|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 05, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121205 |
1455.00 |
1479.75 |
1453.50 |
1479.25 |
+23.75 |
93,809 |
215,844 |
-7,153 |
Mar13 |
121205 |
1449.75 |
1474.00 |
1448.25 |
1473.75 |
+23.50 |
33,148 |
133,141 |
+4,345 |
May13 |
121205 |
1427.00 |
1451.00 |
1427.00 |
1450.75 |
+22.75 |
11,037 |
106,748 |
+37 |
Jul13 |
121205 |
1415.25 |
1439.50 |
1415.25 |
1439.50 |
+22.75 |
8,586 |
70,372 |
-1,413 |
Aug13 |
121205 |
1397.50 |
1412.75 |
1391.75 |
1412.75 |
+21.00 |
103 |
1,599 |
+12 |
Sep13 |
121205 |
1351.00 |
1370.75 |
1351.00 |
1370.75 |
+19.75 |
95 |
1,342 |
+30 |
Nov13 |
121205 |
1310.50 |
1332.25 |
1310.50 |
1332.00 |
+17.75 |
3,872 |
58,180 |
-128 |
Jan14 |
121205 |
1323.00 |
1337.25 |
1319.25 |
1337.25 |
+18.00 |
55 |
874 |
-18 |
Mar14 |
121205 |
1339.75 |
1339.75 |
1322.00 |
1339.75 |
+17.75 |
35 |
534 |
-5 |
May14 |
121205 |
1331.00 |
1334.25 |
1319.00 |
1334.25 |
+15.25 |
218 |
447 |
+92 |
Jul14 |
121205 |
1325.00 |
1334.50 |
1320.50 |
1334.50 |
+14.00 |
103 |
281 |
+28 |
Aug14 |
121205 |
1329.25 |
1329.25 |
1315.25 |
1329.25 |
+14.00 |
0 |
1 |
+0 |
Sep14 |
121205 |
1316.00 |
1316.00 |
1302.00 |
1316.00 |
+14.00 |
0 |
1 |
+0 |
Nov14 |
121205 |
1291.75 |
1296.50 |
1282.25 |
1296.50 |
+14.25 |
32 |
2,225 |
+13 |
Total Volume and Open Interest |
151,093 |
591,681 |
-4,160 |
Soybean Meal(CBOT) |
Dec12 |
121205 |
447.80 |
454.00 |
447.40 |
453.20 |
+5.40 |
5,684 |
8,351 |
-2,450 |
Jan13 |
121205 |
440.50 |
446.90 |
439.80 |
446.30 |
+6.00 |
28,252 |
69,466 |
-273 |
Mar13 |
121205 |
433.00 |
439.70 |
432.40 |
438.90 |
+5.80 |
11,383 |
63,023 |
+1,053 |
May13 |
121205 |
421.10 |
426.60 |
420.60 |
426.10 |
+5.50 |
4,153 |
30,490 |
+491 |
Jul13 |
121205 |
413.30 |
418.90 |
413.30 |
418.90 |
+5.20 |
1,142 |
22,571 |
+71 |
Aug13 |
121205 |
406.70 |
409.50 |
404.70 |
409.50 |
+4.80 |
162 |
2,121 |
+9 |
Sep13 |
121205 |
392.60 |
396.20 |
391.20 |
395.90 |
+4.70 |
89 |
2,348 |
+51 |
Oct13 |
121205 |
375.00 |
378.70 |
373.90 |
378.70 |
+4.80 |
116 |
3,141 |
+42 |
Dec13 |
121205 |
372.40 |
375.00 |
370.70 |
375.00 |
+4.10 |
1,706 |
14,156 |
+427 |
Jan14 |
121205 |
375.70 |
375.70 |
371.60 |
375.70 |
+4.10 |
16 |
476 |
+3 |
Total Volume and Open Interest |
52,732 |
217,216 |
-578 |
Soybean Oil(CBOT) |
Dec12 |
121205 |
49.74 |
50.66 |
49.74 |
50.66 |
+0.92 |
7,401 |
4,244 |
-2,121 |
Jan13 |
121205 |
50.06 |
51.04 |
49.96 |
51.00 |
+0.94 |
51,146 |
135,337 |
-10,131 |
Mar13 |
121205 |
50.54 |
51.51 |
50.45 |
51.46 |
+0.92 |
19,968 |
76,861 |
+1,898 |
May13 |
121205 |
50.96 |
51.92 |
50.96 |
51.90 |
+0.94 |
7,043 |
37,509 |
-387 |
Jul13 |
121205 |
51.37 |
52.30 |
51.37 |
52.26 |
+0.95 |
5,930 |
27,093 |
+87 |
Aug13 |
121205 |
51.67 |
52.21 |
51.26 |
52.21 |
+0.95 |
1,022 |
3,751 |
+14 |
Sep13 |
121205 |
51.46 |
51.98 |
51.06 |
51.97 |
+0.91 |
538 |
3,385 |
-111 |
Oct13 |
121205 |
50.92 |
51.45 |
50.61 |
51.42 |
+0.81 |
528 |
4,406 |
+147 |
Dec13 |
121205 |
50.57 |
51.19 |
50.40 |
51.13 |
+0.73 |
2,786 |
13,743 |
+808 |
Jan14 |
121205 |
51.27 |
51.28 |
50.58 |
51.28 |
+0.70 |
119 |
1,248 |
+58 |
Total Volume and Open Interest |
96,494 |
309,003 |
-9,738 |
Canola(WCE) |
Jan13 |
121205 |
590.6 |
604.3 |
590.6 |
602.2 |
+12.4 |
7,313 |
81,009 |
-2,371 |
Mar13 |
121205 |
589.6 |
602.1 |
588.8 |
600.0 |
+10.8 |
4,065 |
38,924 |
+2,305 |
May13 |
121205 |
591.0 |
601.0 |
591.0 |
598.7 |
+10.4 |
1,208 |
15,399 |
+165 |
Jul13 |
121205 |
585.0 |
597.1 |
585.0 |
595.2 |
+10.5 |
588 |
8,336 |
+259 |
Nov13 |
121205 |
541.0 |
548.9 |
541.0 |
548.4 |
+10.0 |
151 |
9,188 |
+126 |
Total Volume and Open Interest |
13,332 |
153,321 |
+487 |
Corn(CBOT) |
Dec12 |
121205 |
747.00 |
754.75 |
745.50 |
753.25 |
+6.75 |
12,172 |
18,976 |
-3,668 |
Mar13 |
121205 |
752.00 |
759.25 |
750.25 |
757.75 |
+5.75 |
110,701 |
644,848 |
-4,289 |
May13 |
121205 |
753.00 |
760.00 |
751.50 |
758.50 |
+5.50 |
17,188 |
159,784 |
+998 |
Jul13 |
121205 |
748.25 |
755.00 |
746.50 |
752.75 |
+4.50 |
18,121 |
167,865 |
-2,494 |
Sep13 |
121205 |
663.75 |
668.50 |
662.00 |
667.00 |
+3.25 |
2,272 |
35,351 |
+581 |
Dec13 |
121205 |
641.75 |
647.00 |
640.00 |
645.50 |
+3.75 |
7,417 |
173,411 |
+1,341 |
Mar14 |
121205 |
649.00 |
654.75 |
649.00 |
653.50 |
+4.00 |
238 |
3,758 |
+70 |
May14 |
121205 |
655.75 |
661.00 |
655.00 |
659.25 |
+4.25 |
16 |
1,017 |
-2 |
Jul14 |
121205 |
660.00 |
661.00 |
657.00 |
661.00 |
+4.00 |
27 |
1,254 |
+17 |
Sep14 |
121205 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
0 |
93 |
+0 |
Total Volume and Open Interest |
168,391 |
1,214,907 |
-7,269 |
Wheat(CBOT) |
Dec12 |
121205 |
840.25 |
845.00 |
837.75 |
842.25 |
+3.75 |
3,751 |
1,933 |
-2,080 |
Mar13 |
121205 |
856.50 |
863.50 |
852.50 |
860.00 |
+3.50 |
53,911 |
253,807 |
-893 |
May13 |
121205 |
865.50 |
871.75 |
861.75 |
868.50 |
+3.25 |
8,239 |
52,641 |
+171 |
Jul13 |
121205 |
868.00 |
872.75 |
862.25 |
869.50 |
+3.25 |
7,676 |
74,851 |
+223 |
Sep13 |
121205 |
875.25 |
880.75 |
871.25 |
877.75 |
+3.00 |
749 |
11,066 |
+263 |
Dec13 |
121205 |
883.75 |
890.00 |
880.25 |
886.75 |
+2.75 |
2,529 |
48,784 |
-203 |
Total Volume and Open Interest |
77,015 |
448,550 |
-2,438 |
Wheat(KCBT) |
Dec12 |
121205 |
891.00 |
893.00 |
889.00 |
893.00 |
+5.25 |
445 |
666 |
-219 |
Mar13 |
121205 |
902.50 |
910.75 |
900.00 |
907.75 |
+5.25 |
10,634 |
108,762 |
-1,627 |
May13 |
121205 |
912.50 |
920.00 |
910.50 |
917.50 |
+5.00 |
2,707 |
19,927 |
+463 |
Jul13 |
121205 |
913.50 |
922.50 |
912.00 |
919.75 |
+5.50 |
2,128 |
27,811 |
+396 |
Sep13 |
121205 |
921.00 |
928.25 |
920.75 |
926.00 |
+5.25 |
135 |
3,661 |
-28 |
Dec13 |
121205 |
928.25 |
935.00 |
928.25 |
933.00 |
+5.50 |
268 |
4,318 |
-43 |
Total Volume and Open Interest |
16,322 |
165,679 |
-1,054 |
Wheat(MGE) |
Dec12 |
121205 |
909.00 |
917.00 |
909.00 |
915.00 |
+6.75 |
66 |
77 |
-326 |
Mar13 |
121205 |
930.25 |
936.25 |
927.50 |
932.25 |
+3.00 |
1,804 |
27,981 |
-432 |
May13 |
121205 |
939.00 |
945.50 |
937.00 |
941.75 |
+3.25 |
576 |
6,142 |
+95 |
Jul13 |
121205 |
943.25 |
950.50 |
941.50 |
947.50 |
+4.75 |
158 |
2,359 |
+29 |
Sep13 |
121205 |
935.50 |
943.75 |
935.50 |
940.00 |
+4.75 |
74 |
3,089 |
+12 |
Total Volume and Open Interest |
2,773 |
41,790 |
-580 |
Oats(CBOT) |
Dec12 |
121205 |
370.75 |
382.00 |
367.25 |
380.00 |
+12.75 |
13 |
19 |
-321 |
Mar13 |
121205 |
384.25 |
400.00 |
384.25 |
397.00 |
+12.00 |
1,415 |
8,774 |
+49 |
May13 |
121205 |
393.00 |
403.00 |
389.75 |
401.25 |
+11.50 |
97 |
876 |
+72 |
Jul13 |
121205 |
393.00 |
399.25 |
389.25 |
399.25 |
+10.00 |
0 |
71 |
+0 |
Total Volume and Open Interest |
1,525 |
9,800 |
-200 |
Rough Rice(CBOT) |
Jan13 |
121205 |
15.40 |
15.56 |
15.38 |
15.56 |
+0.15 |
1,062 |
11,875 |
-276 |
Mar13 |
121205 |
15.69 |
15.88 |
15.69 |
15.87 |
+0.14 |
536 |
2,740 |
+458 |
May13 |
121205 |
16.07 |
16.20 |
16.01 |
16.20 |
+0.19 |
9 |
108 |
+9 |
Jul13 |
121205 |
16.25 |
16.35 |
16.21 |
16.35 |
+0.14 |
3 |
54 |
+2 |
Total Volume and Open Interest |
1,613 |
14,797 |
+195 |
Live Cattle(CME) |
Dec12 |
121205 |
126.300 |
126.730 |
125.600 |
126.150 |
+0.015 |
8,744 |
41,587 |
-1,183 |
Feb13 |
121205 |
130.235 |
131.050 |
129.785 |
130.535 |
+0.385 |
25,684 |
147,269 |
+732 |
Apr13 |
121205 |
134.325 |
134.935 |
134.000 |
134.600 |
+0.350 |
6,377 |
77,293 |
+295 |
Jun13 |
121205 |
130.700 |
131.200 |
130.325 |
130.935 |
+0.200 |
6,614 |
44,779 |
+1,057 |
Aug13 |
121205 |
130.200 |
130.685 |
129.850 |
130.575 |
+0.390 |
2,481 |
23,543 |
+1,055 |
Oct13 |
121205 |
133.485 |
133.900 |
133.235 |
133.900 |
+0.350 |
260 |
4,539 |
+125 |
Total Volume and Open Interest |
50,297 |
341,851 |
+2,125 |
Feeder Cattle(CME) |
Jan13 |
121205 |
145.700 |
146.735 |
145.435 |
146.400 |
+0.825 |
1,551 |
16,764 |
+31 |
Mar13 |
121205 |
148.485 |
149.350 |
148.000 |
149.050 |
+0.765 |
1,000 |
5,301 |
+178 |
Apr13 |
121205 |
149.880 |
150.685 |
149.600 |
150.500 |
+0.675 |
442 |
2,438 |
-9 |
May13 |
121205 |
151.735 |
152.450 |
151.380 |
152.300 |
+0.565 |
337 |
2,143 |
+160 |
Aug13 |
121205 |
156.235 |
157.075 |
156.200 |
156.985 |
+0.550 |
119 |
1,200 |
+55 |
Sep13 |
121205 |
157.150 |
157.685 |
157.150 |
157.500 |
+0.100 |
15 |
113 |
+3 |
Oct13 |
121205 |
158.000 |
158.650 |
158.000 |
158.650 |
+0.500 |
8 |
61 |
+4 |
Total Volume and Open Interest |
3,476 |
28,033 |
+424 |
Lean Hogs(CME) |
Dec12 |
121205 |
84.535 |
85.150 |
84.100 |
85.000 |
+0.550 |
11,624 |
28,446 |
-2,456 |
Feb13 |
121205 |
85.550 |
86.230 |
85.200 |
85.650 |
+0.115 |
27,448 |
102,718 |
+1,482 |
Apr13 |
121205 |
90.135 |
90.550 |
89.750 |
90.200 |
+0.250 |
6,474 |
46,411 |
+351 |
May13 |
121205 |
97.800 |
97.800 |
97.350 |
97.600 |
unch |
24 |
1,501 |
+5 |
Jun13 |
121205 |
100.050 |
100.400 |
99.700 |
100.050 |
unch |
5,510 |
30,296 |
+1,275 |
Jul13 |
121205 |
99.800 |
100.000 |
99.400 |
99.950 |
-0.200 |
1,461 |
9,767 |
+382 |
Aug13 |
121205 |
98.400 |
98.700 |
98.080 |
98.550 |
+0.050 |
1,341 |
14,968 |
+215 |
Oct13 |
121205 |
87.700 |
87.900 |
87.350 |
87.830 |
-0.020 |
408 |
10,159 |
+162 |
Total Volume and Open Interest |
54,476 |
250,232 |
+1,482 |
Class III Milk(CME) |
Dec12 |
121205 |
18.52 |
18.56 |
18.34 |
18.47 |
unch |
335 |
4,455 |
-41 |
Jan13 |
121205 |
18.30 |
18.30 |
18.02 |
18.27 |
unch |
301 |
2,860 |
+50 |
Feb13 |
121205 |
18.33 |
18.33 |
18.11 |
18.30 |
unch |
87 |
2,237 |
+17 |
Mar13 |
121205 |
18.43 |
18.46 |
18.29 |
18.42 |
-0.03 |
46 |
1,804 |
+14 |
Apr13 |
121205 |
18.52 |
18.57 |
18.45 |
18.52 |
-0.06 |
15 |
1,306 |
+1 |
Total Volume and Open Interest |
801 |
19,150 |
+42 |
Cocoa(ICE) |
Dec12 |
121205 |
2480 |
2490 |
2460 |
2460 |
-31 |
166 |
312 |
-117 |
Mar13 |
121205 |
2452 |
2466 |
2415 |
2420 |
-24 |
16,675 |
100,481 |
+3,227 |
May13 |
121205 |
2471 |
2471 |
2424 |
2427 |
-24 |
3,254 |
32,197 |
+402 |
Jul13 |
121205 |
2462 |
2469 |
2430 |
2433 |
-24 |
928 |
18,654 |
-8 |
Sep13 |
121205 |
2474 |
2475 |
2433 |
2435 |
-23 |
660 |
16,209 |
+125 |
Dec13 |
121205 |
2443 |
2443 |
2436 |
2437 |
-22 |
111 |
9,715 |
+86 |
Mar14 |
121205 |
2472 |
2480 |
2440 |
2442 |
-22 |
850 |
15,923 |
+186 |
Total Volume and Open Interest |
22,821 |
202,902 |
+3,933 |
Coffee "C"(ICE) |
Dec12 |
121205 |
140.20 |
140.20 |
139.25 |
139.60 |
+2.25 |
19 |
92 |
-4 |
Mar13 |
121205 |
148.35 |
149.75 |
146.35 |
149.10 |
+0.75 |
11,321 |
94,160 |
-107 |
May13 |
121205 |
151.20 |
152.40 |
149.25 |
151.95 |
+0.75 |
2,543 |
23,530 |
+439 |
Jul13 |
121205 |
153.90 |
154.75 |
152.10 |
154.75 |
+0.75 |
444 |
10,330 |
-28 |
Sep13 |
121205 |
156.75 |
157.55 |
155.00 |
157.55 |
+0.75 |
292 |
5,264 |
+119 |
Dec13 |
121205 |
160.85 |
161.55 |
159.85 |
161.55 |
+0.75 |
63 |
3,809 |
+15 |
Total Volume and Open Interest |
14,693 |
138,632 |
+445 |
Orange Juice(ICE) |
Jan13 |
121205 |
123.55 |
126.20 |
122.30 |
124.45 |
+0.85 |
1,345 |
13,895 |
-437 |
Mar13 |
121205 |
123.80 |
126.50 |
123.20 |
125.15 |
+0.80 |
561 |
6,290 |
+537 |
May13 |
121205 |
125.95 |
127.80 |
125.95 |
126.75 |
+0.80 |
19 |
1,400 |
+4 |
Jul13 |
121205 |
128.85 |
130.45 |
128.80 |
128.80 |
+0.85 |
1 |
668 |
+1 |
Sep13 |
121205 |
130.80 |
130.80 |
130.80 |
130.80 |
+0.85 |
0 |
69 |
+0 |
Nov13 |
121205 |
131.00 |
132.40 |
131.00 |
132.40 |
+1.65 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,926 |
22,406 |
+105 |
Sugar #11(ICE) |
Mar13 |
121205 |
19.42 |
19.67 |
19.28 |
19.57 |
+0.13 |
57,331 |
362,654 |
+7,072 |
May13 |
121205 |
19.44 |
19.66 |
19.30 |
19.59 |
+0.17 |
17,523 |
115,429 |
+1,864 |
Jul13 |
121205 |
19.40 |
19.64 |
19.32 |
19.59 |
+0.21 |
15,813 |
124,492 |
-611 |
Oct13 |
121205 |
19.66 |
19.91 |
19.60 |
19.86 |
+0.21 |
9,929 |
70,415 |
+1,584 |
Mar14 |
121205 |
20.17 |
20.39 |
20.12 |
20.39 |
+0.22 |
5,601 |
47,828 |
+1,068 |
May14 |
121205 |
20.09 |
20.29 |
20.09 |
20.29 |
+0.20 |
3,097 |
14,059 |
+1,230 |
Jul14 |
121205 |
19.99 |
20.17 |
19.99 |
20.17 |
+0.20 |
1,823 |
6,577 |
-27 |
Oct14 |
121205 |
20.00 |
20.19 |
20.00 |
20.19 |
+0.20 |
1,298 |
9,162 |
+517 |
Total Volume and Open Interest |
112,735 |
760,615 |
+12,824 |
London Cocoa(LCE) |
Dec12 |
121205 |
1596 |
1603 |
1580 |
1588 |
-4 |
5,656 |
32,548 |
-1,497 |
Mar13 |
121205 |
1547 |
1563 |
1537 |
1540 |
-8 |
8,584 |
71,435 |
-775 |
May13 |
121205 |
1552 |
1566 |
1541 |
1545 |
-8 |
3,531 |
30,854 |
+450 |
Jul13 |
121205 |
1558 |
1570 |
1547 |
1550 |
-8 |
694 |
20,830 |
+150 |
Sep13 |
121205 |
1564 |
1576 |
1552 |
1555 |
-9 |
490 |
23,327 |
-12 |
Dec13 |
121205 |
1555 |
1563 |
1540 |
1543 |
-9 |
225 |
13,140 |
+93 |
Mar14 |
121205 |
1556 |
1564 |
1543 |
1547 |
-7 |
129 |
16,917 |
+409 |
Total Volume and Open Interest |
19,363 |
216,438 |
-1,132 |
London Sugar(LCE) |
Mar13 |
121205 |
519.10 |
522.80 |
514.70 |
520.50 |
+2.40 |
3,494 |
42,877 |
+455 |
May13 |
121205 |
527.70 |
528.90 |
521.10 |
527.40 |
+2.90 |
863 |
15,366 |
-39 |
Aug13 |
121205 |
529.10 |
531.20 |
523.60 |
529.60 |
+2.60 |
322 |
7,481 |
+86 |
Oct13 |
121205 |
532.90 |
534.80 |
527.60 |
533.90 |
+2.90 |
126 |
4,709 |
+116 |
Dec13 |
121205 |
540.30 |
542.30 |
535.80 |
540.90 |
+3.40 |
54 |
1,775 |
+8 |
Total Volume and Open Interest |
4,904 |
73,205 |
+627 |
Cotton(ICE) |
Dec12 |
121205 |
71.86 |
72.04 |
71.72 |
72.04 |
+0.13 |
73 |
294 |
-45 |
Mar13 |
121205 |
72.91 |
73.26 |
72.43 |
73.04 |
+0.13 |
14,093 |
125,115 |
+128 |
May13 |
121205 |
73.91 |
74.20 |
73.40 |
74.01 |
+0.14 |
2,107 |
18,794 |
+582 |
Jul13 |
121205 |
74.95 |
75.10 |
74.17 |
75.00 |
+0.27 |
1,212 |
10,584 |
+152 |
Oct13 |
121205 |
77.24 |
77.51 |
76.68 |
76.68 |
+0.21 |
1 |
4 |
+0 |
Dec13 |
121205 |
77.25 |
77.44 |
76.47 |
77.30 |
+0.19 |
313 |
6,415 |
+202 |
Total Volume and Open Interest |
17,931 |
161,445 |
+1,151 |
Lumber(CME) |
Jan13 |
121205 |
334.9 |
338.1 |
334.3 |
335.6 |
+0.4 |
1,435 |
6,093 |
-422 |
Mar13 |
121205 |
339.5 |
342.4 |
339.2 |
340.3 |
+1.8 |
929 |
3,323 |
+274 |
May13 |
121205 |
341.7 |
345.0 |
340.0 |
343.8 |
+2.1 |
262 |
1,292 |
+191 |
Jul13 |
121205 |
338.5 |
340.0 |
336.0 |
337.6 |
+1.5 |
8 |
165 |
+5 |
Total Volume and Open Interest |
2,634 |
10,889 |
+48 |
Crude Oil(NYM) |
Jan13 |
121205 |
88.50 |
89.05 |
87.46 |
87.88 |
-0.62 |
235,987 |
301,177 |
-8,293 |
Feb13 |
121205 |
89.03 |
89.63 |
88.05 |
88.47 |
-0.61 |
58,460 |
174,864 |
+1,571 |
Mar13 |
121205 |
89.60 |
90.26 |
88.70 |
89.14 |
-0.58 |
38,232 |
117,053 |
+2,355 |
Apr13 |
121205 |
90.32 |
90.81 |
89.32 |
89.75 |
-0.55 |
18,240 |
65,844 |
-495 |
May13 |
121205 |
90.77 |
91.29 |
89.93 |
90.30 |
-0.49 |
14,493 |
54,914 |
-2,304 |
Jun13 |
121205 |
91.42 |
91.63 |
90.23 |
90.73 |
-0.44 |
24,046 |
113,212 |
+5 |
Jul13 |
121205 |
91.39 |
91.91 |
90.71 |
91.02 |
-0.40 |
4,204 |
41,700 |
+445 |
Aug13 |
121205 |
91.57 |
92.05 |
91.20 |
91.20 |
-0.37 |
2,394 |
27,170 |
+71 |
Sep13 |
121205 |
91.61 |
92.14 |
90.98 |
91.34 |
-0.33 |
3,139 |
41,188 |
+453 |
Oct13 |
121205 |
91.45 |
91.45 |
91.42 |
91.42 |
-0.30 |
1,582 |
30,428 |
+84 |
Nov13 |
121205 |
91.75 |
92.23 |
91.50 |
91.50 |
-0.27 |
2,603 |
31,933 |
+879 |
Dec13 |
121205 |
92.01 |
92.28 |
90.96 |
91.52 |
-0.26 |
23,294 |
175,301 |
+2,194 |
Jan14 |
121205 |
91.40 |
91.43 |
91.40 |
91.43 |
-0.24 |
378 |
28,976 |
+67 |
Feb14 |
121205 |
91.31 |
91.31 |
91.31 |
91.31 |
-0.23 |
27 |
12,081 |
+12 |
Mar14 |
121205 |
91.19 |
91.79 |
91.19 |
91.19 |
-0.22 |
148 |
15,859 |
+44 |
Apr14 |
121205 |
91.07 |
91.07 |
91.07 |
91.07 |
-0.22 |
60 |
9,161 |
+26 |
Total Volume and Open Interest |
438,707 |
1,549,848 |
-2,113 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121205 |
88.500 |
89.025 |
87.450 |
87.875 |
-0.625 |
5,545 |
3,557 |
+99 |
Feb13 |
121205 |
89.000 |
89.525 |
88.150 |
88.475 |
-0.600 |
284 |
1,519 |
+2 |
Mar13 |
121205 |
90.200 |
90.200 |
89.000 |
89.150 |
-0.575 |
81 |
337 |
-3 |
Apr13 |
121205 |
89.950 |
89.950 |
89.700 |
89.750 |
-0.550 |
9 |
13 |
-1 |
May13 |
121205 |
90.150 |
90.300 |
90.150 |
90.300 |
-0.500 |
2 |
7 |
+0 |
Jun13 |
121205 |
90.250 |
90.950 |
90.250 |
90.725 |
-0.450 |
1 |
46 |
+1 |
Jul13 |
121205 |
91.025 |
91.025 |
91.025 |
91.025 |
-0.400 |
1 |
1 |
-1 |
Aug13 |
121205 |
91.200 |
91.200 |
91.200 |
91.200 |
-0.375 |
|
|
|
Sep13 |
121205 |
91.350 |
91.350 |
91.350 |
91.350 |
-0.325 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,924 |
5,636 |
+97 |
Heating Oil(NYM) |
Jan13 |
121205 |
300.84 |
302.91 |
297.88 |
299.07 |
-1.33 |
53,325 |
107,011 |
-1,269 |
Feb13 |
121205 |
301.08 |
303.70 |
298.71 |
299.67 |
-1.73 |
24,729 |
45,939 |
+1,778 |
Mar13 |
121205 |
301.97 |
303.15 |
298.18 |
298.92 |
-2.11 |
17,851 |
34,950 |
+1,194 |
Apr13 |
121205 |
299.32 |
300.93 |
296.32 |
297.02 |
-2.25 |
8,907 |
35,149 |
+1,032 |
May13 |
121205 |
301.99 |
302.67 |
298.86 |
299.23 |
-2.32 |
4,042 |
22,525 |
+1,093 |
Jun13 |
121205 |
300.65 |
300.98 |
296.62 |
297.34 |
-2.35 |
5,361 |
18,471 |
-62 |
Jul13 |
121205 |
298.89 |
299.58 |
296.30 |
296.55 |
-2.28 |
402 |
5,256 |
+31 |
Aug13 |
121205 |
298.14 |
298.14 |
295.80 |
296.15 |
-2.24 |
242 |
2,853 |
-28 |
Sep13 |
121205 |
298.07 |
299.40 |
295.25 |
295.96 |
-2.19 |
322 |
7,793 |
+144 |
Oct13 |
121205 |
296.30 |
296.30 |
295.88 |
295.88 |
-2.16 |
260 |
2,351 |
+107 |
Nov13 |
121205 |
298.42 |
298.42 |
295.85 |
295.92 |
-2.13 |
131 |
1,982 |
-70 |
Dec13 |
121205 |
298.09 |
299.14 |
294.97 |
295.82 |
-2.10 |
957 |
14,777 |
-11 |
Jan14 |
121205 |
298.75 |
298.75 |
295.64 |
295.64 |
-2.08 |
52 |
1,254 |
+3 |
Feb14 |
121205 |
296.10 |
296.10 |
295.09 |
295.09 |
-2.08 |
4 |
84 |
+0 |
Total Volume and Open Interest |
116,595 |
301,664 |
+3,952 |
Gasoline(NYMEX) |
Jan13 |
121205 |
268.66 |
269.49 |
263.65 |
263.78 |
-5.12 |
45,401 |
128,579 |
-1,617 |
Feb13 |
121205 |
267.97 |
269.60 |
264.22 |
264.37 |
-4.72 |
18,295 |
37,863 |
+120 |
Mar13 |
121205 |
270.78 |
271.10 |
266.09 |
266.31 |
-4.29 |
9,277 |
33,127 |
+827 |
Apr13 |
121205 |
285.07 |
285.89 |
281.07 |
281.14 |
-4.14 |
5,876 |
22,278 |
+690 |
May13 |
121205 |
284.36 |
285.18 |
280.57 |
280.74 |
-4.01 |
3,868 |
13,782 |
-25 |
Jun13 |
121205 |
281.57 |
282.87 |
278.08 |
278.30 |
-3.84 |
2,592 |
13,727 |
+226 |
Jul13 |
121205 |
278.31 |
279.56 |
275.17 |
275.21 |
-3.61 |
951 |
4,788 |
+201 |
Aug13 |
121205 |
272.78 |
273.07 |
271.93 |
271.93 |
-3.44 |
156 |
3,504 |
+14 |
Sep13 |
121205 |
270.95 |
271.08 |
268.38 |
268.38 |
-3.24 |
377 |
4,344 |
-81 |
Oct13 |
121205 |
256.03 |
257.75 |
255.23 |
255.23 |
-2.74 |
756 |
2,126 |
-155 |
Total Volume and Open Interest |
88,543 |
271,735 |
+453 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121205 |
263.80 |
263.80 |
263.78 |
263.80 |
-5.10 |
1 |
1 |
+1 |
Feb13 |
121205 |
264.40 |
264.40 |
264.37 |
264.40 |
-4.70 |
|
|
|
Mar13 |
121205 |
266.30 |
266.31 |
266.30 |
266.30 |
-4.30 |
|
|
|
Apr13 |
121205 |
281.10 |
281.14 |
281.10 |
281.10 |
-4.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jan13 |
121205 |
3.547 |
3.719 |
3.507 |
3.700 |
+0.161 |
135,669 |
294,453 |
-5,219 |
Feb13 |
121205 |
3.568 |
3.736 |
3.530 |
3.720 |
+0.158 |
32,044 |
75,877 |
+1,607 |
Mar13 |
121205 |
3.567 |
3.722 |
3.523 |
3.707 |
+0.154 |
23,799 |
150,092 |
+1,971 |
Apr13 |
121205 |
3.557 |
3.720 |
3.527 |
3.705 |
+0.150 |
25,429 |
137,147 |
-375 |
May13 |
121205 |
3.578 |
3.751 |
3.571 |
3.741 |
+0.145 |
5,649 |
47,812 |
+833 |
Jun13 |
121205 |
3.621 |
3.791 |
3.620 |
3.780 |
+0.141 |
2,856 |
21,990 |
-396 |
Jul13 |
121205 |
3.740 |
3.828 |
3.733 |
3.820 |
+0.138 |
3,968 |
27,437 |
-633 |
Aug13 |
121205 |
3.758 |
3.847 |
3.753 |
3.841 |
+0.138 |
1,328 |
23,051 |
-40 |
Sep13 |
121205 |
3.760 |
3.852 |
3.686 |
3.844 |
+0.138 |
1,208 |
21,970 |
-50 |
Oct13 |
121205 |
3.743 |
3.888 |
3.724 |
3.878 |
+0.137 |
8,506 |
100,668 |
-1,541 |
Nov13 |
121205 |
3.831 |
3.990 |
3.831 |
3.980 |
+0.129 |
1,392 |
27,339 |
+73 |
Dec13 |
121205 |
4.020 |
4.166 |
4.019 |
4.164 |
+0.121 |
3,056 |
29,724 |
-345 |
Jan14 |
121205 |
4.139 |
4.268 |
4.121 |
4.265 |
+0.119 |
6,685 |
76,097 |
-227 |
Feb14 |
121205 |
4.190 |
4.260 |
4.190 |
4.257 |
+0.114 |
279 |
6,050 |
+47 |
Mar14 |
121205 |
4.118 |
4.196 |
4.117 |
4.196 |
+0.111 |
1,812 |
15,465 |
+218 |
Apr14 |
121205 |
3.980 |
4.038 |
3.972 |
4.038 |
+0.103 |
1,848 |
32,936 |
+387 |
Total Volume and Open Interest |
256,044 |
1,161,382 |
-3,500 |
Brent Crude Oil(ICE) |
Jan13 |
121205 |
109.87 |
110.57 |
108.64 |
108.81 |
-1.03 |
195,733 |
224,212 |
-14,256 |
Feb13 |
121205 |
108.92 |
109.65 |
107.72 |
107.95 |
-0.98 |
109,768 |
208,880 |
+10,556 |
Mar13 |
121205 |
108.21 |
108.92 |
107.00 |
107.26 |
-0.97 |
53,214 |
108,438 |
+7,543 |
Apr13 |
121205 |
107.72 |
108.34 |
106.49 |
106.77 |
-0.97 |
19,316 |
49,409 |
+2,286 |
May13 |
121205 |
107.17 |
107.98 |
106.10 |
106.40 |
-0.95 |
9,974 |
50,349 |
-31 |
Jun13 |
121205 |
106.79 |
107.64 |
105.73 |
106.06 |
-0.92 |
22,110 |
96,954 |
+645 |
Jul13 |
121205 |
106.87 |
107.20 |
105.39 |
105.68 |
-0.90 |
4,306 |
33,018 |
+480 |
Aug13 |
121205 |
106.45 |
106.72 |
104.90 |
105.25 |
-0.88 |
2,755 |
44,898 |
+188 |
Sep13 |
121205 |
105.97 |
106.25 |
104.45 |
104.81 |
-0.85 |
4,195 |
43,833 |
+15 |
Oct13 |
121205 |
104.42 |
104.42 |
104.42 |
104.42 |
-0.82 |
3,190 |
39,527 |
+240 |
Nov13 |
121205 |
104.06 |
104.06 |
104.06 |
104.06 |
-0.79 |
2,515 |
29,448 |
+65 |
Dec13 |
121205 |
104.64 |
105.13 |
103.34 |
103.72 |
-0.76 |
20,266 |
121,787 |
-109 |
Jan14 |
121205 |
103.42 |
103.42 |
103.42 |
103.42 |
-0.74 |
1,430 |
21,169 |
+153 |
Feb14 |
121205 |
103.11 |
103.11 |
103.11 |
103.11 |
-0.71 |
711 |
12,280 |
-182 |
Total Volume and Open Interest |
463,821 |
1,288,615 |
+8,723 |
Gas Oil(ICE) |
Dec12 |
121205 |
932.50 |
940.00 |
924.50 |
928.00 |
-6.00 |
32,739 |
78,430 |
-4,710 |
Jan13 |
121205 |
936.25 |
942.75 |
927.25 |
930.50 |
-6.75 |
78,131 |
118,134 |
+2,323 |
Feb13 |
121205 |
936.75 |
943.25 |
928.25 |
931.00 |
-7.00 |
31,238 |
66,115 |
+6,772 |
Mar13 |
121205 |
935.25 |
941.25 |
926.25 |
929.25 |
-6.75 |
14,089 |
40,601 |
+767 |
Apr13 |
121205 |
931.50 |
937.75 |
922.75 |
925.75 |
-6.50 |
5,393 |
34,341 |
+189 |
May13 |
121205 |
930.50 |
931.50 |
918.75 |
921.50 |
-6.75 |
3,841 |
22,075 |
-28 |
Jun13 |
121205 |
927.25 |
929.75 |
914.75 |
917.50 |
-7.00 |
6,561 |
35,641 |
+161 |
Jul13 |
121205 |
924.25 |
924.25 |
915.25 |
915.25 |
-6.75 |
379 |
16,754 |
-100 |
Aug13 |
121205 |
922.25 |
922.25 |
912.00 |
913.25 |
-6.75 |
289 |
14,130 |
-70 |
Sep13 |
121205 |
920.25 |
920.25 |
911.50 |
911.50 |
-6.75 |
296 |
15,353 |
-10 |
Total Volume and Open Interest |
176,107 |
548,184 |
+5,561 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121205 |
2.419 |
2.429 |
2.412 |
2.421 |
+0.001 |
485 |
1,340 |
+31 |
Feb13 |
121205 |
2.414 |
2.425 |
2.413 |
2.418 |
+0.004 |
392 |
1,901 |
+176 |
Mar13 |
121205 |
2.415 |
2.418 |
2.411 |
2.417 |
+0.003 |
212 |
2,132 |
+81 |
Apr13 |
121205 |
2.401 |
2.425 |
2.401 |
2.420 |
+0.013 |
35 |
684 |
-6 |
May13 |
121205 |
2.403 |
2.419 |
2.398 |
2.409 |
+0.007 |
33 |
1,211 |
+8 |
Jun13 |
121205 |
2.390 |
2.403 |
2.386 |
2.397 |
+0.009 |
52 |
1,026 |
-12 |
Jul13 |
121205 |
2.368 |
2.388 |
2.368 |
2.377 |
+0.009 |
38 |
1,470 |
+8 |
Total Volume and Open Interest |
1,308 |
10,840 |
+267 |
WTI Crude Oil(ICE) |
Jan13 |
121205 |
88.53 |
89.04 |
87.46 |
87.88 |
-0.62 |
41,587 |
74,678 |
-2,536 |
Feb13 |
121205 |
89.10 |
89.61 |
88.05 |
88.47 |
-0.61 |
19,748 |
66,689 |
+3,827 |
Mar13 |
121205 |
90.06 |
90.25 |
88.72 |
89.14 |
-0.58 |
13,174 |
44,288 |
-119 |
Apr13 |
121205 |
90.70 |
90.72 |
89.54 |
89.75 |
-0.55 |
6,987 |
18,651 |
-844 |
May13 |
121205 |
91.25 |
91.25 |
89.93 |
90.30 |
-0.49 |
5,190 |
14,774 |
-843 |
Jun13 |
121205 |
91.34 |
91.51 |
90.41 |
90.73 |
-0.44 |
7,015 |
50,733 |
-506 |
Jul13 |
121205 |
91.40 |
91.40 |
90.70 |
91.02 |
-0.40 |
1,064 |
8,698 |
-16 |
Aug13 |
121205 |
91.56 |
91.56 |
90.88 |
91.20 |
-0.37 |
1,268 |
5,517 |
-306 |
Sep13 |
121205 |
91.67 |
91.67 |
91.30 |
91.34 |
-0.33 |
877 |
9,510 |
+16 |
Oct13 |
121205 |
91.42 |
91.42 |
91.42 |
91.42 |
-0.30 |
926 |
6,075 |
+79 |
Nov13 |
121205 |
91.50 |
91.50 |
91.50 |
91.50 |
-0.27 |
807 |
5,775 |
+7 |
Dec13 |
121205 |
92.28 |
92.28 |
91.07 |
91.52 |
-0.26 |
5,557 |
74,074 |
+146 |
Jan14 |
121205 |
91.43 |
91.43 |
91.43 |
91.43 |
-0.24 |
9 |
6,237 |
-7 |
Feb14 |
121205 |
91.31 |
91.31 |
91.31 |
91.31 |
-0.23 |
6 |
1,923 |
+2 |
Mar14 |
121205 |
91.19 |
91.19 |
91.19 |
91.19 |
-0.22 |
4 |
3,646 |
-2 |
Apr14 |
121205 |
91.07 |
91.07 |
91.07 |
91.07 |
-0.22 |
0 |
2,145 |
+0 |
Total Volume and Open Interest |
106,178 |
495,768 |
-392 |
US Dollar Index(ICE) |
Dec12 |
121205 |
79.620 |
79.845 |
79.565 |
79.765 |
+0.130 |
23,558 |
35,092 |
+2,153 |
Mar13 |
121205 |
79.825 |
80.020 |
79.780 |
79.935 |
+0.110 |
1,566 |
3,450 |
+786 |
Jun13 |
121205 |
80.175 |
80.175 |
80.175 |
80.175 |
+0.110 |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,124 |
38,549 |
+2,939 |
Australian Dollar(CME) |
Dec12 |
121205 |
104.54 |
104.76 |
104.32 |
104.51 |
-0.12 |
103,840 |
184,560 |
-4,592 |
Mar13 |
121205 |
103.94 |
104.03 |
103.60 |
103.79 |
-0.11 |
6,372 |
13,905 |
+5,696 |
Jun13 |
121205 |
103.10 |
103.20 |
103.10 |
103.10 |
-0.10 |
0 |
8 |
+0 |
Total Volume and Open Interest |
110,212 |
198,478 |
+1,104 |
British Pound(CME) |
Dec12 |
121205 |
160.99 |
161.19 |
160.82 |
160.97 |
-0.08 |
125,327 |
169,865 |
+10,347 |
Mar13 |
121205 |
160.90 |
161.15 |
160.79 |
160.94 |
-0.08 |
1,119 |
1,891 |
+424 |
Jun13 |
121205 |
160.89 |
160.97 |
160.89 |
160.89 |
-0.08 |
2 |
61 |
+2 |
Total Volume and Open Interest |
126,448 |
171,819 |
+10,773 |
Canadian Dollar(CME) |
Dec12 |
121205 |
100.65 |
100.90 |
100.56 |
100.85 |
+0.16 |
81,752 |
152,200 |
-4,368 |
Mar13 |
121205 |
100.46 |
100.71 |
100.37 |
100.66 |
+0.16 |
1,843 |
11,602 |
+1,125 |
Jun13 |
121205 |
100.29 |
100.46 |
100.19 |
100.46 |
+0.17 |
2 |
883 |
+1 |
Sep13 |
121205 |
100.20 |
100.25 |
100.07 |
100.25 |
+0.18 |
29 |
885 |
+8 |
Total Volume and Open Interest |
83,633 |
165,717 |
-3,231 |
Japanese Yen(CME) |
Dec12 |
121205 |
122.10 |
122.26 |
121.24 |
121.47 |
-0.73 |
101,332 |
206,109 |
+2,078 |
Mar13 |
121205 |
122.24 |
122.31 |
121.35 |
121.58 |
-0.73 |
7,232 |
16,609 |
+2,352 |
Jun13 |
121205 |
122.29 |
122.42 |
121.69 |
121.69 |
-0.73 |
2 |
84 |
+0 |
Total Volume and Open Interest |
108,566 |
222,838 |
+4,430 |
Swiss Franc(CME) |
Dec12 |
121205 |
107.94 |
108.12 |
107.54 |
107.97 |
-0.04 |
31,182 |
40,002 |
-236 |
Mar13 |
121205 |
108.14 |
108.22 |
107.76 |
108.15 |
-0.06 |
1,620 |
2,119 |
+1,278 |
Jun13 |
121205 |
108.44 |
108.44 |
108.37 |
108.37 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
32,802 |
42,124 |
+1,042 |
EuroFX(CME) |
Dec12 |
121205 |
130.97 |
131.30 |
130.61 |
130.80 |
-0.21 |
273,625 |
202,091 |
-2,298 |
Mar13 |
121205 |
131.08 |
131.42 |
130.74 |
130.92 |
-0.22 |
5,133 |
7,366 |
+1,876 |
Jun13 |
121205 |
131.39 |
131.42 |
130.93 |
131.03 |
-0.23 |
2 |
653 |
+1 |
Total Volume and Open Interest |
278,775 |
210,155 |
-421 |
Mexican Peso(CME) |
Dec12 |
121205 |
772.00 |
774.25 |
770.50 |
774.00 |
+2.75 |
44,098 |
165,519 |
-2,049 |
Jan13 |
121205 |
772.00 |
772.00 |
769.25 |
772.00 |
+2.75 |
|
|
|
Total Volume and Open Interest |
50,438 |
190,835 |
+558 |
Brazilian Real(CME) |
Jan13 |
121205 |
474.00 |
477.00 |
474.00 |
474.70 |
+3.25 |
456 |
2,865 |
+313 |
Feb13 |
121205 |
472.40 |
474.65 |
472.40 |
472.40 |
+3.25 |
0 |
1 |
+0 |
Mar13 |
121205 |
470.05 |
472.90 |
469.20 |
470.70 |
+3.15 |
148 |
1,702 |
+89 |
Apr13 |
121205 |
468.80 |
468.80 |
468.80 |
468.80 |
+3.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
604 |
32,606 |
+402 |
30-Year T-Bonds(CBOT) |
Dec12 |
121205 |
151~140 |
152~000 |
151~060 |
151~190 |
+0~040 |
47,750 |
62,114 |
-26,426 |
Mar13 |
121205 |
150~040 |
150~210 |
149~270 |
150~080 |
+0~040 |
350,244 |
597,422 |
-2,061 |
Jun13 |
121205 |
149~030 |
149~030 |
148~310 |
149~030 |
+0~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
397,994 |
659,540 |
-28,487 |
10-Year T-Notes(CBOT) |
Dec12 |
121205 |
134~030 |
134~125 |
134~000 |
134~090 |
+0~065 |
105,659 |
126,675 |
-37,954 |
Mar13 |
121205 |
133~195 |
133~295 |
133~160 |
133~255 |
+0~070 |
810,927 |
1,607,406 |
-6,758 |
Jun13 |
121205 |
132~305 |
132~305 |
132~235 |
132~305 |
+0~070 |
|
|
|
Total Volume and Open Interest |
916,586 |
1,734,081 |
-44,712 |
5-Year T-Notes(CBOT) |
Dec12 |
121205 |
124~256 |
124~292 |
124~244 |
124~280 |
+0~026 |
58,918 |
157,115 |
-14,629 |
Mar13 |
121205 |
124~214 |
124~256 |
124~202 |
124~240 |
+0~026 |
394,116 |
1,366,841 |
+18,220 |
Jun13 |
121205 |
124~040 |
124~040 |
124~012 |
124~040 |
+0~026 |
|
|
|
Total Volume and Open Interest |
453,034 |
1,523,956 |
+3,591 |
2 Year T-Notes(CBOT) |
Dec12 |
121205 |
110~076 |
110~084 |
110~076 |
110~080 |
-0~002 |
62,238 |
121,156 |
-25,495 |
Mar13 |
121205 |
110~074 |
110~082 |
110~072 |
110~080 |
+0~002 |
125,700 |
871,340 |
+9,868 |
Jun13 |
121205 |
109~244 |
109~244 |
109~242 |
109~244 |
+0~002 |
|
|
|
Total Volume and Open Interest |
187,938 |
992,496 |
-15,627 |
Eurodollars(CME) |
Dec12 |
121205 |
99.690 |
99.692 |
99.688 |
99.688 |
unch |
37,221 |
877,268 |
-2,468 |
Mar13 |
121205 |
99.690 |
99.695 |
99.685 |
99.690 |
+0.005 |
53,696 |
684,644 |
-7,473 |
Jun13 |
121205 |
99.675 |
99.685 |
99.675 |
99.675 |
+0.005 |
65,231 |
698,383 |
-5,797 |
Sep13 |
121205 |
99.660 |
99.670 |
99.660 |
99.660 |
+0.005 |
79,204 |
593,574 |
+128 |
Dec13 |
121205 |
99.635 |
99.650 |
99.635 |
99.640 |
+0.005 |
81,527 |
706,123 |
+15,508 |
Mar14 |
121205 |
99.615 |
99.630 |
99.615 |
99.620 |
+0.005 |
71,258 |
621,828 |
-8,600 |
Jun14 |
121205 |
99.585 |
99.600 |
99.580 |
99.590 |
+0.010 |
83,654 |
547,862 |
+14,665 |
Sep14 |
121205 |
99.550 |
99.565 |
99.545 |
99.555 |
+0.010 |
46,143 |
493,932 |
-1,602 |
Dec14 |
121205 |
99.495 |
99.520 |
99.490 |
99.505 |
+0.010 |
69,962 |
526,782 |
+274 |
Mar15 |
121205 |
99.450 |
99.475 |
99.440 |
99.460 |
+0.015 |
63,714 |
530,676 |
-6,517 |
Jun15 |
121205 |
99.380 |
99.410 |
99.370 |
99.395 |
+0.015 |
69,696 |
581,552 |
+2,037 |
Sep15 |
121205 |
99.305 |
99.330 |
99.290 |
99.315 |
+0.015 |
64,596 |
393,374 |
-3,618 |
Dec15 |
121205 |
99.190 |
99.220 |
99.180 |
99.205 |
+0.015 |
55,803 |
383,330 |
+8,178 |
Mar16 |
121205 |
99.075 |
99.105 |
99.065 |
99.095 |
+0.020 |
45,130 |
227,524 |
+7,151 |
Jun16 |
121205 |
98.945 |
98.980 |
98.935 |
98.965 |
+0.020 |
34,108 |
158,364 |
+4,737 |
Sep16 |
121205 |
98.810 |
98.840 |
98.795 |
98.825 |
+0.020 |
31,641 |
141,730 |
+2,188 |
Dec16 |
121205 |
98.660 |
98.690 |
98.640 |
98.675 |
+0.020 |
14,320 |
101,853 |
-322 |
Mar17 |
121205 |
98.525 |
98.560 |
98.510 |
98.540 |
+0.020 |
10,191 |
86,544 |
-306 |
Total Volume and Open Interest |
1,000,278 |
8,573,152 |
+16,564 |
Ultra T-Bond(CBOT) |
Dec12 |
121205 |
167~25 |
168~14 |
167~14 |
167~27 |
+0~03 |
37,441 |
24,079 |
-24,421 |
Mar13 |
121205 |
166~11 |
167~04 |
165~28 |
166~14 |
+0~03 |
74,330 |
355,878 |
-5,218 |
Jun13 |
121205 |
166~14 |
166~14 |
166~11 |
166~14 |
+0~03 |
|
|
|
Total Volume and Open Interest |
111,771 |
379,957 |
-29,639 |
30 Day Federal Funds(CBOT) |
Dec12 |
121205 |
99.845 |
99.845 |
99.840 |
99.842 |
-0.003 |
3,889 |
46,316 |
+244 |
Jan13 |
121205 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
368 |
25,800 |
+8 |
Feb13 |
121205 |
99.865 |
99.865 |
99.855 |
99.860 |
unch |
1,305 |
25,073 |
+118 |
Mar13 |
121205 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
528 |
22,428 |
+369 |
Apr13 |
121205 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
526 |
23,141 |
+107 |
May13 |
121205 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
355 |
24,524 |
+124 |
Total Volume and Open Interest |
8,348 |
327,951 |
+1,090 |
3-Mth Euro-Yen(CME) |
Dec12 |
121205 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121205 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun13 |
121205 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep13 |
121205 |
99.757 |
99.757 |
99.757 |
99.757 |
unch |
|
|
|
Dec13 |
121205 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar14 |
121205 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
121205 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep14 |
121205 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec14 |
121205 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121205 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121205 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
303 |
2,172 |
+71 |
Mar13 |
121205 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
407 |
-147 |
Jun13 |
121205 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121205 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
148 |
120 |
-50 |
Dec13 |
121205 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121205 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
214 |
+0 |
Jun14 |
121205 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121205 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
451 |
3,503 |
-126 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121205 |
144.88 |
145.01 |
144.84 |
144.98 |
+0.09 |
5,636 |
24,459 |
+648 |
Mar13 |
121205 |
144.34 |
144.50 |
144.33 |
144.49 |
+0.12 |
2,071 |
2,006 |
+802 |
Jun13 |
121205 |
142.40 |
142.40 |
142.40 |
142.40 |
+0.12 |
|
|
|
Total Volume and Open Interest |
7,707 |
26,465 |
+1,450 |
Euro-Bund(EUREX) |
Dec12 |
121205 |
142.60 |
143.37 |
142.54 |
143.28 |
+0.54 |
1,261,818 |
620,328 |
-141,919 |
Mar13 |
121205 |
144.33 |
145.18 |
144.24 |
145.10 |
+0.66 |
557,858 |
483,998 |
+227,455 |
Jun13 |
121205 |
144.10 |
144.11 |
142.77 |
143.38 |
+0.79 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,819,676 |
1,104,347 |
+85,536 |
Euro-Bobl(EUREX) |
Dec12 |
121205 |
126.24 |
126.67 |
126.22 |
126.62 |
+0.31 |
816,282 |
509,663 |
-171,480 |
Mar13 |
121205 |
126.93 |
127.36 |
126.89 |
127.33 |
+0.34 |
437,557 |
377,072 |
+184,270 |
Jun13 |
121205 |
127.33 |
127.33 |
127.33 |
127.33 |
+0.34 |
|
|
|
Total Volume and Open Interest |
1,253,839 |
886,735 |
+12,790 |
3-Mth Euribor(EUREX) |
Dec12 |
121205 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,536 |
+0 |
Mar13 |
121205 |
99.840 |
99.840 |
99.840 |
99.840 |
+0.010 |
0 |
2,169 |
+0 |
Jun13 |
121205 |
99.835 |
99.835 |
99.835 |
99.835 |
+0.020 |
220 |
1,061 |
+0 |
Total Volume and Open Interest |
220 |
8,447 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121205 |
119~17 |
120~07 |
119~04 |
120~06 |
+0~13 |
5,045 |
51,128 |
-2,628 |
Mar13 |
121205 |
118~29 |
119~16 |
118~11 |
119~14 |
+0~13 |
124,250 |
347,821 |
-9,641 |
Total Volume and Open Interest |
129,295 |
398,949 |
-12,269 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121205 |
99.48 |
99.48 |
99.47 |
99.48 |
+0.01 |
22,074 |
237,165 |
+676 |
Mar13 |
121205 |
99.46 |
99.47 |
99.46 |
99.47 |
+0.01 |
44,568 |
322,625 |
-3,154 |
Jun13 |
121205 |
99.45 |
99.47 |
99.44 |
99.47 |
+0.02 |
39,318 |
290,153 |
-1,468 |
Sep13 |
121205 |
99.44 |
99.47 |
99.43 |
99.46 |
+0.03 |
43,648 |
292,298 |
-2,854 |
Dec13 |
121205 |
99.41 |
99.45 |
99.40 |
99.44 |
+0.04 |
34,748 |
309,027 |
-420 |
Mar14 |
121205 |
99.38 |
99.42 |
99.37 |
99.41 |
+0.03 |
34,575 |
237,797 |
-10,618 |
Total Volume and Open Interest |
329,288 |
2,532,410 |
-6,302 |
3-Mth Euribor(LIFFE) |
Dec12 |
121205 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
43,705 |
504,654 |
+15,745 |
Mar13 |
121205 |
99.830 |
99.845 |
99.825 |
99.840 |
+0.010 |
74,362 |
493,084 |
-24,960 |
Jun13 |
121205 |
99.820 |
99.835 |
99.815 |
99.835 |
+0.020 |
86,765 |
470,833 |
+6,841 |
Total Volume and Open Interest |
556,958 |
4,209,498 |
+2,259 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121205 |
96.91 |
96.92 |
96.89 |
96.90 |
-0.02 |
29,194 |
104,804 |
-6,266 |
Mar13 |
121205 |
97.04 |
97.07 |
97.03 |
97.06 |
+0.01 |
42,398 |
214,430 |
+1,957 |
Jun13 |
121205 |
97.16 |
97.19 |
97.14 |
97.17 |
unch |
30,696 |
142,060 |
+1,163 |
Sep13 |
121205 |
97.18 |
97.21 |
97.16 |
97.19 |
unch |
15,317 |
89,997 |
+2,991 |
Dec13 |
121205 |
97.13 |
97.17 |
97.13 |
97.14 |
unch |
6,334 |
76,965 |
+1,457 |
Mar14 |
121205 |
97.05 |
97.09 |
97.04 |
97.06 |
unch |
5,211 |
44,713 |
+1,973 |
Jun14 |
121205 |
96.95 |
96.99 |
96.95 |
96.97 |
unch |
2,644 |
21,382 |
+1,414 |
Sep14 |
121205 |
96.87 |
96.91 |
96.85 |
96.89 |
unch |
946 |
19,828 |
+263 |
Dec14 |
121205 |
96.78 |
96.81 |
96.78 |
96.80 |
-0.01 |
119 |
1,573 |
+99 |
Mar15 |
121205 |
96.72 |
96.72 |
96.72 |
96.72 |
-0.02 |
27 |
108 |
+7 |
Total Volume and Open Interest |
132,886 |
716,340 |
+5,058 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121205 |
96.90 |
96.94 |
96.88 |
96.90 |
unch |
60,891 |
440,385 |
+12,610 |
Mar13 |
121205 |
96.86 |
96.88 |
96.84 |
96.86 |
unch |
1,384 |
1,379 |
+1,370 |
Total Volume and Open Interest |
62,275 |
441,764 |
+13,980 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121205 |
97.39 |
97.42 |
97.36 |
97.38 |
-0.01 |
174,034 |
544,668 |
+21,622 |
Mar13 |
121205 |
97.43 |
97.43 |
97.41 |
97.41 |
-0.01 |
142 |
142 |
+142 |
Total Volume and Open Interest |
174,176 |
544,810 |
+21,764 |
Gold(CMX) |
Dec12 |
121205 |
1697.1 |
1706.0 |
1685.0 |
1692.4 |
-2.0 |
1,238 |
4,228 |
-395 |
Feb13 |
121205 |
1697.7 |
1708.3 |
1686.0 |
1693.8 |
-2.0 |
104,840 |
291,176 |
-1,895 |
Apr13 |
121205 |
1700.1 |
1709.9 |
1688.3 |
1695.9 |
-2.0 |
1,704 |
30,745 |
+764 |
Jun13 |
121205 |
1703.4 |
1712.0 |
1690.3 |
1698.0 |
-1.9 |
795 |
29,420 |
-47 |
Aug13 |
121205 |
1713.0 |
1714.0 |
1692.6 |
1699.9 |
-1.9 |
250 |
17,290 |
-82 |
Oct13 |
121205 |
1699.2 |
1701.9 |
1698.8 |
1701.9 |
-1.9 |
54 |
9,535 |
+33 |
Dec13 |
121205 |
1713.4 |
1717.2 |
1698.7 |
1704.0 |
-1.8 |
469 |
19,961 |
+81 |
Feb14 |
121205 |
1706.2 |
1706.2 |
1706.2 |
1706.2 |
-1.9 |
4 |
2,500 |
-1 |
Apr14 |
121205 |
1708.5 |
1708.5 |
1708.5 |
1708.5 |
-1.9 |
0 |
3,476 |
+0 |
Jun14 |
121205 |
1710.9 |
1710.9 |
1710.9 |
1710.9 |
-2.0 |
75 |
9,083 |
+25 |
Aug14 |
121205 |
1713.3 |
1713.3 |
1713.3 |
1713.3 |
-2.0 |
1 |
85 |
+1 |
Oct14 |
121205 |
1715.8 |
1715.8 |
1715.8 |
1715.8 |
-2.0 |
|
|
|
Total Volume and Open Interest |
109,852 |
441,062 |
-1,522 |
Silver(CMX) |
Dec12 |
121205 |
3293.0 |
3316.5 |
3253.0 |
3288.3 |
+14.9 |
445 |
1,409 |
-580 |
Mar13 |
121205 |
3288.0 |
3330.0 |
3258.5 |
3295.7 |
+14.9 |
31,721 |
88,402 |
-837 |
May13 |
121205 |
3311.0 |
3329.5 |
3265.0 |
3300.7 |
+15.0 |
562 |
6,356 |
-10 |
Jul13 |
121205 |
3307.0 |
3337.5 |
3293.5 |
3304.9 |
+15.1 |
145 |
6,293 |
+80 |
Sep13 |
121205 |
3311.0 |
3311.0 |
3296.5 |
3308.5 |
+15.2 |
65 |
4,276 |
+29 |
Dec13 |
121205 |
3339.0 |
3339.0 |
3277.5 |
3313.3 |
+15.3 |
252 |
17,240 |
-29 |
Mar14 |
121205 |
3306.5 |
3315.1 |
3306.5 |
3315.1 |
+15.3 |
30 |
1,845 |
+10 |
Total Volume and Open Interest |
34,264 |
144,412 |
-1,148 |
Platinum(NYMEX) |
Jan13 |
121205 |
1583.0 |
1597.5 |
1571.0 |
1584.2 |
+1.3 |
8,358 |
55,595 |
+52 |
Apr13 |
121205 |
1588.0 |
1599.0 |
1575.6 |
1588.2 |
+1.4 |
848 |
5,967 |
+409 |
Jul13 |
121205 |
1591.0 |
1591.0 |
1590.7 |
1590.7 |
+1.4 |
30 |
374 |
+24 |
Oct13 |
121205 |
1592.7 |
1592.7 |
1592.7 |
1592.7 |
+1.4 |
0 |
42 |
+0 |
Total Volume and Open Interest |
9,241 |
61,989 |
+488 |
Palladium(NYMEX) |
Dec12 |
121205 |
681.40 |
685.95 |
675.00 |
685.95 |
+4.85 |
80 |
816 |
-28 |
Mar13 |
121205 |
681.95 |
689.80 |
673.25 |
687.45 |
+4.75 |
3,781 |
22,726 |
+613 |
Jun13 |
121205 |
685.80 |
690.75 |
685.80 |
688.70 |
+4.75 |
3 |
72 |
+2 |
Total Volume and Open Interest |
3,869 |
23,619 |
+588 |
Copper(CMX) |
Dec12 |
121205 |
363.65 |
367.15 |
363.35 |
366.70 |
+3.35 |
780 |
3,840 |
-1,521 |
Mar13 |
121205 |
366.20 |
369.40 |
365.10 |
368.65 |
+3.10 |
43,678 |
101,921 |
+976 |
May13 |
121205 |
366.80 |
370.20 |
366.25 |
369.65 |
+3.10 |
1,821 |
13,753 |
+425 |
Jul13 |
121205 |
367.70 |
370.60 |
367.25 |
370.40 |
+3.05 |
528 |
6,271 |
+80 |
Sep13 |
121205 |
368.50 |
371.15 |
368.00 |
370.95 |
+2.95 |
161 |
3,694 |
+17 |
Total Volume and Open Interest |
47,565 |
140,809 |
+63 |
DJIA Index(CBOT) |
Dec12 |
121205 |
12938 |
13055 |
12920 |
13024 |
+91 |
246 |
14,660 |
-21 |
Mar13 |
121205 |
12920 |
13000 |
12920 |
12953 |
+94 |
8 |
30 |
+6 |
Jun13 |
121205 |
12873 |
12873 |
12779 |
12873 |
+94 |
|
|
|
Sep13 |
121205 |
12794 |
12794 |
12700 |
12794 |
+94 |
|
|
|
Total Volume and Open Interest |
254 |
14,690 |
-15 |
E-mini DJIA Index(CBOT) |
Dec12 |
121205 |
12919 |
13076 |
12905 |
13024 |
+91 |
121,995 |
91,217 |
+1,717 |
Mar13 |
121205 |
12835 |
13002 |
12834 |
12953 |
+94 |
391 |
880 |
+249 |
Jun13 |
121205 |
12873 |
12873 |
12873 |
12873 |
+94 |
0 |
59 |
+0 |
Sep13 |
121205 |
12794 |
12794 |
12794 |
12794 |
+94 |
|
|
|
Total Volume and Open Interest |
122,386 |
92,156 |
+1,966 |
S & P 500(CME) |
Dec12 |
121205 |
1401.80 |
1412.90 |
1401.60 |
1408.30 |
+2.80 |
14,911 |
211,666 |
-242 |
Mar13 |
121205 |
1400.00 |
1408.10 |
1391.50 |
1402.00 |
+2.90 |
3,727 |
8,425 |
+1,857 |
Jun13 |
121205 |
1395.10 |
1401.30 |
1384.30 |
1395.10 |
+2.80 |
111 |
3,075 |
+27 |
Sep13 |
121205 |
1388.30 |
1394.50 |
1377.50 |
1388.30 |
+2.80 |
5 |
5 |
+5 |
Total Volume and Open Interest |
18,754 |
223,171 |
+1,647 |
S & P 500 E-Mini(Globex) |
Dec12 |
121205 |
1402.75 |
1414.75 |
1396.75 |
1408.25 |
+2.75 |
1,652,126 |
3,042,657 |
+5,000 |
Mar13 |
121205 |
1396.75 |
1408.25 |
1390.50 |
1402.00 |
+3.00 |
35,814 |
83,168 |
+11,185 |
Total Volume and Open Interest |
1,688,527 |
3,129,651 |
+16,206 |
NASDAQ 100(CME) |
Dec12 |
121205 |
2659.50 |
2678.30 |
2637.00 |
2637.50 |
-27.00 |
405 |
27,264 |
+24 |
Mar13 |
121205 |
2630.00 |
2631.50 |
2620.00 |
2631.50 |
-27.00 |
0 |
160 |
+0 |
Jun13 |
121205 |
2626.00 |
2653.00 |
2626.00 |
2626.00 |
-27.00 |
|
|
|
Total Volume and Open Interest |
405 |
27,424 |
+24 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121205 |
2661.00 |
2679.30 |
2623.00 |
2637.50 |
-27.00 |
219,674 |
388,152 |
-2,466 |
Mar13 |
121205 |
2652.00 |
2673.50 |
2617.00 |
2631.50 |
-27.00 |
921 |
1,246 |
+268 |
Total Volume and Open Interest |
220,599 |
389,411 |
-2,196 |
S & P Midcap 400(CME) |
Dec12 |
121205 |
999.80 |
999.80 |
999.80 |
999.80 |
+3.10 |
11 |
2,962 |
+5 |
Mar13 |
121205 |
997.30 |
997.30 |
994.30 |
997.30 |
+3.00 |
|
|
|
Jun13 |
121205 |
995.20 |
995.20 |
992.20 |
995.20 |
+3.00 |
|
|
|
Total Volume and Open Interest |
11 |
2,962 |
+5 |
Volatility Index(CBOE) |
Dec12 |
121205 |
16.30 |
16.88 |
16.00 |
16.10 |
-0.40 |
41,115 |
137,783 |
-3,870 |
Jan13 |
121205 |
17.65 |
18.10 |
17.30 |
17.35 |
-0.55 |
24,560 |
0 |
+0 |
Feb13 |
121205 |
18.75 |
19.03 |
18.30 |
18.35 |
-0.60 |
11,236 |
40,544 |
-1,178 |
Mar13 |
121205 |
19.60 |
19.88 |
19.20 |
19.25 |
-0.60 |
8,639 |
38,877 |
+775 |
Total Volume and Open Interest |
97,808 |
261,000 |
-2,317 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121205 |
9395 |
9550 |
9390 |
9520 |
+105 |
5,812 |
42,844 |
-246 |
Mar13 |
121205 |
9420 |
9545 |
9420 |
9530 |
+110 |
39 |
311 |
+21 |
Total Volume and Open Interest |
5,851 |
43,155 |
-225 |
Nikkei 225(SGX) |
Dec12 |
121205 |
9435 |
9520 |
9380 |
9475 |
+45 |
95,052 |
272,527 |
-204 |
Mar13 |
121205 |
9415 |
9505 |
9370 |
9460 |
+45 |
1,136 |
4,966 |
+1,411 |
Jun13 |
121205 |
9380 |
9380 |
9380 |
9380 |
+45 |
0 |
1,208 |
+0 |
Total Volume and Open Interest |
96,327 |
291,415 |
+1,293 |
CAC 40(EURONEXT) |
Dec12 |
121205 |
3595.0 |
3613.5 |
3567.5 |
3584.0 |
+11.5 |
83,017 |
360,388 |
+4,608 |
Jan13 |
121205 |
3594.0 |
3612.5 |
3567.5 |
3584.0 |
+11.0 |
535 |
761 |
+271 |
Feb13 |
121205 |
3597.5 |
3612.5 |
3573.0 |
3584.0 |
+11.0 |
5 |
6 |
+2 |
Total Volume and Open Interest |
83,615 |
361,688 |
+4,886 |
Hang Seng Index(HKFE) |
Dec12 |
121205 |
21848 |
22345 |
21792 |
22340 |
+598 |
76,164 |
130,192 |
+676 |
Jan13 |
121205 |
21822 |
22360 |
21813 |
22348 |
+578 |
319 |
328 |
+79 |
Total Volume and Open Interest |
76,640 |
136,619 |
+762 |
DAX(EUREX) |
Dec12 |
121205 |
7499.5 |
7507.0 |
7428.5 |
7445.0 |
+16.5 |
123,079 |
160,353 |
-504 |
Mar13 |
121205 |
7501.0 |
7512.0 |
7436.0 |
7451.0 |
+17.5 |
2,190 |
16,004 |
+1,364 |
Jun13 |
121205 |
7500.0 |
7503.5 |
7446.5 |
7457.0 |
+16.0 |
1,552 |
5,803 |
+1,141 |
Total Volume and Open Interest |
126,821 |
182,160 |
+2,001 |
FT-SE 100(EURONEXT) |
Dec12 |
121205 |
5872.50 |
5918.00 |
5866.00 |
5881.50 |
+15.50 |
109,674 |
635,444 |
+6,332 |
Mar13 |
121205 |
5828.50 |
5875.00 |
5828.50 |
5841.50 |
+16.00 |
40,788 |
10,070 |
+2,182 |
Jun13 |
121205 |
5776.50 |
5776.50 |
5776.50 |
5776.50 |
+16.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
150,462 |
645,595 |
+8,514 |
SPI 200(SFE) |
Dec12 |
121205 |
4506.0 |
4533.0 |
4501.0 |
4525.0 |
+20.0 |
25,675 |
273,783 |
-643 |
Mar13 |
121205 |
4482.0 |
4504.0 |
4480.0 |
4497.0 |
+21.0 |
213 |
2,616 |
+107 |
Jun13 |
121205 |
4495.0 |
4495.0 |
4495.0 |
4495.0 |
+20.0 |
0 |
2,946 |
+0 |
Total Volume and Open Interest |
25,895 |
280,305 |
-532 |
FTSE MIB(ISE) |
Dec12 |
121205 |
16145.00 |
16220.00 |
15865.00 |
15948.00 |
-100.00 |
22,545 |
39,716 |
+491 |
Mar13 |
121205 |
16180.00 |
16220.00 |
15890.00 |
15958.00 |
-97.00 |
191 |
295 |
+140 |
Jun13 |
121205 |
15900.00 |
15900.00 |
15673.00 |
15673.00 |
-57.00 |
1 |
13 |
+1 |
Total Volume and Open Interest |
22,737 |
40,024 |
+632 |
KOSPI 200(KFE) |
Dec12 |
121205 |
257.35 |
257.40 |
257.20 |
257.20 |
+2.30 |
162,683 |
103,012 |
-3,923 |
Mar13 |
121205 |
254.30 |
256.40 |
253.85 |
256.30 |
+2.30 |
385 |
10,642 |
+54 |
Jun13 |
121205 |
258.00 |
258.00 |
258.00 |
258.00 |
+2.35 |
0 |
1,162 |
+0 |
Total Volume and Open Interest |
163,068 |
114,826 |
-3,869 |
GSCI(CME) |
Dec12 |
121205 |
646.00 |
647.00 |
641.00 |
644.50 |
+0.50 |
432 |
8,646 |
-273 |
Jan13 |
121205 |
647.00 |
648.00 |
642.00 |
645.50 |
+0.50 |
1 |
380 |
+1 |
Feb13 |
121205 |
647.00 |
650.00 |
643.50 |
647.00 |
unch |
|
|
|
Total Volume and Open Interest |
433 |
9,026 |
-272 |
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. |
|
|