|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 06, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121206 |
1477.75 |
1492.50 |
1473.25 |
1491.25 |
+12.00 |
84,049 |
212,017 |
-3,827 |
Mar13 |
121206 |
1472.00 |
1487.50 |
1467.50 |
1486.00 |
+12.25 |
34,166 |
137,060 |
+3,919 |
May13 |
121206 |
1450.00 |
1465.25 |
1445.00 |
1463.75 |
+13.00 |
10,855 |
107,946 |
+1,198 |
Jul13 |
121206 |
1440.00 |
1453.00 |
1433.00 |
1451.50 |
+12.00 |
7,151 |
71,006 |
+634 |
Aug13 |
121206 |
1420.00 |
1424.50 |
1409.25 |
1423.50 |
+10.75 |
95 |
1,631 |
+32 |
Sep13 |
121206 |
1377.25 |
1378.00 |
1359.75 |
1378.00 |
+7.25 |
125 |
1,340 |
-2 |
Nov13 |
121206 |
1330.00 |
1340.00 |
1316.75 |
1334.75 |
+2.75 |
3,027 |
58,433 |
+253 |
Jan14 |
121206 |
1340.00 |
1340.00 |
1330.00 |
1340.00 |
+2.75 |
5 |
873 |
-1 |
Mar14 |
121206 |
1335.25 |
1342.75 |
1332.00 |
1342.75 |
+3.00 |
8 |
537 |
+3 |
May14 |
121206 |
1338.50 |
1338.50 |
1334.25 |
1338.50 |
+4.25 |
103 |
450 |
+3 |
Jul14 |
121206 |
1332.00 |
1340.00 |
1332.00 |
1338.75 |
+4.25 |
25 |
296 |
+15 |
Aug14 |
121206 |
1333.50 |
1333.50 |
1329.25 |
1333.50 |
+4.25 |
0 |
1 |
+0 |
Sep14 |
121206 |
1320.25 |
1320.25 |
1316.00 |
1320.25 |
+4.25 |
0 |
1 |
+0 |
Nov14 |
121206 |
1290.00 |
1303.75 |
1286.00 |
1303.75 |
+7.25 |
70 |
2,252 |
+27 |
Total Volume and Open Interest |
139,679 |
593,935 |
+2,254 |
Soybean Meal(CBOT) |
Dec12 |
121206 |
453.20 |
458.30 |
453.20 |
458.00 |
+4.80 |
4,113 |
5,600 |
-2,751 |
Jan13 |
121206 |
445.90 |
451.00 |
445.90 |
450.70 |
+4.40 |
30,211 |
69,989 |
+523 |
Mar13 |
121206 |
438.70 |
444.30 |
438.70 |
443.90 |
+5.00 |
9,513 |
63,640 |
+617 |
May13 |
121206 |
426.60 |
431.60 |
426.60 |
431.30 |
+5.20 |
4,213 |
31,259 |
+769 |
Jul13 |
121206 |
420.00 |
423.80 |
419.90 |
423.40 |
+4.50 |
2,025 |
22,745 |
+174 |
Aug13 |
121206 |
411.40 |
414.10 |
409.90 |
413.80 |
+4.30 |
176 |
2,143 |
+22 |
Sep13 |
121206 |
398.10 |
399.60 |
394.50 |
398.70 |
+2.80 |
136 |
2,408 |
+60 |
Oct13 |
121206 |
380.00 |
380.30 |
375.50 |
379.30 |
+0.60 |
42 |
3,145 |
+4 |
Dec13 |
121206 |
376.10 |
377.10 |
371.90 |
375.70 |
+0.70 |
308 |
14,186 |
+30 |
Jan14 |
121206 |
376.00 |
377.00 |
374.00 |
376.50 |
+0.80 |
16 |
492 |
+16 |
Total Volume and Open Interest |
50,767 |
216,689 |
-527 |
Soybean Oil(CBOT) |
Dec12 |
121206 |
50.75 |
51.00 |
50.00 |
50.87 |
+0.21 |
4,967 |
3,500 |
-744 |
Jan13 |
121206 |
51.01 |
51.32 |
50.30 |
51.20 |
+0.20 |
59,129 |
134,935 |
-402 |
Mar13 |
121206 |
51.50 |
51.78 |
50.76 |
51.67 |
+0.21 |
26,650 |
78,291 |
+1,430 |
May13 |
121206 |
51.90 |
52.21 |
51.19 |
52.10 |
+0.20 |
6,026 |
37,878 |
+369 |
Jul13 |
121206 |
52.30 |
52.57 |
51.55 |
52.43 |
+0.17 |
5,267 |
27,223 |
+130 |
Aug13 |
121206 |
52.48 |
52.50 |
51.51 |
52.38 |
+0.17 |
573 |
3,738 |
-13 |
Sep13 |
121206 |
52.10 |
52.14 |
51.32 |
52.14 |
+0.17 |
438 |
3,393 |
+8 |
Oct13 |
121206 |
51.63 |
51.72 |
50.70 |
51.60 |
+0.18 |
490 |
4,375 |
-31 |
Dec13 |
121206 |
51.20 |
51.44 |
50.42 |
51.33 |
+0.20 |
1,154 |
13,985 |
+242 |
Jan14 |
121206 |
50.85 |
51.52 |
50.84 |
51.52 |
+0.24 |
72 |
1,278 |
+30 |
Total Volume and Open Interest |
104,775 |
310,022 |
+1,019 |
Canola(WCE) |
Jan13 |
121206 |
602.5 |
606.4 |
596.2 |
599.4 |
-2.8 |
6,155 |
80,571 |
-438 |
Mar13 |
121206 |
600.0 |
603.6 |
594.2 |
597.1 |
-2.9 |
4,543 |
39,694 |
+770 |
May13 |
121206 |
598.9 |
601.2 |
592.8 |
595.5 |
-3.2 |
991 |
15,413 |
+14 |
Jul13 |
121206 |
595.4 |
597.5 |
588.5 |
591.5 |
-3.7 |
213 |
8,521 |
+185 |
Nov13 |
121206 |
547.1 |
548.9 |
544.1 |
544.1 |
-4.3 |
40 |
9,214 |
+26 |
Total Volume and Open Interest |
11,947 |
153,883 |
+562 |
Corn(CBOT) |
Dec12 |
121206 |
752.75 |
753.50 |
744.50 |
747.75 |
-5.50 |
8,862 |
15,457 |
-3,519 |
Mar13 |
121206 |
757.00 |
759.00 |
748.00 |
751.50 |
-6.25 |
146,786 |
635,410 |
-9,438 |
May13 |
121206 |
758.00 |
759.75 |
749.00 |
753.00 |
-5.50 |
57,864 |
163,591 |
+3,807 |
Jul13 |
121206 |
752.25 |
754.00 |
743.25 |
747.00 |
-5.75 |
44,588 |
162,067 |
-5,798 |
Sep13 |
121206 |
666.25 |
667.75 |
661.00 |
663.75 |
-3.25 |
2,432 |
36,113 |
+762 |
Dec13 |
121206 |
644.50 |
646.00 |
640.25 |
643.50 |
-2.00 |
11,534 |
175,938 |
+2,527 |
Mar14 |
121206 |
652.00 |
653.50 |
648.50 |
651.50 |
-2.00 |
93 |
3,785 |
+27 |
May14 |
121206 |
657.25 |
659.25 |
655.00 |
657.50 |
-1.75 |
1 |
1,016 |
-1 |
Jul14 |
121206 |
657.25 |
661.00 |
657.25 |
659.25 |
-1.75 |
78 |
1,291 |
+37 |
Sep14 |
121206 |
608.25 |
610.00 |
608.25 |
608.25 |
-1.75 |
0 |
93 |
+0 |
Total Volume and Open Interest |
272,346 |
1,203,365 |
-11,542 |
Wheat(CBOT) |
Dec12 |
121206 |
842.50 |
845.50 |
836.75 |
845.25 |
+3.00 |
1,762 |
1,215 |
-718 |
Mar13 |
121206 |
861.00 |
864.25 |
853.00 |
862.00 |
+2.00 |
48,094 |
249,622 |
-4,185 |
May13 |
121206 |
869.75 |
872.50 |
862.25 |
871.00 |
+2.50 |
13,560 |
53,377 |
+736 |
Jul13 |
121206 |
869.50 |
874.00 |
864.25 |
873.00 |
+3.50 |
7,866 |
74,547 |
-304 |
Sep13 |
121206 |
877.00 |
882.00 |
872.75 |
881.50 |
+3.75 |
429 |
11,140 |
+74 |
Dec13 |
121206 |
885.00 |
891.75 |
882.00 |
891.00 |
+4.25 |
3,409 |
48,995 |
+211 |
Total Volume and Open Interest |
75,297 |
444,444 |
-4,106 |
Wheat(KCBT) |
Dec12 |
121206 |
891.25 |
898.00 |
891.25 |
898.00 |
+5.00 |
120 |
511 |
-155 |
Mar13 |
121206 |
909.00 |
912.50 |
903.00 |
912.00 |
+4.25 |
11,943 |
105,195 |
-3,567 |
May13 |
121206 |
917.50 |
921.75 |
912.75 |
921.75 |
+4.25 |
5,238 |
20,813 |
+886 |
Jul13 |
121206 |
920.50 |
925.75 |
916.50 |
925.50 |
+5.75 |
2,614 |
27,716 |
-95 |
Sep13 |
121206 |
926.50 |
931.50 |
923.00 |
931.50 |
+5.50 |
371 |
3,711 |
+50 |
Dec13 |
121206 |
931.75 |
939.00 |
930.00 |
938.50 |
+5.50 |
357 |
4,415 |
+97 |
Total Volume and Open Interest |
20,660 |
162,902 |
-2,777 |
Wheat(MGE) |
Dec12 |
121206 |
912.00 |
917.25 |
912.00 |
917.25 |
+2.25 |
7 |
61 |
-16 |
Mar13 |
121206 |
932.25 |
936.50 |
928.00 |
935.25 |
+3.00 |
2,128 |
28,116 |
+135 |
May13 |
121206 |
941.75 |
945.75 |
937.50 |
945.00 |
+3.25 |
473 |
6,161 |
+19 |
Jul13 |
121206 |
948.00 |
951.75 |
943.50 |
951.00 |
+3.50 |
439 |
2,517 |
+158 |
Sep13 |
121206 |
940.75 |
944.25 |
935.25 |
944.25 |
+4.25 |
262 |
3,166 |
+77 |
Total Volume and Open Interest |
3,571 |
42,310 |
+520 |
Oats(CBOT) |
Dec12 |
121206 |
381.75 |
381.75 |
379.00 |
381.25 |
+1.25 |
18 |
24 |
+5 |
Mar13 |
121206 |
397.00 |
399.75 |
393.75 |
398.00 |
+1.00 |
298 |
8,780 |
+6 |
May13 |
121206 |
402.75 |
402.75 |
399.25 |
401.25 |
unch |
34 |
898 |
+22 |
Jul13 |
121206 |
394.00 |
399.25 |
393.00 |
398.50 |
-0.75 |
0 |
71 |
+0 |
Total Volume and Open Interest |
350 |
9,833 |
+33 |
Rough Rice(CBOT) |
Jan13 |
121206 |
15.55 |
15.58 |
15.27 |
15.31 |
-0.24 |
907 |
11,687 |
-188 |
Mar13 |
121206 |
15.86 |
15.90 |
15.59 |
15.63 |
-0.24 |
219 |
2,792 |
+52 |
May13 |
121206 |
16.19 |
16.19 |
15.97 |
15.97 |
-0.24 |
17 |
125 |
+17 |
Jul13 |
121206 |
16.20 |
16.35 |
16.15 |
16.16 |
-0.19 |
3 |
57 |
+3 |
Total Volume and Open Interest |
1,151 |
14,684 |
-113 |
Live Cattle(CME) |
Dec12 |
121206 |
126.330 |
126.730 |
125.500 |
126.080 |
-0.070 |
7,314 |
40,039 |
-1,548 |
Feb13 |
121206 |
130.685 |
131.450 |
129.985 |
131.035 |
+0.500 |
15,610 |
146,947 |
-322 |
Apr13 |
121206 |
134.685 |
135.450 |
134.100 |
134.950 |
+0.350 |
5,821 |
77,461 |
+168 |
Jun13 |
121206 |
130.935 |
131.550 |
130.550 |
131.200 |
+0.265 |
5,198 |
44,376 |
-403 |
Aug13 |
121206 |
130.650 |
131.100 |
130.100 |
130.750 |
+0.175 |
3,742 |
24,838 |
+1,295 |
Oct13 |
121206 |
133.750 |
134.500 |
133.325 |
134.100 |
+0.200 |
134 |
4,527 |
-12 |
Total Volume and Open Interest |
37,878 |
341,044 |
-807 |
Feeder Cattle(CME) |
Jan13 |
121206 |
146.600 |
148.575 |
146.130 |
148.250 |
+1.850 |
1,878 |
16,528 |
-236 |
Mar13 |
121206 |
149.250 |
151.000 |
148.800 |
150.800 |
+1.750 |
1,132 |
5,463 |
+162 |
Apr13 |
121206 |
150.700 |
152.435 |
150.350 |
152.050 |
+1.550 |
462 |
2,427 |
-11 |
May13 |
121206 |
152.485 |
154.000 |
152.185 |
153.700 |
+1.400 |
412 |
2,186 |
+43 |
Aug13 |
121206 |
157.050 |
158.000 |
156.500 |
157.880 |
+0.895 |
70 |
1,215 |
+15 |
Sep13 |
121206 |
157.800 |
158.600 |
157.650 |
158.400 |
+0.900 |
3 |
113 |
+0 |
Oct13 |
121206 |
158.450 |
159.000 |
158.450 |
159.000 |
+0.350 |
2 |
62 |
+1 |
Total Volume and Open Interest |
3,959 |
28,007 |
-26 |
Lean Hogs(CME) |
Dec12 |
121206 |
84.800 |
84.885 |
83.350 |
83.450 |
-1.550 |
14,091 |
26,755 |
-1,691 |
Feb13 |
121206 |
85.580 |
85.680 |
84.180 |
84.450 |
-1.200 |
22,082 |
103,999 |
+1,281 |
Apr13 |
121206 |
89.950 |
89.950 |
88.930 |
88.980 |
-1.220 |
5,473 |
46,367 |
-44 |
May13 |
121206 |
97.285 |
97.300 |
96.750 |
97.300 |
-0.300 |
49 |
1,489 |
-12 |
Jun13 |
121206 |
99.850 |
99.850 |
98.730 |
99.035 |
-1.015 |
3,938 |
30,799 |
+503 |
Jul13 |
121206 |
99.400 |
99.450 |
98.600 |
98.800 |
-1.150 |
1,637 |
10,561 |
+794 |
Aug13 |
121206 |
98.135 |
98.230 |
97.350 |
97.450 |
-1.100 |
1,050 |
14,979 |
+11 |
Oct13 |
121206 |
87.600 |
87.600 |
86.500 |
87.000 |
-0.830 |
1,379 |
10,936 |
+777 |
Total Volume and Open Interest |
49,869 |
251,870 |
+1,638 |
Class III Milk(CME) |
Dec12 |
121206 |
18.54 |
18.54 |
18.38 |
18.50 |
+0.03 |
380 |
4,369 |
-86 |
Jan13 |
121206 |
18.21 |
18.30 |
17.86 |
17.99 |
-0.28 |
505 |
2,917 |
+57 |
Feb13 |
121206 |
18.25 |
18.25 |
18.04 |
18.10 |
-0.20 |
147 |
2,285 |
+48 |
Mar13 |
121206 |
18.34 |
18.41 |
18.31 |
18.34 |
-0.08 |
83 |
1,812 |
+8 |
Apr13 |
121206 |
18.50 |
18.51 |
18.41 |
18.43 |
-0.09 |
22 |
1,315 |
+9 |
Total Volume and Open Interest |
1,222 |
19,220 |
+70 |
Cocoa(ICE) |
Dec12 |
121206 |
2473 |
2473 |
2473 |
2473 |
+13 |
3 |
264 |
-48 |
Mar13 |
121206 |
2420 |
2433 |
2398 |
2420 |
unch |
18,808 |
98,269 |
-2,212 |
May13 |
121206 |
2429 |
2440 |
2407 |
2428 |
+1 |
5,281 |
32,592 |
+395 |
Jul13 |
121206 |
2439 |
2439 |
2414 |
2434 |
+1 |
1,310 |
19,000 |
+346 |
Sep13 |
121206 |
2437 |
2440 |
2418 |
2436 |
+1 |
850 |
16,045 |
-164 |
Dec13 |
121206 |
2423 |
2438 |
2420 |
2438 |
+1 |
411 |
9,883 |
+168 |
Mar14 |
121206 |
2440 |
2447 |
2423 |
2442 |
unch |
93 |
15,926 |
+3 |
Total Volume and Open Interest |
26,764 |
201,382 |
-1,520 |
Coffee "C"(ICE) |
Dec12 |
121206 |
140.45 |
140.45 |
140.45 |
140.45 |
+0.85 |
17 |
100 |
+8 |
Mar13 |
121206 |
149.70 |
151.50 |
149.00 |
150.95 |
+1.85 |
12,005 |
93,835 |
-325 |
May13 |
121206 |
152.40 |
154.30 |
151.90 |
153.80 |
+1.85 |
2,900 |
23,867 |
+337 |
Jul13 |
121206 |
155.00 |
157.05 |
154.70 |
156.60 |
+1.85 |
1,498 |
10,750 |
+420 |
Sep13 |
121206 |
158.35 |
159.40 |
158.20 |
159.40 |
+1.85 |
590 |
5,360 |
+96 |
Dec13 |
121206 |
161.75 |
163.40 |
161.65 |
163.40 |
+1.85 |
167 |
3,880 |
+71 |
Total Volume and Open Interest |
17,346 |
139,259 |
+627 |
Orange Juice(ICE) |
Jan13 |
121206 |
124.45 |
126.00 |
123.35 |
125.20 |
+0.75 |
1,952 |
12,940 |
-955 |
Mar13 |
121206 |
126.10 |
126.60 |
124.25 |
125.95 |
+0.80 |
1,347 |
7,265 |
+975 |
May13 |
121206 |
127.85 |
127.90 |
127.70 |
127.90 |
+1.15 |
55 |
1,435 |
+35 |
Jul13 |
121206 |
130.00 |
130.00 |
129.80 |
129.80 |
+1.00 |
39 |
707 |
+39 |
Sep13 |
121206 |
132.05 |
132.05 |
131.80 |
131.80 |
+1.00 |
5 |
74 |
+5 |
Nov13 |
121206 |
131.75 |
133.70 |
131.75 |
133.40 |
+1.00 |
0 |
59 |
+0 |
Total Volume and Open Interest |
3,398 |
22,505 |
+99 |
Sugar #11(ICE) |
Mar13 |
121206 |
19.58 |
19.60 |
19.26 |
19.36 |
-0.21 |
41,474 |
358,501 |
-4,153 |
May13 |
121206 |
19.59 |
19.61 |
19.35 |
19.44 |
-0.15 |
13,280 |
116,426 |
+997 |
Jul13 |
121206 |
19.60 |
19.63 |
19.41 |
19.52 |
-0.07 |
12,156 |
125,563 |
+1,071 |
Oct13 |
121206 |
19.88 |
19.89 |
19.73 |
19.83 |
-0.03 |
4,548 |
71,285 |
+870 |
Mar14 |
121206 |
20.39 |
20.43 |
20.26 |
20.37 |
-0.02 |
1,504 |
48,205 |
+377 |
May14 |
121206 |
20.29 |
20.31 |
20.16 |
20.27 |
-0.02 |
430 |
13,993 |
-66 |
Jul14 |
121206 |
20.14 |
20.21 |
20.07 |
20.17 |
unch |
257 |
6,618 |
+41 |
Oct14 |
121206 |
20.24 |
20.24 |
20.20 |
20.20 |
+0.01 |
182 |
9,152 |
-10 |
Total Volume and Open Interest |
73,965 |
759,782 |
-833 |
London Cocoa(LCE) |
Dec12 |
121206 |
1598 |
1623 |
1592 |
1620 |
+32 |
9,120 |
28,453 |
-4,095 |
Mar13 |
121206 |
1541 |
1549 |
1533 |
1547 |
+7 |
6,317 |
71,904 |
+469 |
May13 |
121206 |
1548 |
1554 |
1539 |
1552 |
+7 |
2,190 |
31,021 |
+167 |
Jul13 |
121206 |
1554 |
1559 |
1543 |
1557 |
+7 |
1,789 |
21,115 |
+285 |
Sep13 |
121206 |
1560 |
1562 |
1548 |
1562 |
+7 |
1,371 |
23,325 |
-2 |
Dec13 |
121206 |
1546 |
1552 |
1538 |
1550 |
+7 |
869 |
13,240 |
+100 |
Mar14 |
121206 |
1550 |
1552 |
1540 |
1551 |
+4 |
746 |
16,949 |
+32 |
Total Volume and Open Interest |
22,536 |
213,448 |
-2,990 |
London Sugar(LCE) |
Mar13 |
121206 |
521.40 |
521.40 |
516.80 |
518.50 |
-2.00 |
2,519 |
42,091 |
-786 |
May13 |
121206 |
526.60 |
526.70 |
523.60 |
525.10 |
-2.30 |
708 |
14,933 |
-433 |
Aug13 |
121206 |
528.70 |
528.70 |
526.40 |
528.00 |
-1.60 |
325 |
7,584 |
+103 |
Oct13 |
121206 |
532.90 |
533.00 |
531.00 |
532.40 |
-1.50 |
208 |
4,756 |
+47 |
Dec13 |
121206 |
540.30 |
541.60 |
538.70 |
541.60 |
+0.70 |
198 |
1,780 |
+5 |
Total Volume and Open Interest |
4,095 |
72,163 |
-1,042 |
Cotton(ICE) |
Dec12 |
121206 |
72.25 |
72.29 |
72.24 |
72.24 |
+0.20 |
10 |
248 |
-46 |
Mar13 |
121206 |
73.04 |
73.95 |
72.85 |
73.55 |
+0.51 |
13,058 |
124,237 |
-878 |
May13 |
121206 |
74.22 |
74.87 |
73.74 |
74.47 |
+0.46 |
1,974 |
19,076 |
+282 |
Jul13 |
121206 |
74.87 |
75.60 |
74.86 |
75.24 |
+0.24 |
732 |
10,678 |
+94 |
Oct13 |
121206 |
76.48 |
76.48 |
76.40 |
76.40 |
-0.28 |
0 |
4 |
+0 |
Dec13 |
121206 |
77.39 |
77.65 |
77.10 |
77.46 |
+0.16 |
191 |
6,504 |
+89 |
Total Volume and Open Interest |
15,966 |
160,987 |
-458 |
Lumber(CME) |
Jan13 |
121206 |
334.8 |
345.6 |
334.8 |
345.6 |
+10.0 |
507 |
5,796 |
-297 |
Mar13 |
121206 |
341.4 |
350.3 |
341.4 |
350.3 |
+10.0 |
286 |
3,370 |
+47 |
May13 |
121206 |
343.2 |
353.8 |
343.2 |
353.7 |
+9.9 |
76 |
1,298 |
+6 |
Jul13 |
121206 |
340.9 |
346.0 |
340.9 |
345.0 |
+7.4 |
8 |
169 |
+4 |
Total Volume and Open Interest |
877 |
10,649 |
-240 |
Crude Oil(NYM) |
Jan13 |
121206 |
87.87 |
88.23 |
85.68 |
86.26 |
-1.62 |
206,265 |
295,062 |
-6,115 |
Feb13 |
121206 |
88.43 |
88.80 |
86.28 |
86.85 |
-1.62 |
40,158 |
178,771 |
+3,907 |
Mar13 |
121206 |
89.11 |
89.44 |
86.93 |
87.51 |
-1.63 |
30,184 |
118,931 |
+1,878 |
Apr13 |
121206 |
89.76 |
90.04 |
87.62 |
88.12 |
-1.63 |
20,166 |
65,397 |
-447 |
May13 |
121206 |
90.10 |
90.59 |
88.14 |
88.68 |
-1.62 |
17,154 |
55,336 |
+422 |
Jun13 |
121206 |
90.58 |
91.04 |
88.63 |
89.12 |
-1.61 |
24,887 |
112,183 |
-1,029 |
Jul13 |
121206 |
90.70 |
91.19 |
89.12 |
89.42 |
-1.60 |
3,062 |
42,350 |
+650 |
Aug13 |
121206 |
90.25 |
91.25 |
89.45 |
89.60 |
-1.60 |
1,647 |
27,170 |
+0 |
Sep13 |
121206 |
91.32 |
91.57 |
89.30 |
89.72 |
-1.62 |
3,907 |
41,783 |
+595 |
Oct13 |
121206 |
91.52 |
91.52 |
89.64 |
89.79 |
-1.63 |
1,198 |
30,433 |
+5 |
Nov13 |
121206 |
91.29 |
91.29 |
89.85 |
89.85 |
-1.65 |
2,022 |
32,889 |
+956 |
Dec13 |
121206 |
91.52 |
91.79 |
89.43 |
89.87 |
-1.65 |
19,236 |
175,377 |
+76 |
Jan14 |
121206 |
89.79 |
89.79 |
89.79 |
89.79 |
-1.64 |
356 |
28,814 |
-162 |
Feb14 |
121206 |
89.69 |
89.69 |
89.69 |
89.69 |
-1.62 |
53 |
12,127 |
+46 |
Mar14 |
121206 |
89.59 |
91.34 |
89.59 |
89.59 |
-1.60 |
373 |
15,882 |
+23 |
Apr14 |
121206 |
89.49 |
89.49 |
89.49 |
89.49 |
-1.58 |
40 |
9,160 |
-1 |
Total Volume and Open Interest |
383,918 |
1,549,067 |
-781 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121206 |
87.875 |
88.250 |
85.675 |
86.250 |
-1.625 |
5,437 |
3,211 |
-346 |
Feb13 |
121206 |
88.325 |
88.675 |
86.300 |
86.850 |
-1.625 |
256 |
1,559 |
+40 |
Mar13 |
121206 |
89.150 |
89.150 |
86.975 |
87.500 |
-1.650 |
57 |
331 |
-6 |
Apr13 |
121206 |
88.650 |
88.750 |
87.725 |
88.125 |
-1.625 |
3 |
15 |
+2 |
May13 |
121206 |
88.650 |
88.675 |
87.650 |
88.675 |
-1.625 |
1 |
6 |
-1 |
Jun13 |
121206 |
88.375 |
89.125 |
88.375 |
89.125 |
-1.600 |
0 |
46 |
+0 |
Jul13 |
121206 |
89.425 |
89.425 |
89.425 |
89.425 |
-1.600 |
0 |
1 |
+0 |
Aug13 |
121206 |
89.600 |
89.600 |
89.600 |
89.600 |
-1.600 |
|
|
|
Sep13 |
121206 |
89.725 |
89.725 |
89.725 |
89.725 |
-1.625 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,754 |
5,325 |
-311 |
Heating Oil(NYM) |
Jan13 |
121206 |
299.45 |
300.62 |
293.42 |
294.32 |
-4.75 |
61,382 |
103,041 |
-3,970 |
Feb13 |
121206 |
300.04 |
301.08 |
294.11 |
294.96 |
-4.71 |
25,766 |
44,077 |
-1,862 |
Mar13 |
121206 |
299.12 |
300.12 |
293.72 |
294.39 |
-4.53 |
18,388 |
34,001 |
-949 |
Apr13 |
121206 |
297.91 |
298.14 |
291.95 |
292.67 |
-4.35 |
13,161 |
31,718 |
-3,431 |
May13 |
121206 |
297.10 |
299.28 |
294.44 |
295.27 |
-3.96 |
3,924 |
22,439 |
-86 |
Jun13 |
121206 |
297.35 |
298.18 |
292.57 |
293.62 |
-3.72 |
5,995 |
19,078 |
+607 |
Jul13 |
121206 |
297.09 |
297.09 |
292.40 |
292.97 |
-3.58 |
589 |
5,398 |
+142 |
Aug13 |
121206 |
293.50 |
294.17 |
291.99 |
292.67 |
-3.48 |
459 |
2,927 |
+74 |
Sep13 |
121206 |
293.77 |
294.27 |
291.74 |
292.49 |
-3.47 |
527 |
7,684 |
-109 |
Oct13 |
121206 |
293.00 |
293.62 |
291.88 |
292.40 |
-3.48 |
431 |
2,397 |
+46 |
Nov13 |
121206 |
293.75 |
293.75 |
291.82 |
292.37 |
-3.55 |
153 |
1,982 |
+0 |
Dec13 |
121206 |
295.48 |
295.64 |
291.17 |
292.21 |
-3.61 |
1,967 |
15,310 |
+533 |
Jan14 |
121206 |
292.14 |
292.40 |
291.95 |
292.07 |
-3.57 |
81 |
1,283 |
+29 |
Feb14 |
121206 |
291.58 |
291.58 |
291.58 |
291.58 |
-3.51 |
12 |
81 |
-3 |
Total Volume and Open Interest |
132,898 |
292,708 |
-8,956 |
Gasoline(NYMEX) |
Jan13 |
121206 |
264.25 |
265.89 |
258.93 |
259.69 |
-4.09 |
54,212 |
124,478 |
-4,101 |
Feb13 |
121206 |
264.18 |
266.21 |
259.59 |
260.35 |
-4.02 |
25,720 |
39,286 |
+1,423 |
Mar13 |
121206 |
266.09 |
268.05 |
261.43 |
262.21 |
-4.10 |
12,479 |
33,252 |
+125 |
Apr13 |
121206 |
281.00 |
282.55 |
276.34 |
277.02 |
-4.12 |
7,876 |
23,135 |
+857 |
May13 |
121206 |
280.48 |
280.48 |
275.95 |
276.62 |
-4.12 |
4,434 |
14,470 |
+688 |
Jun13 |
121206 |
277.71 |
279.50 |
273.53 |
274.19 |
-4.11 |
7,081 |
13,263 |
-464 |
Jul13 |
121206 |
272.97 |
273.06 |
271.15 |
271.15 |
-4.06 |
2,652 |
5,900 |
+1,112 |
Aug13 |
121206 |
267.90 |
267.90 |
267.90 |
267.90 |
-4.03 |
1,042 |
3,533 |
+29 |
Sep13 |
121206 |
265.81 |
266.13 |
264.14 |
264.48 |
-3.90 |
2,046 |
4,932 |
+588 |
Oct13 |
121206 |
252.77 |
253.02 |
251.25 |
251.43 |
-3.80 |
2,122 |
2,440 |
+314 |
Total Volume and Open Interest |
127,184 |
273,735 |
+2,000 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121206 |
259.70 |
259.70 |
259.69 |
259.70 |
-4.10 |
0 |
1 |
+0 |
Feb13 |
121206 |
260.40 |
260.40 |
260.35 |
260.40 |
-4.00 |
|
|
|
Mar13 |
121206 |
262.20 |
262.21 |
262.20 |
262.20 |
-4.10 |
|
|
|
Apr13 |
121206 |
277.00 |
277.02 |
277.00 |
277.00 |
-4.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121206 |
3.690 |
3.748 |
3.614 |
3.666 |
-0.034 |
103,428 |
285,461 |
-8,992 |
Feb13 |
121206 |
3.706 |
3.765 |
3.635 |
3.687 |
-0.033 |
23,536 |
79,928 |
+4,051 |
Mar13 |
121206 |
3.713 |
3.750 |
3.624 |
3.677 |
-0.030 |
25,266 |
151,820 |
+1,728 |
Apr13 |
121206 |
3.691 |
3.747 |
3.625 |
3.681 |
-0.024 |
26,668 |
132,124 |
-5,023 |
May13 |
121206 |
3.719 |
3.784 |
3.662 |
3.720 |
-0.021 |
5,326 |
48,831 |
+1,019 |
Jun13 |
121206 |
3.769 |
3.808 |
3.701 |
3.759 |
-0.021 |
2,940 |
21,927 |
-63 |
Jul13 |
121206 |
3.828 |
3.846 |
3.741 |
3.798 |
-0.022 |
2,698 |
27,487 |
+50 |
Aug13 |
121206 |
3.840 |
3.865 |
3.763 |
3.819 |
-0.022 |
1,422 |
22,850 |
-201 |
Sep13 |
121206 |
3.825 |
3.872 |
3.773 |
3.822 |
-0.022 |
1,038 |
21,922 |
-48 |
Oct13 |
121206 |
3.865 |
3.912 |
3.807 |
3.855 |
-0.023 |
15,419 |
96,769 |
-3,899 |
Nov13 |
121206 |
3.955 |
4.007 |
3.907 |
3.957 |
-0.023 |
2,027 |
27,342 |
+3 |
Dec13 |
121206 |
4.137 |
4.190 |
4.090 |
4.140 |
-0.024 |
1,699 |
29,517 |
-207 |
Jan14 |
121206 |
4.268 |
4.283 |
4.205 |
4.241 |
-0.024 |
12,347 |
76,481 |
+384 |
Feb14 |
121206 |
4.247 |
4.247 |
4.210 |
4.233 |
-0.024 |
174 |
6,024 |
-26 |
Mar14 |
121206 |
4.152 |
4.186 |
4.150 |
4.171 |
-0.025 |
1,111 |
15,615 |
+150 |
Apr14 |
121206 |
4.013 |
4.021 |
4.001 |
4.021 |
-0.017 |
6,494 |
32,018 |
-918 |
Total Volume and Open Interest |
236,767 |
1,152,312 |
-9,070 |
Brent Crude Oil(ICE) |
Jan13 |
121206 |
108.63 |
109.16 |
106.63 |
107.03 |
-1.78 |
213,909 |
201,133 |
-23,079 |
Feb13 |
121206 |
107.75 |
108.30 |
105.86 |
106.26 |
-1.69 |
129,734 |
212,805 |
+3,925 |
Mar13 |
121206 |
107.08 |
107.60 |
105.21 |
105.60 |
-1.66 |
63,837 |
113,725 |
+5,287 |
Apr13 |
121206 |
106.57 |
107.07 |
104.72 |
105.10 |
-1.67 |
23,768 |
48,817 |
-592 |
May13 |
121206 |
106.31 |
106.68 |
104.34 |
104.72 |
-1.68 |
12,576 |
50,286 |
-63 |
Jun13 |
121206 |
105.89 |
106.35 |
104.00 |
104.38 |
-1.68 |
28,362 |
99,336 |
+2,382 |
Jul13 |
121206 |
105.51 |
105.87 |
103.70 |
104.02 |
-1.66 |
9,248 |
34,290 |
+1,272 |
Aug13 |
121206 |
105.24 |
105.44 |
103.30 |
103.61 |
-1.64 |
4,804 |
45,042 |
+144 |
Sep13 |
121206 |
104.80 |
105.05 |
102.88 |
103.19 |
-1.62 |
8,273 |
43,979 |
+146 |
Oct13 |
121206 |
102.82 |
102.82 |
102.82 |
102.82 |
-1.60 |
4,854 |
39,594 |
+67 |
Nov13 |
121206 |
103.10 |
103.10 |
102.49 |
102.49 |
-1.57 |
3,403 |
29,561 |
+113 |
Dec13 |
121206 |
103.53 |
104.00 |
101.81 |
102.17 |
-1.55 |
24,044 |
124,019 |
+2,232 |
Jan14 |
121206 |
101.90 |
101.90 |
101.90 |
101.90 |
-1.52 |
1,145 |
21,327 |
+158 |
Feb14 |
121206 |
101.62 |
101.62 |
101.62 |
101.62 |
-1.49 |
406 |
12,423 |
+143 |
Total Volume and Open Interest |
541,446 |
1,281,132 |
-7,483 |
Gas Oil(ICE) |
Dec12 |
121206 |
926.75 |
931.50 |
910.25 |
913.50 |
-14.50 |
37,789 |
68,856 |
-9,574 |
Jan13 |
121206 |
929.50 |
934.00 |
913.25 |
916.75 |
-13.75 |
100,483 |
109,190 |
-8,944 |
Feb13 |
121206 |
930.25 |
934.75 |
913.50 |
917.50 |
-13.50 |
46,848 |
65,273 |
-842 |
Mar13 |
121206 |
929.50 |
932.50 |
912.50 |
916.00 |
-13.25 |
25,799 |
43,382 |
+2,781 |
Apr13 |
121206 |
925.25 |
928.75 |
909.25 |
912.50 |
-13.25 |
10,884 |
34,465 |
+124 |
May13 |
121206 |
921.00 |
923.50 |
905.50 |
908.50 |
-13.00 |
4,340 |
21,377 |
-698 |
Jun13 |
121206 |
917.25 |
920.25 |
901.25 |
904.75 |
-12.75 |
11,359 |
34,486 |
-1,155 |
Jul13 |
121206 |
915.00 |
917.00 |
902.00 |
902.50 |
-12.75 |
862 |
16,781 |
+27 |
Aug13 |
121206 |
913.25 |
915.25 |
900.25 |
900.75 |
-12.50 |
307 |
14,093 |
-37 |
Sep13 |
121206 |
909.75 |
913.25 |
897.75 |
899.00 |
-12.50 |
831 |
15,412 |
+59 |
Total Volume and Open Interest |
251,345 |
529,329 |
-18,855 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121206 |
2.412 |
2.415 |
2.396 |
2.409 |
-0.012 |
256 |
1,328 |
-12 |
Feb13 |
121206 |
2.410 |
2.415 |
2.398 |
2.406 |
-0.012 |
203 |
1,912 |
+11 |
Mar13 |
121206 |
2.410 |
2.415 |
2.399 |
2.411 |
-0.006 |
46 |
2,133 |
+1 |
Apr13 |
121206 |
2.398 |
2.422 |
2.398 |
2.412 |
-0.008 |
166 |
715 |
+31 |
May13 |
121206 |
2.391 |
2.399 |
2.391 |
2.399 |
-0.010 |
47 |
1,214 |
+3 |
Jun13 |
121206 |
2.385 |
2.387 |
2.382 |
2.382 |
-0.015 |
143 |
959 |
-67 |
Jul13 |
121206 |
2.360 |
2.370 |
2.358 |
2.367 |
-0.010 |
97 |
1,474 |
+4 |
Total Volume and Open Interest |
1,029 |
10,778 |
-62 |
WTI Crude Oil(ICE) |
Jan13 |
121206 |
87.66 |
88.23 |
85.69 |
86.26 |
-1.62 |
37,859 |
75,846 |
+1,168 |
Feb13 |
121206 |
88.31 |
88.80 |
86.29 |
86.85 |
-1.62 |
16,320 |
67,954 |
+1,265 |
Mar13 |
121206 |
88.96 |
89.34 |
86.96 |
87.51 |
-1.63 |
10,838 |
44,653 |
+365 |
Apr13 |
121206 |
89.61 |
89.91 |
87.71 |
88.12 |
-1.63 |
7,258 |
18,994 |
+343 |
May13 |
121206 |
90.15 |
90.45 |
88.32 |
88.68 |
-1.62 |
7,046 |
15,875 |
+1,101 |
Jun13 |
121206 |
90.58 |
90.92 |
88.71 |
89.12 |
-1.61 |
7,065 |
51,646 |
+913 |
Jul13 |
121206 |
90.81 |
90.81 |
89.11 |
89.42 |
-1.60 |
801 |
8,655 |
-43 |
Aug13 |
121206 |
91.00 |
91.00 |
89.30 |
89.60 |
-1.60 |
618 |
5,516 |
-1 |
Sep13 |
121206 |
90.36 |
90.36 |
89.43 |
89.72 |
-1.62 |
625 |
9,521 |
+11 |
Oct13 |
121206 |
89.79 |
89.79 |
89.79 |
89.79 |
-1.63 |
402 |
6,087 |
+12 |
Nov13 |
121206 |
89.85 |
89.85 |
89.85 |
89.85 |
-1.65 |
430 |
5,721 |
-54 |
Dec13 |
121206 |
91.40 |
91.80 |
89.39 |
89.87 |
-1.65 |
6,298 |
73,955 |
-119 |
Jan14 |
121206 |
89.79 |
89.79 |
89.79 |
89.79 |
-1.64 |
12 |
6,235 |
-2 |
Feb14 |
121206 |
89.69 |
89.69 |
89.69 |
89.69 |
-1.62 |
10 |
1,923 |
+0 |
Mar14 |
121206 |
89.59 |
89.59 |
89.59 |
89.59 |
-1.60 |
29 |
3,640 |
-6 |
Apr14 |
121206 |
89.49 |
89.49 |
89.49 |
89.49 |
-1.58 |
0 |
2,145 |
+0 |
Total Volume and Open Interest |
96,977 |
501,145 |
+5,377 |
US Dollar Index(ICE) |
Dec12 |
121206 |
79.865 |
80.320 |
79.725 |
80.253 |
+0.488 |
21,326 |
38,796 |
+3,704 |
Mar13 |
121206 |
80.095 |
80.490 |
79.930 |
80.427 |
+0.493 |
1,894 |
4,388 |
+938 |
Jun13 |
121206 |
80.668 |
80.668 |
80.668 |
80.668 |
+0.493 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,220 |
43,191 |
+4,642 |
Australian Dollar(CME) |
Dec12 |
121206 |
104.46 |
105.08 |
104.33 |
104.66 |
+0.15 |
118,530 |
194,235 |
+9,675 |
Mar13 |
121206 |
103.70 |
104.35 |
103.64 |
103.93 |
+0.14 |
5,284 |
17,824 |
+3,919 |
Jun13 |
121206 |
103.24 |
103.24 |
103.10 |
103.24 |
+0.14 |
2 |
8 |
+0 |
Total Volume and Open Interest |
123,816 |
212,072 |
+13,594 |
British Pound(CME) |
Dec12 |
121206 |
160.93 |
161.28 |
160.39 |
160.47 |
-0.50 |
96,638 |
175,132 |
+5,267 |
Mar13 |
121206 |
160.89 |
161.24 |
160.35 |
160.43 |
-0.51 |
2,735 |
3,554 |
+1,663 |
Jun13 |
121206 |
160.39 |
160.89 |
160.39 |
160.39 |
-0.50 |
0 |
61 |
+0 |
Total Volume and Open Interest |
99,373 |
178,749 |
+6,930 |
Canadian Dollar(CME) |
Dec12 |
121206 |
100.79 |
101.07 |
100.71 |
100.81 |
-0.04 |
79,156 |
152,464 |
+264 |
Mar13 |
121206 |
100.60 |
100.87 |
100.52 |
100.61 |
-0.05 |
2,509 |
12,924 |
+1,322 |
Jun13 |
121206 |
100.50 |
100.53 |
100.40 |
100.40 |
-0.06 |
28 |
894 |
+11 |
Sep13 |
121206 |
100.25 |
100.38 |
100.20 |
100.20 |
-0.05 |
2 |
884 |
-1 |
Total Volume and Open Interest |
81,731 |
167,343 |
+1,626 |
Japanese Yen(CME) |
Dec12 |
121206 |
121.34 |
121.66 |
121.05 |
121.42 |
-0.05 |
94,475 |
200,205 |
-5,904 |
Mar13 |
121206 |
121.46 |
121.76 |
121.18 |
121.53 |
-0.05 |
6,234 |
20,652 |
+4,043 |
Jun13 |
121206 |
121.65 |
121.69 |
121.65 |
121.65 |
-0.04 |
2 |
86 |
+2 |
Total Volume and Open Interest |
100,717 |
220,982 |
-1,856 |
Swiss Franc(CME) |
Dec12 |
121206 |
107.94 |
108.05 |
107.08 |
107.19 |
-0.78 |
30,449 |
41,077 |
+1,075 |
Mar13 |
121206 |
108.16 |
108.25 |
107.26 |
107.38 |
-0.77 |
3,608 |
3,718 |
+1,599 |
Jun13 |
121206 |
107.60 |
108.37 |
107.60 |
107.60 |
-0.77 |
0 |
3 |
+0 |
Total Volume and Open Interest |
34,057 |
44,798 |
+2,674 |
EuroFX(CME) |
Dec12 |
121206 |
130.72 |
130.88 |
129.51 |
129.64 |
-1.16 |
253,280 |
205,414 |
+3,323 |
Mar13 |
121206 |
130.86 |
130.99 |
129.65 |
129.76 |
-1.16 |
7,732 |
11,422 |
+4,056 |
Jun13 |
121206 |
130.84 |
131.03 |
129.89 |
129.89 |
-1.14 |
38 |
664 |
+11 |
Total Volume and Open Interest |
261,053 |
217,546 |
+7,391 |
Mexican Peso(CME) |
Dec12 |
121206 |
773.00 |
777.25 |
772.75 |
774.75 |
+0.75 |
39,146 |
164,226 |
-1,293 |
Jan13 |
121206 |
772.75 |
772.75 |
772.00 |
772.75 |
+0.75 |
|
|
|
Total Volume and Open Interest |
44,124 |
190,751 |
-84 |
Brazilian Real(CME) |
Jan13 |
121206 |
477.70 |
480.10 |
477.70 |
479.50 |
+4.80 |
1,530 |
4,349 |
+1,484 |
Feb13 |
121206 |
477.30 |
477.65 |
477.30 |
477.30 |
+4.90 |
0 |
1 |
+0 |
Mar13 |
121206 |
477.50 |
477.50 |
474.80 |
475.50 |
+4.80 |
89 |
1,736 |
+34 |
Apr13 |
121206 |
473.60 |
473.60 |
473.60 |
473.60 |
+4.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,619 |
34,124 |
+1,518 |
30-Year T-Bonds(CBOT) |
Dec12 |
121206 |
151~160 |
152~060 |
151~140 |
151~270 |
+0~080 |
23,628 |
50,605 |
-11,509 |
Mar13 |
121206 |
150~070 |
150~280 |
150~030 |
150~160 |
+0~080 |
316,892 |
603,883 |
+6,461 |
Jun13 |
121206 |
149~110 |
149~110 |
149~030 |
149~110 |
+0~080 |
0 |
4 |
+0 |
Total Volume and Open Interest |
340,520 |
654,492 |
-5,048 |
10-Year T-Notes(CBOT) |
Dec12 |
121206 |
134~090 |
134~160 |
134~080 |
134~115 |
+0~025 |
79,454 |
84,090 |
-42,585 |
Mar13 |
121206 |
133~255 |
134~010 |
133~240 |
133~280 |
+0~025 |
762,091 |
1,617,516 |
+10,110 |
Jun13 |
121206 |
133~010 |
133~010 |
132~305 |
133~010 |
+0~025 |
|
|
|
Total Volume and Open Interest |
841,795 |
1,701,606 |
-32,475 |
5-Year T-Notes(CBOT) |
Dec12 |
121206 |
124~282 |
124~300 |
124~270 |
124~282 |
+0~002 |
39,708 |
140,921 |
-16,194 |
Mar13 |
121206 |
124~242 |
124~264 |
124~226 |
124~246 |
+0~006 |
336,398 |
1,380,554 |
+13,713 |
Jun13 |
121206 |
124~046 |
124~046 |
124~040 |
124~046 |
+0~006 |
|
|
|
Total Volume and Open Interest |
376,106 |
1,521,475 |
-2,481 |
2 Year T-Notes(CBOT) |
Dec12 |
121206 |
110~082 |
110~084 |
110~080 |
110~080 |
unch |
16,059 |
105,941 |
-15,215 |
Mar13 |
121206 |
110~082 |
110~084 |
110~076 |
110~080 |
unch |
110,527 |
890,331 |
+18,991 |
Jun13 |
121206 |
109~244 |
109~244 |
109~244 |
109~244 |
unch |
|
|
|
Total Volume and Open Interest |
126,586 |
996,272 |
+3,776 |
Eurodollars(CME) |
Dec12 |
121206 |
99.690 |
99.692 |
99.690 |
99.690 |
+0.003 |
117,095 |
854,848 |
-22,420 |
Mar13 |
121206 |
99.695 |
99.695 |
99.690 |
99.690 |
unch |
94,858 |
694,107 |
+9,463 |
Jun13 |
121206 |
99.680 |
99.685 |
99.680 |
99.680 |
+0.005 |
96,278 |
701,348 |
+2,965 |
Sep13 |
121206 |
99.665 |
99.670 |
99.660 |
99.665 |
+0.005 |
93,530 |
602,111 |
+8,537 |
Dec13 |
121206 |
99.645 |
99.650 |
99.640 |
99.645 |
+0.005 |
74,143 |
714,996 |
+8,873 |
Mar14 |
121206 |
99.625 |
99.630 |
99.620 |
99.625 |
+0.005 |
103,379 |
631,922 |
+10,094 |
Jun14 |
121206 |
99.595 |
99.605 |
99.590 |
99.595 |
+0.005 |
71,644 |
552,387 |
+4,525 |
Sep14 |
121206 |
99.555 |
99.565 |
99.555 |
99.560 |
+0.005 |
68,188 |
496,566 |
+2,634 |
Dec14 |
121206 |
99.510 |
99.525 |
99.505 |
99.510 |
+0.005 |
48,804 |
528,001 |
+1,219 |
Mar15 |
121206 |
99.460 |
99.480 |
99.455 |
99.465 |
+0.005 |
55,902 |
529,692 |
-984 |
Jun15 |
121206 |
99.400 |
99.415 |
99.390 |
99.405 |
+0.010 |
38,858 |
584,258 |
+2,706 |
Sep15 |
121206 |
99.320 |
99.340 |
99.310 |
99.325 |
+0.010 |
45,686 |
394,670 |
+1,296 |
Dec15 |
121206 |
99.210 |
99.235 |
99.205 |
99.220 |
+0.015 |
35,321 |
382,332 |
-998 |
Mar16 |
121206 |
99.095 |
99.120 |
99.090 |
99.110 |
+0.015 |
33,335 |
232,180 |
+4,656 |
Jun16 |
121206 |
98.970 |
98.995 |
98.960 |
98.980 |
+0.015 |
26,697 |
163,477 |
+5,113 |
Sep16 |
121206 |
98.825 |
98.855 |
98.820 |
98.845 |
+0.020 |
16,806 |
140,924 |
-806 |
Dec16 |
121206 |
98.680 |
98.700 |
98.670 |
98.695 |
+0.020 |
14,202 |
105,657 |
+3,804 |
Mar17 |
121206 |
98.545 |
98.570 |
98.535 |
98.560 |
+0.020 |
10,502 |
87,136 |
+592 |
Total Volume and Open Interest |
1,063,615 |
8,613,991 |
+40,839 |
Ultra T-Bond(CBOT) |
Dec12 |
121206 |
167~24 |
168~25 |
167~24 |
168~07 |
+0~12 |
2,983 |
22,726 |
-1,353 |
Mar13 |
121206 |
166~13 |
167~13 |
166~08 |
166~26 |
+0~12 |
42,228 |
357,918 |
+2,040 |
Jun13 |
121206 |
166~26 |
166~26 |
166~14 |
166~26 |
+0~12 |
|
|
|
Total Volume and Open Interest |
45,211 |
380,644 |
+687 |
30 Day Federal Funds(CBOT) |
Dec12 |
121206 |
99.840 |
99.845 |
99.840 |
99.842 |
unch |
2,720 |
45,448 |
-868 |
Jan13 |
121206 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
2,190 |
26,935 |
+1,135 |
Feb13 |
121206 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
764 |
25,387 |
+314 |
Mar13 |
121206 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,349 |
22,160 |
-268 |
Apr13 |
121206 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
634 |
23,361 |
+220 |
May13 |
121206 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
893 |
24,981 |
+457 |
Total Volume and Open Interest |
17,461 |
330,886 |
+2,935 |
3-Mth Euro-Yen(CME) |
Dec12 |
121206 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121206 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun13 |
121206 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep13 |
121206 |
99.757 |
99.757 |
99.757 |
99.757 |
unch |
|
|
|
Dec13 |
121206 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar14 |
121206 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
121206 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep14 |
121206 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec14 |
121206 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121206 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121206 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,172 |
+0 |
Mar13 |
121206 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
407 |
+0 |
Jun13 |
121206 |
99.76 |
99.76 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121206 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
121206 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121206 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
214 |
+0 |
Jun14 |
121206 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121206 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,503 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121206 |
145.00 |
145.24 |
144.95 |
145.13 |
+0.15 |
4,342 |
24,221 |
-238 |
Mar13 |
121206 |
144.49 |
144.74 |
144.45 |
144.66 |
+0.17 |
3,058 |
3,999 |
+1,993 |
Jun13 |
121206 |
142.57 |
142.57 |
142.57 |
142.57 |
+0.17 |
|
|
|
Total Volume and Open Interest |
7,400 |
28,220 |
+1,755 |
Euro-Bund(EUREX) |
Dec12 |
121206 |
143.24 |
143.39 |
143.14 |
143.38 |
+0.10 |
1,249,618 |
229,035 |
-391,293 |
Mar13 |
121206 |
145.03 |
145.74 |
144.91 |
145.69 |
+0.59 |
807,317 |
746,017 |
+262,019 |
Jun13 |
121206 |
143.76 |
143.84 |
143.68 |
143.84 |
+0.46 |
32 |
49 |
+28 |
Total Volume and Open Interest |
2,056,967 |
975,101 |
-129,246 |
Euro-Bobl(EUREX) |
Dec12 |
121206 |
126.53 |
126.67 |
126.53 |
126.65 |
+0.03 |
975,835 |
188,038 |
-321,625 |
Mar13 |
121206 |
127.25 |
127.72 |
127.24 |
127.70 |
+0.37 |
767,490 |
612,501 |
+235,429 |
Jun13 |
121206 |
127.70 |
127.70 |
127.70 |
127.70 |
+0.37 |
|
|
|
Total Volume and Open Interest |
1,743,325 |
800,539 |
-86,196 |
3-Mth Euribor(EUREX) |
Dec12 |
121206 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,536 |
+0 |
Mar13 |
121206 |
99.855 |
99.855 |
99.855 |
99.855 |
+0.015 |
234 |
2,403 |
+234 |
Jun13 |
121206 |
99.870 |
99.870 |
99.870 |
99.870 |
+0.035 |
100 |
1,061 |
+0 |
Total Volume and Open Interest |
349 |
8,696 |
+249 |
Long Gilt(LIFFE) |
Dec12 |
121206 |
120~03 |
120~16 |
119~28 |
120~15 |
+0~09 |
5,337 |
48,618 |
-2,510 |
Mar13 |
121206 |
119~11 |
119~24 |
119~02 |
119~24 |
+0~10 |
177,114 |
347,553 |
-268 |
Total Volume and Open Interest |
182,451 |
396,171 |
-2,778 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121206 |
99.48 |
99.48 |
99.47 |
99.48 |
unch |
16,801 |
237,244 |
+79 |
Mar13 |
121206 |
99.47 |
99.49 |
99.46 |
99.48 |
+0.01 |
40,321 |
326,237 |
+3,612 |
Jun13 |
121206 |
99.47 |
99.49 |
99.46 |
99.48 |
+0.01 |
49,012 |
293,546 |
+3,393 |
Sep13 |
121206 |
99.46 |
99.49 |
99.45 |
99.48 |
+0.02 |
56,789 |
281,990 |
-10,308 |
Dec13 |
121206 |
99.45 |
99.47 |
99.43 |
99.47 |
+0.03 |
62,105 |
309,933 |
+906 |
Mar14 |
121206 |
99.42 |
99.45 |
99.40 |
99.45 |
+0.04 |
32,709 |
238,512 |
+715 |
Total Volume and Open Interest |
392,660 |
2,530,910 |
-1,500 |
3-Mth Euribor(LIFFE) |
Dec12 |
121206 |
99.815 |
99.830 |
99.805 |
99.815 |
unch |
58,513 |
507,331 |
+2,677 |
Mar13 |
121206 |
99.835 |
99.865 |
99.825 |
99.855 |
+0.015 |
83,146 |
493,542 |
+458 |
Jun13 |
121206 |
99.830 |
99.875 |
99.820 |
99.870 |
+0.035 |
98,240 |
479,450 |
+8,617 |
Total Volume and Open Interest |
869,745 |
4,236,334 |
+26,836 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121206 |
96.90 |
96.91 |
96.88 |
96.90 |
unch |
15,663 |
98,576 |
-6,228 |
Mar13 |
121206 |
97.05 |
97.09 |
97.03 |
97.07 |
+0.01 |
31,174 |
213,328 |
-1,102 |
Jun13 |
121206 |
97.17 |
97.23 |
97.15 |
97.21 |
+0.04 |
23,445 |
140,387 |
-1,673 |
Sep13 |
121206 |
97.19 |
97.24 |
97.16 |
97.23 |
+0.04 |
10,992 |
91,822 |
+1,825 |
Dec13 |
121206 |
97.15 |
97.19 |
97.13 |
97.19 |
+0.05 |
6,374 |
77,162 |
+197 |
Mar14 |
121206 |
97.05 |
97.10 |
97.05 |
97.10 |
+0.04 |
5,136 |
46,490 |
+1,777 |
Jun14 |
121206 |
96.97 |
97.00 |
96.96 |
97.00 |
+0.03 |
4,240 |
23,267 |
+1,885 |
Sep14 |
121206 |
96.90 |
96.92 |
96.87 |
96.92 |
+0.03 |
1,735 |
19,203 |
-625 |
Dec14 |
121206 |
96.80 |
96.82 |
96.78 |
96.82 |
+0.02 |
564 |
1,899 |
+326 |
Mar15 |
121206 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.03 |
25 |
85 |
-23 |
Total Volume and Open Interest |
99,348 |
712,699 |
-3,641 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121206 |
96.90 |
96.96 |
96.88 |
96.96 |
+0.06 |
63,944 |
444,009 |
+3,624 |
Mar13 |
121206 |
96.86 |
96.92 |
96.85 |
96.92 |
+0.06 |
1,593 |
2,294 |
+915 |
Total Volume and Open Interest |
65,537 |
446,303 |
+4,539 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121206 |
97.38 |
97.43 |
97.34 |
97.40 |
+0.02 |
146,896 |
530,961 |
-13,707 |
Mar13 |
121206 |
97.41 |
97.43 |
97.40 |
97.43 |
+0.02 |
13 |
155 |
+13 |
Total Volume and Open Interest |
146,909 |
531,116 |
-13,694 |
Gold(CMX) |
Dec12 |
121206 |
1694.3 |
1702.1 |
1686.4 |
1700.3 |
+7.9 |
1,428 |
2,047 |
-2,181 |
Feb13 |
121206 |
1695.7 |
1704.8 |
1687.1 |
1701.8 |
+8.0 |
197,018 |
285,649 |
-5,527 |
Apr13 |
121206 |
1697.3 |
1705.4 |
1689.2 |
1703.9 |
+8.0 |
4,912 |
32,029 |
+1,284 |
Jun13 |
121206 |
1698.7 |
1708.0 |
1691.9 |
1706.0 |
+8.0 |
4,694 |
30,338 |
+918 |
Aug13 |
121206 |
1700.5 |
1707.9 |
1699.9 |
1707.9 |
+8.0 |
3,161 |
15,766 |
-1,524 |
Oct13 |
121206 |
1699.6 |
1709.9 |
1699.6 |
1709.9 |
+8.0 |
50 |
9,536 |
+1 |
Dec13 |
121206 |
1707.6 |
1712.0 |
1698.0 |
1712.0 |
+8.0 |
1,462 |
20,458 |
+497 |
Feb14 |
121206 |
1714.2 |
1714.2 |
1714.2 |
1714.2 |
+8.0 |
25 |
2,479 |
-21 |
Apr14 |
121206 |
1716.5 |
1716.5 |
1716.5 |
1716.5 |
+8.0 |
0 |
3,476 |
+0 |
Jun14 |
121206 |
1718.8 |
1718.8 |
1718.8 |
1718.8 |
+7.9 |
54 |
9,030 |
-53 |
Aug14 |
121206 |
1721.2 |
1721.2 |
1721.2 |
1721.2 |
+7.9 |
1 |
84 |
-1 |
Oct14 |
121206 |
1723.6 |
1723.6 |
1723.6 |
1723.6 |
+7.8 |
|
|
|
Total Volume and Open Interest |
213,996 |
434,416 |
-6,646 |
Silver(CMX) |
Dec12 |
121206 |
3275.0 |
3315.0 |
3254.5 |
3303.9 |
+15.6 |
443 |
681 |
-728 |
Mar13 |
121206 |
3295.0 |
3333.0 |
3260.0 |
3311.4 |
+15.7 |
48,639 |
86,640 |
-1,762 |
May13 |
121206 |
3267.5 |
3330.0 |
3267.5 |
3316.4 |
+15.7 |
919 |
6,216 |
-140 |
Jul13 |
121206 |
3283.0 |
3323.5 |
3283.0 |
3320.6 |
+15.7 |
440 |
6,321 |
+28 |
Sep13 |
121206 |
3310.0 |
3324.5 |
3310.0 |
3324.5 |
+16.0 |
228 |
4,351 |
+75 |
Dec13 |
121206 |
3306.0 |
3332.5 |
3290.0 |
3329.5 |
+16.2 |
415 |
17,275 |
+35 |
Mar14 |
121206 |
3331.2 |
3331.2 |
3331.2 |
3331.2 |
+16.1 |
395 |
1,552 |
-293 |
Total Volume and Open Interest |
52,498 |
141,738 |
-2,674 |
Platinum(NYMEX) |
Jan13 |
121206 |
1584.8 |
1601.9 |
1573.4 |
1600.7 |
+16.5 |
9,417 |
54,528 |
-1,067 |
Apr13 |
121206 |
1588.5 |
1605.0 |
1579.1 |
1604.7 |
+16.5 |
906 |
6,344 |
+377 |
Jul13 |
121206 |
1606.9 |
1607.7 |
1606.9 |
1607.7 |
+17.0 |
9 |
382 |
+8 |
Oct13 |
121206 |
1609.7 |
1609.7 |
1609.7 |
1609.7 |
+17.0 |
0 |
42 |
+0 |
Total Volume and Open Interest |
10,334 |
61,309 |
-680 |
Palladium(NYMEX) |
Dec12 |
121206 |
684.05 |
695.55 |
683.25 |
695.55 |
+9.60 |
100 |
90 |
-726 |
Mar13 |
121206 |
686.10 |
700.80 |
683.00 |
697.05 |
+9.60 |
3,588 |
23,024 |
+298 |
Jun13 |
121206 |
695.05 |
698.30 |
695.05 |
698.30 |
+9.60 |
3 |
75 |
+3 |
Total Volume and Open Interest |
3,691 |
23,194 |
-425 |
Copper(CMX) |
Dec12 |
121206 |
365.90 |
366.25 |
361.95 |
362.70 |
-4.00 |
864 |
3,515 |
-325 |
Mar13 |
121206 |
367.65 |
368.90 |
363.30 |
364.45 |
-4.20 |
44,986 |
105,059 |
+3,138 |
May13 |
121206 |
368.25 |
369.70 |
364.40 |
365.55 |
-4.10 |
2,286 |
14,191 |
+438 |
Jul13 |
121206 |
367.50 |
369.40 |
365.85 |
366.35 |
-4.05 |
284 |
6,183 |
-88 |
Sep13 |
121206 |
369.65 |
369.75 |
366.95 |
366.95 |
-4.00 |
113 |
3,609 |
-85 |
Total Volume and Open Interest |
49,643 |
143,993 |
+3,184 |
DJIA Index(CBOT) |
Dec12 |
121206 |
13034 |
13065 |
13003 |
13063 |
+39 |
616 |
14,695 |
+35 |
Mar13 |
121206 |
12992 |
12992 |
12953 |
12992 |
+39 |
4 |
31 |
+1 |
Jun13 |
121206 |
12912 |
12912 |
12873 |
12912 |
+39 |
|
|
|
Sep13 |
121206 |
12833 |
12833 |
12794 |
12833 |
+39 |
|
|
|
Total Volume and Open Interest |
620 |
14,726 |
+36 |
E-mini DJIA Index(CBOT) |
Dec12 |
121206 |
13015 |
13073 |
12997 |
13063 |
+39 |
116,192 |
93,873 |
+2,656 |
Mar13 |
121206 |
12961 |
13001 |
12925 |
12992 |
+39 |
785 |
1,427 |
+547 |
Jun13 |
121206 |
12872 |
12912 |
12872 |
12912 |
+39 |
0 |
59 |
+0 |
Sep13 |
121206 |
12833 |
12833 |
12833 |
12833 |
+39 |
|
|
|
Total Volume and Open Interest |
116,977 |
95,359 |
+3,203 |
S & P 500(CME) |
Dec12 |
121206 |
1406.60 |
1413.50 |
1404.20 |
1413.00 |
+4.70 |
8,496 |
208,499 |
-3,167 |
Mar13 |
121206 |
1401.00 |
1406.70 |
1399.00 |
1406.70 |
+4.70 |
1,244 |
8,992 |
+567 |
Jun13 |
121206 |
1399.80 |
1399.80 |
1393.10 |
1399.80 |
+4.70 |
135 |
3,088 |
+13 |
Sep13 |
121206 |
1393.00 |
1393.00 |
1386.30 |
1393.00 |
+4.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
9,875 |
220,584 |
-2,587 |
S & P 500 E-Mini(Globex) |
Dec12 |
121206 |
1406.50 |
1413.50 |
1404.00 |
1413.00 |
+4.75 |
1,619,569 |
3,043,920 |
+1,263 |
Mar13 |
121206 |
1400.25 |
1407.25 |
1398.00 |
1406.75 |
+4.75 |
38,151 |
108,362 |
+25,194 |
Total Volume and Open Interest |
1,658,241 |
3,156,565 |
+26,914 |
NASDAQ 100(CME) |
Dec12 |
121206 |
2636.50 |
2655.50 |
2628.00 |
2654.00 |
+16.50 |
2,069 |
26,098 |
-1,166 |
Mar13 |
121206 |
2648.30 |
2649.00 |
2648.30 |
2648.30 |
+16.80 |
18 |
160 |
+0 |
Jun13 |
121206 |
2642.80 |
2642.80 |
2626.00 |
2642.80 |
+16.80 |
|
|
|
Total Volume and Open Interest |
2,087 |
26,258 |
-1,166 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121206 |
2636.00 |
2662.00 |
2622.50 |
2654.00 |
+16.50 |
259,040 |
387,042 |
-1,110 |
Mar13 |
121206 |
2633.50 |
2655.50 |
2616.50 |
2648.30 |
+16.80 |
509 |
1,283 |
+37 |
Total Volume and Open Interest |
259,550 |
388,338 |
-1,073 |
S & P Midcap 400(CME) |
Dec12 |
121206 |
1000.80 |
1001.00 |
997.00 |
1000.80 |
+1.00 |
0 |
2,960 |
-2 |
Mar13 |
121206 |
998.50 |
998.50 |
997.30 |
998.50 |
+1.20 |
|
|
|
Jun13 |
121206 |
996.40 |
996.40 |
995.20 |
996.40 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
2,960 |
-2 |
Volatility Index(CBOE) |
Dec12 |
121206 |
16.10 |
16.50 |
16.00 |
16.40 |
+0.30 |
45,012 |
135,160 |
-2,623 |
Jan13 |
121206 |
17.35 |
17.75 |
17.30 |
17.65 |
+0.30 |
28,697 |
0 |
+0 |
Feb13 |
121206 |
18.36 |
18.69 |
18.35 |
18.55 |
+0.20 |
11,747 |
41,856 |
+1,312 |
Mar13 |
121206 |
19.30 |
19.53 |
19.24 |
19.35 |
+0.10 |
6,024 |
38,499 |
-378 |
Total Volume and Open Interest |
101,472 |
261,494 |
+494 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121206 |
9515 |
9570 |
9510 |
9545 |
+25 |
6,559 |
42,839 |
-5 |
Mar13 |
121206 |
9535 |
9570 |
9510 |
9555 |
+25 |
1,803 |
784 |
+473 |
Total Volume and Open Interest |
8,362 |
43,623 |
+468 |
Nikkei 225(SGX) |
Dec12 |
121206 |
9485 |
9570 |
9450 |
9545 |
+70 |
90,915 |
272,968 |
+441 |
Mar13 |
121206 |
9485 |
9555 |
9445 |
9530 |
+70 |
6,355 |
10,437 |
+5,471 |
Jun13 |
121206 |
9455 |
9455 |
9455 |
9455 |
+75 |
0 |
1,208 |
+0 |
Total Volume and Open Interest |
97,658 |
297,647 |
+6,232 |
CAC 40(EURONEXT) |
Dec12 |
121206 |
3598.0 |
3615.0 |
3577.5 |
3591.0 |
+7.0 |
95,339 |
361,630 |
+1,242 |
Jan13 |
121206 |
3601.0 |
3614.5 |
3579.0 |
3591.0 |
+7.0 |
201 |
1,124 |
+363 |
Feb13 |
121206 |
3615.0 |
3615.0 |
3571.0 |
3591.0 |
+7.0 |
9 |
8 |
+2 |
Total Volume and Open Interest |
95,845 |
363,336 |
+1,648 |
Hang Seng Index(HKFE) |
Dec12 |
121206 |
22294 |
22380 |
22220 |
22240 |
-100 |
67,428 |
126,807 |
-3,385 |
Jan13 |
121206 |
22330 |
22392 |
22249 |
22257 |
-91 |
387 |
414 |
+86 |
Total Volume and Open Interest |
68,001 |
133,367 |
-3,252 |
DAX(EUREX) |
Dec12 |
121206 |
7468.0 |
7558.0 |
7461.0 |
7537.5 |
+92.5 |
111,999 |
169,212 |
+8,859 |
Mar13 |
121206 |
7474.5 |
7563.0 |
7469.5 |
7543.5 |
+92.5 |
12,947 |
20,541 |
+4,537 |
Jun13 |
121206 |
7481.0 |
7565.0 |
7481.0 |
7549.5 |
+92.5 |
181 |
5,813 |
+10 |
Total Volume and Open Interest |
125,127 |
195,566 |
+13,406 |
FT-SE 100(EURONEXT) |
Dec12 |
121206 |
5895.50 |
5926.50 |
5885.00 |
5905.00 |
+23.50 |
90,398 |
639,067 |
+3,623 |
Mar13 |
121206 |
5854.50 |
5882.00 |
5853.00 |
5864.50 |
+23.00 |
5,820 |
39,185 |
+29,115 |
Jun13 |
121206 |
5800.00 |
5800.00 |
5800.00 |
5800.00 |
+23.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
96,218 |
678,333 |
+32,738 |
SPI 200(SFE) |
Dec12 |
121206 |
4526.0 |
4547.0 |
4510.0 |
4515.0 |
-10.0 |
21,735 |
274,187 |
+404 |
Mar13 |
121206 |
4513.0 |
4518.0 |
4485.0 |
4487.0 |
-10.0 |
207 |
2,701 |
+85 |
Jun13 |
121206 |
4486.0 |
4486.0 |
4486.0 |
4486.0 |
-9.0 |
1 |
2,946 |
+0 |
Total Volume and Open Interest |
22,381 |
281,213 |
+908 |
FTSE MIB(ISE) |
Dec12 |
121206 |
15955.00 |
16115.00 |
15630.00 |
15849.00 |
-99.00 |
13,661 |
40,618 |
+902 |
Mar13 |
121206 |
15995.00 |
16115.00 |
15650.00 |
15861.00 |
-97.00 |
54 |
327 |
+32 |
Jun13 |
121206 |
15680.00 |
15680.00 |
15500.00 |
15576.00 |
-97.00 |
4 |
17 |
+4 |
Total Volume and Open Interest |
13,719 |
40,962 |
+938 |
KOSPI 200(KFE) |
Dec12 |
121206 |
257.65 |
258.00 |
257.45 |
257.55 |
+0.35 |
190,824 |
105,170 |
+2,158 |
Mar13 |
121206 |
257.50 |
257.50 |
256.40 |
256.65 |
+0.35 |
564 |
11,225 |
+583 |
Jun13 |
121206 |
257.75 |
257.75 |
257.65 |
257.65 |
-0.35 |
0 |
1,162 |
+0 |
Total Volume and Open Interest |
191,388 |
117,567 |
+2,741 |
GSCI(CME) |
Dec12 |
121206 |
639.00 |
640.00 |
634.00 |
634.00 |
-10.50 |
205 |
8,480 |
-166 |
Jan13 |
121206 |
640.00 |
645.55 |
635.00 |
635.00 |
-10.50 |
149 |
520 |
+140 |
Feb13 |
121206 |
637.00 |
647.05 |
637.00 |
637.00 |
-10.00 |
|
|
|
Total Volume and Open Interest |
354 |
9,000 |
-26 |
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. |
|
|