949.50 |
933.50 |
937.25 |
-15.00 |
62,768 |
115,811 |
+0 |
| Feb13 |
121204 |
948.00 |
949.00 |
934.50 |
938.00 |
-13.50 |
22,691 |
59,343 |
+0 |
| Mar13 |
121204 |
947.00 |
947.00 |
932.50 |
936.00 |
-12.75 |
11,382 |
39,834 |
+0 |
| Apr13 |
121204 |
940.00 |
942.00 |
929.75 |
932.25 |
-12.25 |
5,173 |
34,152 |
+0 |
| May13 |
121204 |
935.75 |
937.75 |
926.00 |
928.25 |
-11.75 |
2,949 |
22,103 |
+0 |
| Jun13 |
121204 |
932.00 |
934.25 |
921.25 |
924.50 |
-11.50 |
6,600 |
35,480 |
+0 |
| Jul13 |
121204 |
930.50 |
931.25 |
920.75 |
922.00 |
-11.25 |
473 |
16,854 |
+0 |
| Aug13 |
121204 |
928.00 |
928.50 |
918.75 |
920.00 |
-11.00 |
173 |
14,200 |
+0 |
| Sep13 |
121204 |
927.00 |
927.50 |
917.00 |
918.25 |
-10.75 |
176 |
15,363 |
+0 |
| Total Volume and Open Interest |
141,828 |
542,623 |
+0 |
| Ethanol(CBOT) |
| Dec12 |
121204 |
2.427 |
2.430 |
2.415 |
2.424 |
-0.004 |
58 |
382 |
+0 |
| Jan13 |
121204 |
2.425 |
2.430 |
2.405 |
2.420 |
-0.004 |
89 |
1,309 |
+0 |
| Feb13 |
121204 |
2.417 |
2.417 |
2.403 |
2.414 |
unch |
81 |
1,725 |
+0 |
| Mar13 |
121204 |
2.420 |
2.420 |
2.405 |
2.414 |
-0.004 |
40 |
2,051 |
+0 |
| Apr13 |
121204 |
2.415 |
2.415 |
2.399 |
2.407 |
-0.009 |
36 |
690 |
+0 |
| May13 |
121204 |
2.402 |
2.404 |
2.390 |
2.402 |
-0.008 |
84 |
1,203 |
+0 |
| Jun13 |
121204 |
2.386 |
2.390 |
2.376 |
2.388 |
-0.007 |
50 |
1,038 |
+0 |
| Jul13 |
121204 |
2.378 |
2.380 |
2.358 |
2.368 |
-0.010 |
76 |
1,462 |
+0 |
| Total Volume and Open Interest |
688 |
10,573 |
+0 |
| WTI Crude Oil(ICE) |
| Jan13 |
121204 |
88.90 |
89.17 |
87.59 |
88.50 |
-0.59 |
37,191 |
77,214 |
+0 |
| Feb13 |
121204 |
89.49 |
89.75 |
88.20 |
89.08 |
-0.61 |
15,342 |
62,862 |
+0 |
| Mar13 |
121204 |
89.90 |
90.40 |
88.92 |
89.72 |
-0.62 |
12,653 |
44,407 |
+0 |
| Apr13 |
121204 |
90.50 |
90.95 |
89.46 |
90.30 |
-0.62 |
5,803 |
19,495 |
+0 |
| May13 |
121204 |
91.31 |
91.31 |
90.16 |
90.79 |
-0.59 |
3,433 |
15,617 |
+0 |
| Jun13 |
121204 |
91.76 |
91.76 |
90.30 |
91.17 |
-0.55 |
6,744 |
51,239 |
+0 |
| Jul13 |
121204 |
91.08 |
91.51 |
91.08 |
91.42 |
-0.52 |
1,055 |
8,714 |
+0 |
| Aug13 |
121204 |
91.21 |
91.57 |
91.21 |
91.57 |
-0.49 |
609 |
5,823 |
+0 |
| Sep13 |
121204 |
91.30 |
91.67 |
91.30 |
91.67 |
-0.47 |
636 |
9,494 |
+0 |
| Oct13 |
121204 |
91.72 |
91.72 |
91.72 |
91.72 |
-0.45 |
391 |
5,996 |
+0 |
| Nov13 |
121204 |
91.77 |
91.77 |
91.77 |
91.77 |
-0.44 |
234 |
5,768 |
+0 |
| Dec13 |
121204 |
91.72 |
92.18 |
90.90 |
91.78 |
-0.43 |
3,421 |
73,928 |
+0 |
| Jan14 |
121204 |
91.67 |
91.67 |
91.67 |
91.67 |
-0.42 |
186 |
6,244 |
+0 |
| Feb14 |
121204 |
91.54 |
91.54 |
91.54 |
91.54 |
-0.41 |
23 |
1,921 |
+0 |
| Mar14 |
121204 |
90.96 |
91.41 |
90.96 |
91.41 |
-0.40 |
23 |
3,648 |
+0 |
| Apr14 |
121204 |
91.29 |
91.29 |
91.29 |
91.29 |
-0.39 |
0 |
2,145 |
+0 |
| Total Volume and Open Interest |
89,073 |
496,160 |
+0 |
| US Dollar Index(ICE) |
| Dec12 |
121204 |
79.885 |
79.920 |
79.590 |
79.635 |
-0.237 |
15,934 |
32,939 |
+0 |
| Mar13 |
121204 |
80.050 |
80.105 |
79.785 |
79.825 |
-0.243 |
179 |
2,664 |
+0 |
| Jun13 |
121204 |
80.065 |
80.065 |
80.065 |
80.065 |
-0.243 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
16,113 |
35,610 |
+0 |
| Australian Dollar(CME) |
| Dec12 |
121204 |
104.14 |
104.75 |
103.98 |
104.63 |
+0.58 |
100,525 |
189,152 |
+0 |
| Mar13 |
121204 |
103.47 |
104.02 |
103.31 |
103.90 |
+0.57 |
3,702 |
8,209 |
+0 |
| Jun13 |
121204 |
102.40 |
103.20 |
102.40 |
103.20 |
+0.56 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
104,227 |
197,374 |
+0 |
| British Pound(CME) |
| Dec12 |
121204 |
160.95 |
161.30 |
160.85 |
161.05 |
+0.12 |
101,528 |
159,518 |
+0 |
| Mar13 |
121204 |
160.90 |
161.26 |
160.82 |
161.02 |
+0.13 |
726 |
1,467 |
+0 |
| Jun13 |
121204 |
160.97 |
160.97 |
160.84 |
160.97 |
+0.13 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
102,254 |
161,046 |
+0 |
| Canadian Dollar(CME) |
| Dec12 |
121204 |
100.47 |
100.83 |
100.43 |
100.69 |
+0.20 |
61,846 |
156,568 |
+0 |
| Mar13 |
121204 |
100.28 |
100.63 |
100.24 |
100.50 |
+0.21 |
665 |
10,477 |
+0 |
| Jun13 |
121204 |
100.31 |
100.33 |
100.08 |
100.29 |
+0.21 |
3 |
882 |
+0 |
| Sep13 |
121204 |
100.15 |
100.15 |
99.87 |
100.07 |
+0.20 |
3 |
877 |
+0 |
| Total Volume and Open Interest |
62,517 |
168,948 |
+0 |
| Japanese Yen(CME) |
| Dec12 |
121204 |
121.69 |
122.38 |
121.63 |
122.20 |
+0.57 |
134,332 |
204,031 |
+0 |
| Mar13 |
121204 |
121.77 |
122.49 |
121.74 |
122.31 |
+0.57 |
7,068 |
14,257 |
+0 |
| Jun13 |
121204 |
122.42 |
122.42 |
121.85 |
122.42 |
+0.57 |
0 |
84 |
+0 |
| Total Volume and Open Interest |
141,401 |
218,408 |
+0 |
| Swiss Franc(CME) |
| Dec12 |
121204 |
108.10 |
108.19 |
107.62 |
108.01 |
-0.04 |
28,154 |
40,238 |
+0 |
| Mar13 |
121204 |
108.23 |
108.33 |
107.86 |
108.21 |
-0.01 |
839 |
841 |
+0 |
| Jun13 |
121204 |
108.43 |
108.43 |
108.41 |
108.43 |
+0.02 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
28,993 |
41,082 |
+0 |
| EuroFX(CME) |
| Dec12 |
121204 |
130.59 |
131.10 |
130.47 |
131.01 |
+0.42 |
268,334 |
204,389 |
+0 |
| Mar13 |
121204 |
130.68 |
131.21 |
130.59 |
131.14 |
+0.43 |
3,111 |
5,490 |
+0 |
| Jun13 |
121204 |
130.85 |
131.28 |
130.84 |
131.26 |
+0.42 |
3 |
652 |
+0 |
| Total Volume and Open Interest |
271,451 |
210,576 |
+0 |
| Mexican Peso(CME) |
| Dec12 |
121204 |
768.00 |
773.00 |
767.75 |
771.25 |
+0.25 |
40,322 |
167,568 |
+0 |
| Jan13 |
121204 |
769.25 |
769.25 |
769.00 |
769.25 |
+0.25 |
|
|
|
| Total Volume and Open Interest |
45,896 |
190,277 |
+0 |
| Brazilian Real(CME) |
| Jan13 |
121204 |
473.80 |
473.85 |
471.45 |
471.45 |
+1.70 |
1,460 |
2,552 |
+0 |
| Feb13 |
121204 |
469.15 |
469.95 |
469.15 |
469.15 |
+1.55 |
2 |
1 |
+0 |
| Mar13 |
121204 |
468.60 |
468.60 |
466.15 |
467.55 |
+1.30 |
36 |
1,613 |
+0 |
| Apr13 |
121204 |
465.65 |
465.65 |
465.65 |
465.65 |
+1.30 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,498 |
32,204 |
+0 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121204 |
151~050 |
151~200 |
150~250 |
151~150 |
+0~130 |
104,930 |
88,540 |
+0 |
| Mar13 |
121204 |
149~270 |
150~100 |
149~150 |
150~040 |
+0~130 |
416,877 |
599,483 |
+0 |
| Jun13 |
121204 |
148~310 |
148~310 |
148~310 |
148~310 |
+0~130 |
4 |
4 |
+0 |
| Total Volume and Open Interest |
521,811 |
688,027 |
+0 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121204 |
134~010 |
134~050 |
133~280 |
134~025 |
+0~035 |
248,557 |
164,629 |
+0 |
| Mar13 |
121204 |
133~165 |
133~215 |
133~115 |
133~185 |
+0~035 |
809,825 |
1,614,164 |
+0 |
| Jun13 |
121204 |
132~235 |
132~235 |
132~200 |
132~235 |
+0~035 |
|
|
|
| Total Volume and Open Interest |
1,058,382 |
1,778,793 |
+0 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121204 |
124~250 |
124~272 |
124~234 |
124~252 |
+0~004 |
167,415 |
171,744 |
+0 |
| Mar13 |
121204 |
124~210 |
124~232 |
124~190 |
124~212 |
+0~006 |
448,367 |
1,348,621 |
+0 |
| Jun13 |
121204 |
124~012 |
124~012 |
124~004 |
124~012 |
+0~006 |
|
|
|
| Total Volume and Open Interest |
615,782 |
1,520,365 |
+0 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121204 |
110~074 |
110~082 |
110~074 |
110~082 |
+0~006 |
104,771 |
146,651 |
+0 |
| Mar13 |
121204 |
110~072 |
110~080 |
110~070 |
110~076 |
+0~006 |
144,099 |
861,472 |
+0 |
| Jun13 |
121204 |
109~242 |
109~242 |
109~234 |
109~242 |
+0~006 |
|
|
|
| Total Volume and Open Interest |
248,870 |
1,008,123 |
+0 |
| Eurodollars(CME) |
| Dec12 |
121204 |
99.688 |
99.690 |
99.685 |
99.688 |
unch |
53,637 |
879,736 |
+0 |
| Mar13 |
121204 |
99.680 |
99.690 |
99.675 |
99.685 |
+0.005 |
62,106 |
692,117 |
+0 |
| Jun13 |
121204 |
99.665 |
99.680 |
99.665 |
99.670 |
+0.005 |
62,776 |
704,180 |
+0 |
| Sep13 |
121204 |
99.655 |
99.670 |
99.650 |
99.655 |
+0.005 |
73,799 |
593,446 |
+0 |
| Dec13 |
121204 |
99.630 |
99.645 |
99.630 |
99.635 |
+0.005 |
83,763 |
690,615 |
+0 |
| Mar14 |
121204 |
99.605 |
99.625 |
99.605 |
99.615 |
+0.005 |
80,003 |
630,428 |
+0 |
| Jun14 |
121204 |
99.575 |
99.590 |
99.575 |
99.580 |
+0.005 |
55,211 |
533,197 |
+0 |
| Sep14 |
121204 |
99.535 |
99.555 |
99.535 |
99.545 |
+0.005 |
45,451 |
495,534 |
+0 |
| Dec14 |
121204 |
99.485 |
99.505 |
99.485 |
99.495 |
+0.005 |
56,874 |
526,508 |
+0 |
| Mar15 |
121204 |
99.435 |
99.455 |
99.435 |
99.445 |
+0.005 |
58,792 |
537,193 |
+0 |
| Jun15 |
121204 |
99.370 |
99.390 |
99.365 |
99.380 |
+0.005 |
47,038 |
579,515 |
+0 |
| Sep15 |
121204 |
99.295 |
99.310 |
99.285 |
99.300 |
+0.005 |
43,367 |
396,992 |
+0 |
| Dec15 |
121204 |
99.185 |
99.200 |
99.175 |
99.190 |
+0.005 |
45,335 |
375,152 |
+0 |
| Mar16 |
121204 |
99.075 |
99.090 |
99.060 |
99.075 |
+0.005 |
25,091 |
220,373 |
+0 |
| Jun16 |
121204 |
98.945 |
98.960 |
98.930 |
98.945 |
+0.005 |
19,394 |
153,627 |
+0 |
| Sep16 |
121204 |
98.805 |
98.820 |
98.790 |
98.805 |
+0.005 |
15,122 |
139,542 |
+0 |
| Dec16 |
121204 |
98.655 |
98.670 |
98.635 |
98.655 |
+0.005 |
10,829 |
102,175 |
+0 |
| Mar17 |
121204 |
98.520 |
98.535 |
98.500 |
98.520 |
+0.005 |
7,742 |
86,850 |
+0 |
| Total Volume and Open Interest |
867,832 |
8,556,588 |
+0 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121204 |
167~07 |
167~30 |
166~18 |
167~24 |
+0~24 |
84,643 |
48,500 |
+0 |
| Mar13 |
121204 |
165~26 |
166~17 |
165~05 |
166~11 |
+0~24 |
137,204 |
361,096 |
+0 |
| Jun13 |
121204 |
166~11 |
166~11 |
165~19 |
166~11 |
+0~24 |
|
|
|
| Total Volume and Open Interest |
221,847 |
409,596 |
+0 |
| 30 Day Federal Funds(CBOT) |
| Dec12 |
121204 |
99.842 |
99.845 |
99.842 |
99.845 |
unch |
379 |
46,072 |
+0 |
| Jan13 |
121204 |
99.850 |
99.860 |
99.850 |
99.855 |
unch |
685 |
25,792 |
+0 |
| Feb13 |
121204 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
1,145 |
24,955 |
+0 |
| Mar13 |
121204 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
869 |
22,059 |
+0 |
| Apr13 |
121204 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,791 |
23,034 |
+0 |
| May13 |
121204 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,290 |
24,400 |
+0 |
| Total Volume and Open Interest |
14,923 |
326,861 |
+0 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121204 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar13 |
121204 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
| Jun13 |
121204 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Sep13 |
121204 |
99.757 |
99.757 |
99.757 |
99.757 |
unch |
|
|
|
| Dec13 |
121204 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Mar14 |
121204 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
| Jun14 |
121204 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Sep14 |
121204 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Dec14 |
121204 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
| Mar15 |
121204 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121204 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,101 |
+0 |
| Mar13 |
121204 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
147 |
554 |
+0 |
| Jun13 |
121204 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
| Sep13 |
121204 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
170 |
+0 |
| Dec13 |
121204 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
| Mar14 |
121204 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
214 |
+0 |
| Jun14 |
121204 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Sep14 |
121204 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Total Volume and Open Interest |
147 |
3,629 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121204 |
144.84 |
144.91 |
144.77 |
144.89 |
+0.06 |
3,452 |
23,811 |
+0 |
| Mar13 |
121204 |
144.33 |
144.40 |
144.26 |
144.37 |
+0.05 |
1,086 |
1,204 |
+0 |
| Jun13 |
121204 |
142.28 |
142.28 |
142.28 |
142.28 |
+0.05 |
|
|
|
| Total Volume and Open Interest |
4,538 |
25,015 |
+0 |
| Euro-Bund(EUREX) |
| Dec12 |
121204 |
142.48 |
142.79 |
142.33 |
142.74 |
+0.23 |
711,578 |
762,247 |
+0 |
| Mar13 |
121204 |
144.17 |
144.48 |
144.03 |
144.44 |
+0.23 |
210,877 |
256,543 |
+0 |
| Jun13 |
121204 |
142.35 |
142.59 |
142.35 |
142.59 |
+0.53 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
922,455 |
1,018,811 |
+0 |
| Euro-Bobl(EUREX) |
| Dec12 |
121204 |
126.18 |
126.35 |
126.15 |
126.31 |
+0.10 |
371,466 |
681,143 |
+0 |
| Mar13 |
121204 |
126.93 |
127.03 |
126.83 |
126.99 |
+0.06 |
124,764 |
192,802 |
+0 |
| Jun13 |
121204 |
126.99 |
126.99 |
126.99 |
126.99 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
496,230 |
873,945 |
+0 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121204 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.005 |
2 |
2,536 |
+0 |
| Mar13 |
121204 |
99.830 |
99.835 |
99.830 |
99.830 |
+0.015 |
160 |
2,169 |
+0 |
| Jun13 |
121204 |
99.805 |
99.815 |
99.805 |
99.815 |
+0.020 |
0 |
1,061 |
+0 |
| Total Volume and Open Interest |
212 |
8,447 |
+0 |
| Long Gilt(LIFFE) |
| Dec12 |
121204 |
119~20 |
119~25 |
119~11 |
119~25 |
+0~04 |
15,071 |
53,756 |
+0 |
| Mar13 |
121204 |
118~28 |
119~02 |
118~18 |
119~01 |
+0~04 |
145,499 |
357,462 |
+0 |
| Total Volume and Open Interest |
160,570 |
411,218 |
+0 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121204 |
99.47 |
99.48 |
99.47 |
99.47 |
unch |
12,483 |
236,489 |
+0 |
| Mar13 |
121204 |
99.44 |
99.47 |
99.44 |
99.46 |
+0.02 |
34,980 |
325,779 |
+0 |
| Jun13 |
121204 |
99.42 |
99.45 |
99.42 |
99.45 |
+0.03 |
25,861 |
291,621 |
+0 |
| Sep13 |
121204 |
99.41 |
99.44 |
99.41 |
99.43 |
+0.02 |
41,248 |
295,152 |
+0 |
| Dec13 |
121204 |
99.39 |
99.41 |
99.38 |
99.40 |
+0.02 |
34,746 |
309,447 |
+0 |
| Mar14 |
121204 |
99.36 |
99.38 |
99.35 |
99.38 |
+0.03 |
51,235 |
248,415 |
+0 |
| Total Volume and Open Interest |
318,835 |
2,538,712 |
+0 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121204 |
99.810 |
99.820 |
99.810 |
99.815 |
+0.005 |
77,283 |
488,909 |
+0 |
| Mar13 |
121204 |
99.815 |
99.835 |
99.815 |
99.830 |
+0.015 |
123,964 |
518,044 |
+0 |
| Jun13 |
121204 |
99.795 |
99.825 |
99.795 |
99.815 |
+0.020 |
148,395 |
463,992 |
+0 |
| Total Volume and Open Interest |
940,077 |
4,207,239 |
+0 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121204 |
96.90 |
96.94 |
96.89 |
96.92 |
+0.01 |
28,020 |
111,070 |
+0 |
| Mar13 |
121204 |
97.07 |
97.08 |
97.02 |
97.05 |
-0.01 |
34,780 |
212,473 |
+0 |
| Jun13 |
121204 |
97.17 |
97.21 |
97.12 |
97.17 |
unch |
21,046 |
140,897 |
+0 |
| Sep13 |
121204 |
97.21 |
97.23 |
97.13 |
97.19 |
-0.01 |
7,541 |
87,006 |
+0 |
| Dec13 |
121204 |
97.17 |
97.19 |
97.11 |
97.14 |
-0.03 |
4,873 |
75,508 |
+0 |
| Mar14 |
121204 |
97.10 |
97.10 |
97.05 |
97.06 |
-0.05 |
2,697 |
42,740 |
+0 |
| Jun14 |
121204 |
97.03 |
97.03 |
96.96 |
96.97 |
-0.05 |
2,042 |
19,968 |
+0 |
| Sep14 |
121204 |
96.91 |
96.93 |
96.89 |
96.89 |
-0.07 |
1,933 |
19,565 |
+0 |
| Dec14 |
121204 |
96.89 |
96.89 |
96.81 |
96.81 |
-0.08 |
84 |
1,474 |
+0 |
| Mar15 |
121204 |
96.76 |
96.76 |
96.74 |
96.74 |
-0.09 |
8 |
101 |
+0 |
| Total Volume and Open Interest |
103,024 |
711,282 |
+0 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121204 |
96.94 |
96.96 |
96.87 |
96.90 |
-0.04 |
45,329 |
427,775 |
+0 |
| Mar13 |
121204 |
96.91 |
96.91 |
96.86 |
96.86 |
-0.04 |
8 |
9 |
+0 |
| Total Volume and Open Interest |
45,337 |
427,784 |
+0 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121204 |
97.43 |
97.44 |
97.35 |
97.39 |
-0.04 |
116,460 |
523,046 |
+0 |
| Mar13 |
121204 |
97.47 |
97.47 |
97.42 |
97.42 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
116,460 |
523,046 |
+0 |
| Gold(CMX) |
| Dec12 |
121204 |
1716.3 |
1716.8 |
1691.6 |
1694.4 |
-25.2 |
3,690 |
4,623 |
+0 |
| Feb13 |
121204 |
1717.7 |
1719.2 |
1692.6 |
1695.8 |
-25.3 |
142,067 |
293,071 |
+0 |
| Apr13 |
121204 |
1721.2 |
1721.2 |
1695.0 |
1697.9 |
-25.4 |
1,142 |
29,981 |
+0 |
| Jun13 |
121204 |
1718.4 |
1719.6 |
1690.0 |
1699.9 |
-25.5 |
881 |
29,467 |
+0 |
| Aug13 |
121204 |
1724.0 |
1724.0 |
1699.2 |
1701.8 |
-25.6 |
307 |
17,372 |
+0 |
| Oct13 |
121204 |
1725.7 |
1725.7 |
1703.8 |
1703.8 |
-25.6 |
5 |
9,502 |
+0 |
| Dec13 |
121204 |
1721.8 |
1721.8 |
1703.0 |
1705.8 |
-25.7 |
89 |
19,880 |
+0 |
| Feb14 |
121204 |
1731.3 |
1731.3 |
1708.1 |
1708.1 |
-25.8 |
1 |
2,501 |
+0 |
| Apr14 |
121204 |
1710.4 |
1710.4 |
1710.4 |
1710.4 |
-25.9 |
6 |
3,476 |
+0 |
| Jun14 |
121204 |
1712.9 |
1712.9 |
1712.9 |
1712.9 |
-26.0 |
28 |
9,058 |
+0 |
| Aug14 |
121204 |
1728.0 |
1728.0 |
1715.3 |
1715.3 |
-26.1 |
0 |
84 |
+0 |
| Oct14 |
121204 |
1717.8 |
1717.8 |
1717.8 |
1717.8 |
-26.1 |
|
|
|
| Total Volume and Open Interest |
149,421 |
442,584 |
+0 |
| Silver(CMX) |
| Dec12 |
121204 |
3340.0 |
3348.0 |
3272.0 |
3273.4 |
-94.7 |
1,463 |
1,989 |
+0 |
| Mar13 |
121204 |
3372.0 |
3375.0 |
3274.5 |
3280.8 |
-95.1 |
53,331 |
89,239 |
+0 |
| May13 |
121204 |
3355.0 |
3355.0 |
3283.5 |
3285.7 |
-95.2 |
1,273 |
6,366 |
+0 |
| Jul13 |
121204 |
3360.5 |
3365.0 |
3285.0 |
3289.8 |
-95.3 |
1,075 |
6,213 |
+0 |
| Sep13 |
121204 |
3360.5 |
3360.5 |
3293.3 |
3293.3 |
-95.4 |
128 |
4,247 |
+0 |
| Dec13 |
121204 |
3363.0 |
3363.0 |
3298.0 |
3298.0 |
-95.5 |
825 |
17,269 |
+0 |
| Mar14 |
121204 |
3299.8 |
3299.8 |
3299.8 |
3299.8 |
-95.3 |
344 |
1,835 |
+0 |
| Total Volume and Open Interest |
59,608 |
145,560 |
+0 |
| Platinum(NYMEX) |
| Jan13 |
121204 |
1609.9 |
1609.9 |
1581.0 |
1582.9 |
-30.9 |
8,467 |
55,543 |
+0 |
| Apr13 |
121204 |
1606.8 |
1606.8 |
1585.0 |
1586.8 |
-30.9 |
536 |
5,558 |
+0 |
| Jul13 |
121204 |
1591.0 |
1591.0 |
1589.3 |
1589.3 |
-30.9 |
10 |
350 |
+0 |
| Oct13 |
121204 |
1591.3 |
1591.3 |
1591.3 |
1591.3 |
-30.9 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
9,013 |
61,501 |
+0 |
| Palladium(NYMEX) |
| Dec12 |
121204 |
680.20 |
683.50 |
678.70 |
681.10 |
-8.35 |
226 |
844 |
+0 |
| Mar13 |
121204 |
691.80 |
691.80 |
678.80 |
682.70 |
-8.55 |
5,522 |
22,113 |
-268 |
| Jun13 |
121204 |
688.55 |
688.55 |
682.00 |
683.95 |
-8.55 |
2 |
70 |
+1 |
| Total Volume and Open Interest |
5,753 |
23,031 |
+0 |
| Copper(CMX) |
| Dec12 |
121204 |
363.70 |
365.85 |
361.75 |
363.35 |
-0.65 |
5,553 |
5,361 |
+0 |
| Mar13 |
121204 |
365.35 |
367.85 |
363.35 |
365.55 |
-0.30 |
61,817 |
100,945 |
+0 |
| May13 |
121204 |
366.25 |
368.70 |
364.50 |
366.55 |
-0.20 |
1,894 |
13,328 |
+0 |
| Jul13 |
121204 |
366.60 |
369.40 |
366.30 |
367.35 |
-0.20 |
825 |
6,191 |
+0 |
| Sep13 |
121204 |
368.00 |
369.60 |
368.00 |
368.00 |
-0.15 |
566 |
3,677 |
+0 |
| Total Volume and Open Interest |
72,832 |
140,746 |
+0 |
| DJIA Index(CBOT) |
| Dec12 |
121204 |
12925 |
12990 |
12917 |
12933 |
-17 |
150 |
14,681 |
+0 |
| Mar13 |
121204 |
12859 |
12875 |
12859 |
12859 |
-16 |
2 |
24 |
+0 |
| Jun13 |
121204 |
12779 |
12795 |
12779 |
12779 |
-16 |
|
|
|
| Sep13 |
121204 |
12700 |
12716 |
12700 |
12700 |
-16 |
|
|
|
| Total Volume and Open Interest |
152 |
14,705 |
+0 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121204 |
12940 |
13008 |
12914 |
12933 |
-17 |
112,994 |
89,500 |
+0 |
| Mar13 |
121204 |
12860 |
12930 |
12831 |
12859 |
-16 |
208 |
631 |
+0 |
| Jun13 |
121204 |
12779 |
12779 |
12779 |
12779 |
-16 |
0 |
59 |
+0 |
| Sep13 |
121204 |
12700 |
12700 |
12700 |
12700 |
-16 |
|
|
|
| Total Volume and Open Interest |
113,202 |
90,190 |
+0 |
| S & P 500(CME) |
| Dec12 |
121204 |
1406.10 |
1409.60 |
1402.60 |
1405.50 |
-1.60 |
11,773 |
211,908 |
+0 |
| Mar13 |
121204 |
1404.00 |
1405.50 |
1396.30 |
1399.10 |
-1.60 |
199 |
6,568 |
+0 |
| Jun13 |
121204 |
1392.30 |
1396.00 |
1389.60 |
1392.30 |
-1.70 |
20 |
3,048 |
+0 |
| Sep13 |
121204 |
1385.50 |
1388.90 |
1382.50 |
1385.50 |
-1.40 |
|
|
|
| Total Volume and Open Interest |
11,992 |
221,524 |
+0 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121204 |
1406.00 |
1411.75 |
1401.50 |
1405.50 |
-1.50 |
1,686,640 |
3,037,657 |
+0 |
| Mar13 |
121204 |
1399.75 |
1405.00 |
1395.25 |
1399.00 |
-1.75 |
6,455 |
71,983 |
+0 |
| Total Volume and Open Interest |
1,693,373 |
3,113,445 |
+0 |
| NASDAQ 100(CME) |
| Dec12 |
121204 |
2667.00 |
2674.50 |
2662.00 |
2664.50 |
-5.50 |
1,460 |
27,240 |
+0 |
| Mar13 |
121204 |
2658.50 |
2663.50 |
2658.50 |
2658.50 |
-5.00 |
78 |
160 |
+0 |
| Jun13 |
121204 |
2653.00 |
2658.00 |
2653.00 |
2653.00 |
-5.00 |
|
|
|
| Total Volume and Open Interest |
1,538 |
27,400 |
+0 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121204 |
2667.80 |
2675.80 |
2650.30 |
2664.50 |
-5.50 |
213,421 |
390,618 |
+0 |
| Mar13 |
121204 |
2657.50 |
2668.30 |
2644.50 |
2658.50 |
-5.00 |
184 |
978 |
+0 |
| Total Volume and Open Interest |
213,605 |
391,607 |
+0 |
| S & P Midcap 400(CME) |
| Dec12 |
121204 |
996.70 |
998.00 |
992.00 |
996.70 |
+0.40 |
8 |
2,957 |
+0 |
| Mar13 |
121204 |
994.30 |
994.30 |
993.90 |
994.30 |
+0.40 |
|
|
|
| Jun13 |
121204 |
992.20 |
992.20 |
991.80 |
992.20 |
+0.40 |
|
|
|
| Total Volume and Open Interest |
8 |
2,957 |
+0 |
| Volatility Index(CBOE) |
| Dec12 |
121204 |
16.15 |
16.70 |
15.98 |
16.50 |
+0.10 |
45,675 |
141,653 |
+0 |
| Jan13 |
121204 |
17.60 |
17.95 |
17.35 |
17.90 |
+0.20 |
25,965 |
0 |
+0 |
| Feb13 |
121204 |
18.60 |
19.00 |
18.45 |
18.95 |
+0.10 |
11,011 |
41,722 |
+0 |
| Mar13 |
121204 |
19.50 |
19.86 |
19.40 |
19.85 |
+0.15 |
7,602 |
38,102 |
+0 |
| Total Volume and Open Interest |
102,306 |
263,317 |
+0 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121204 |
9460 |
9465 |
9395 |
9415 |
-30 |
8,363 |
43,090 |
+0 |
| Mar13 |
121204 |
9420 |
9460 |
9410 |
9420 |
-30 |
88 |
290 |
+0 |
| Total Volume and Open Interest |
8,451 |
43,380 |
+0 |
| Nikkei 225(SGX) |
| Dec12 |
121204 |
9450 |
9505 |
9405 |
9430 |
-20 |
121,995 |
272,731 |
+0 |
| Mar13 |
121204 |
9440 |
9485 |
9395 |
9415 |
-20 |
619 |
3,555 |
+0 |
| Jun13 |
121204 |
9335 |
9335 |
9335 |
9335 |
-20 |
0 |
1,208 |
+0 |
| Total Volume and Open Interest |
122,726 |
290,122 |
+0 |
| CAC 40(EURONEXT) |
| Dec12 |
121204 |
3557.0 |
3590.5 |
3553.5 |
3572.5 |
+12.0 |
99,348 |
355,780 |
+0 |
| Jan13 |
121204 |
3558.5 |
3590.0 |
3555.0 |
3573.0 |
+12.0 |
299 |
490 |
+0 |
| Feb13 |
121204 |
3558.5 |
3583.5 |
3558.5 |
3573.0 |
+12.0 |
7 |
4 |
+0 |
| Total Volume and Open Interest |
99,775 |
356,802 |
+0 |
| Hang Seng Index(HKFE) |
| Dec12 |
121204 |
21668 |
21852 |
21660 |
21742 |
+19 |
63,202 |
129,516 |
+0 |
| Jan13 |
121204 |
21745 |
21865 |
21703 |
21770 |
+22 |
385 |
249 |
+0 |
| Total Volume and Open Interest |
63,831 |
135,857 |
+0 |
| DAX(EUREX) |
| Dec12 |
121204 |
7418.5 |
7468.0 |
7413.5 |
7428.5 |
-7.0 |
104,553 |
160,857 |
+0 |
| Mar13 |
121204 |
7424.5 |
7470.0 |
7419.0 |
7433.5 |
-6.0 |
494 |
14,640 |
+0 |
| Jun13 |
121204 |
7437.0 |
7474.0 |
7431.0 |
7441.0 |
-6.0 |
545 |
4,662 |
+0 |
| Total Volume and Open Interest |
105,592 |
180,159 |
+0 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121204 |
5855.50 |
5900.00 |
5853.50 |
5866.00 |
-9.50 |
83,708 |
629,112 |
+0 |
| Mar13 |
121204 |
5815.50 |
5845.00 |
5813.00 |
5825.50 |
-8.50 |
4,602 |
7,888 |
+0 |
| Jun13 |
121204 |
5760.00 |
5760.00 |
5760.00 |
5760.00 |
-8.50 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
88,310 |
637,081 |
+0 |
| SPI 200(SFE) |
| Dec12 |
121204 |
4547.0 |
4560.0 |
4504.0 |
4505.0 |
-45.0 |
28,759 |
274,426 |
+0 |
| Mar13 |
121204 |
4517.0 |
4525.0 |
4476.0 |
4476.0 |
-44.0 |
44 |
2,509 |
+0 |
| Jun13 |
121204 |
4475.0 |
4475.0 |
4475.0 |
4475.0 |
-44.0 |
126 |
2,946 |
+0 |
| Total Volume and Open Interest |
28,934 |
280,837 |
+0 |
| FTSE MIB(ISE) |
| Dec12 |
121204 |
15885.00 |
16080.00 |
15865.00 |
16048.00 |
+187.00 |
15,724 |
39,225 |
+0 |
| Mar13 |
121204 |
15920.00 |
16070.00 |
15920.00 |
16055.00 |
+184.00 |
64 |
155 |
+0 |
| Jun13 |
121204 |
15810.00 |
15810.00 |
15730.00 |
15730.00 |
+56.00 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
15,788 |
39,392 |
+0 |
| KOSPI 200(KFE) |
| Dec12 |
121204 |
255.25 |
255.45 |
254.90 |
254.90 |
-1.10 |
175,917 |
106,935 |
+0 |
| Mar13 |
121204 |
254.30 |
254.30 |
254.00 |
254.00 |
-1.20 |
472 |
10,588 |
+0 |
| Jun13 |
121204 |
255.65 |
255.65 |
255.65 |
255.65 |
-1.10 |
0 |
1,162 |
+0 |
| Total Volume and Open Interest |
176,389 |
118,695 |
+0 |
| GSCI(CME) |
| Dec12 |
121204 |
644.00 |
645.75 |
643.75 |
644.00 |
-5.75 |
449 |
8,919 |
+0 |
| Jan13 |
121204 |
645.00 |
646.75 |
644.75 |
645.00 |
-5.50 |
28 |
379 |
+0 |
| Feb13 |
121204 |
647.00 |
652.55 |
647.00 |
647.00 |
-5.50 |
|
|
|
| Total Volume and Open Interest |
477 |
9,298 |
+0 |
| 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
