|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 10, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121210 |
1470.00 |
1477.00 |
1453.00 |
1474.75 |
+2.50 |
101,950 |
203,462 |
-5,516 |
Mar13 |
121210 |
1469.50 |
1477.50 |
1452.50 |
1475.50 |
+3.50 |
44,240 |
140,976 |
-660 |
May13 |
121210 |
1451.50 |
1464.25 |
1438.00 |
1462.75 |
+9.50 |
15,276 |
109,666 |
+963 |
Jul13 |
121210 |
1440.00 |
1453.00 |
1427.50 |
1451.50 |
+10.00 |
9,212 |
72,058 |
+434 |
Aug13 |
121210 |
1410.00 |
1424.75 |
1402.50 |
1424.75 |
+10.75 |
227 |
1,666 |
+26 |
Sep13 |
121210 |
1368.50 |
1379.50 |
1364.25 |
1378.75 |
+7.75 |
191 |
1,330 |
+20 |
Nov13 |
121210 |
1325.00 |
1336.25 |
1317.50 |
1334.50 |
+5.50 |
5,692 |
58,318 |
+325 |
Jan14 |
121210 |
1327.00 |
1340.00 |
1326.00 |
1340.00 |
+5.00 |
53 |
950 |
+11 |
Mar14 |
121210 |
1332.25 |
1342.25 |
1332.25 |
1342.25 |
+4.00 |
31 |
548 |
+7 |
May14 |
121210 |
1338.25 |
1338.25 |
1332.50 |
1338.25 |
+5.75 |
2 |
454 |
+1 |
Jul14 |
121210 |
1340.50 |
1340.50 |
1333.50 |
1339.50 |
+6.00 |
23 |
323 |
+6 |
Aug14 |
121210 |
1334.25 |
1334.25 |
1328.25 |
1334.25 |
+6.00 |
0 |
1 |
+0 |
Sep14 |
121210 |
1321.00 |
1321.00 |
1315.00 |
1321.00 |
+6.00 |
0 |
1 |
+0 |
Nov14 |
121210 |
1290.00 |
1308.75 |
1290.00 |
1308.75 |
+13.00 |
24 |
2,262 |
+18 |
Total Volume and Open Interest |
176,924 |
592,109 |
-4,363 |
Soybean Meal(CBOT) |
Dec12 |
121210 |
449.00 |
452.90 |
443.50 |
452.40 |
+1.90 |
1,788 |
3,919 |
-823 |
Jan13 |
121210 |
442.20 |
445.60 |
436.00 |
444.90 |
+2.00 |
31,642 |
66,928 |
-2,364 |
Mar13 |
121210 |
437.70 |
440.60 |
431.30 |
440.00 |
+2.10 |
15,585 |
67,223 |
+3,542 |
May13 |
121210 |
425.80 |
430.60 |
421.70 |
430.00 |
+3.70 |
4,498 |
32,246 |
+693 |
Jul13 |
121210 |
418.40 |
423.60 |
415.00 |
423.10 |
+4.00 |
3,754 |
24,892 |
+1,669 |
Aug13 |
121210 |
407.60 |
414.50 |
406.20 |
414.10 |
+4.40 |
598 |
2,172 |
+31 |
Sep13 |
121210 |
396.00 |
399.40 |
394.60 |
398.90 |
+4.30 |
136 |
2,462 |
+29 |
Oct13 |
121210 |
374.70 |
378.60 |
374.70 |
378.60 |
+2.30 |
227 |
3,226 |
+69 |
Dec13 |
121210 |
372.80 |
376.10 |
369.70 |
375.60 |
+2.40 |
1,546 |
14,049 |
-203 |
Jan14 |
121210 |
375.00 |
376.60 |
374.90 |
376.60 |
+2.70 |
104 |
534 |
+44 |
Total Volume and Open Interest |
59,962 |
218,750 |
+2,711 |
Soybean Oil(CBOT) |
Dec12 |
121210 |
50.82 |
50.83 |
50.37 |
50.83 |
+0.01 |
4,332 |
2,679 |
-992 |
Jan13 |
121210 |
51.02 |
51.21 |
50.61 |
51.15 |
+0.02 |
58,358 |
122,944 |
-3,259 |
Mar13 |
121210 |
51.43 |
51.70 |
51.11 |
51.64 |
+0.02 |
26,788 |
78,055 |
-668 |
May13 |
121210 |
51.93 |
52.14 |
51.59 |
52.12 |
+0.04 |
10,708 |
35,954 |
+1,017 |
Jul13 |
121210 |
52.30 |
52.51 |
51.93 |
52.49 |
+0.03 |
5,060 |
27,884 |
-541 |
Aug13 |
121210 |
51.96 |
52.45 |
51.96 |
52.45 |
+0.06 |
687 |
3,859 |
+4 |
Sep13 |
121210 |
51.78 |
52.24 |
51.78 |
52.24 |
+0.08 |
317 |
3,582 |
+76 |
Oct13 |
121210 |
51.47 |
51.63 |
51.36 |
51.63 |
unch |
351 |
4,518 |
+54 |
Dec13 |
121210 |
51.23 |
51.45 |
50.93 |
51.33 |
-0.03 |
1,733 |
14,166 |
-225 |
Jan14 |
121210 |
51.50 |
51.53 |
51.50 |
51.50 |
-0.03 |
91 |
1,327 |
+36 |
Total Volume and Open Interest |
108,426 |
296,398 |
-4,498 |
Canola(WCE) |
Jan13 |
121210 |
594.8 |
599.9 |
590.2 |
598.1 |
-0.5 |
7,285 |
70,543 |
-7,162 |
Mar13 |
121210 |
591.5 |
597.0 |
586.5 |
595.2 |
+0.1 |
5,101 |
45,699 |
+2,421 |
May13 |
121210 |
591.0 |
594.6 |
584.3 |
593.6 |
+0.3 |
395 |
15,198 |
+23 |
Jul13 |
121210 |
587.0 |
590.2 |
580.3 |
588.9 |
-1.1 |
287 |
9,113 |
+188 |
Nov13 |
121210 |
539.0 |
543.3 |
539.0 |
542.5 |
-1.0 |
26 |
9,633 |
+17 |
Total Volume and Open Interest |
13,117 |
150,705 |
-4,491 |
Corn(CBOT) |
Dec12 |
121210 |
731.00 |
732.25 |
721.00 |
726.75 |
-6.00 |
3,380 |
10,750 |
-1,457 |
Mar13 |
121210 |
735.00 |
736.25 |
725.25 |
730.00 |
-7.25 |
97,192 |
634,215 |
-876 |
May13 |
121210 |
737.00 |
738.25 |
727.25 |
732.25 |
-7.00 |
24,210 |
169,401 |
+4,311 |
Jul13 |
121210 |
734.00 |
735.50 |
724.00 |
731.00 |
-4.50 |
14,607 |
160,774 |
-1,125 |
Sep13 |
121210 |
656.00 |
658.50 |
648.50 |
655.50 |
-2.25 |
1,926 |
36,767 |
-272 |
Dec13 |
121210 |
636.25 |
640.50 |
629.25 |
636.75 |
-1.00 |
10,748 |
182,387 |
+1,869 |
Mar14 |
121210 |
646.00 |
646.00 |
637.75 |
645.00 |
-0.75 |
233 |
4,104 |
+2 |
May14 |
121210 |
647.75 |
651.75 |
644.00 |
651.00 |
-0.75 |
35 |
1,163 |
+16 |
Jul14 |
121210 |
649.25 |
653.50 |
645.00 |
652.25 |
-1.25 |
13 |
1,298 |
-7 |
Sep14 |
121210 |
602.00 |
602.50 |
601.25 |
601.25 |
-1.25 |
0 |
96 |
+0 |
Total Volume and Open Interest |
152,454 |
1,209,821 |
+2,504 |
Wheat(CBOT) |
Dec12 |
121210 |
841.50 |
844.25 |
831.00 |
832.75 |
-11.50 |
524 |
544 |
-220 |
Mar13 |
121210 |
862.00 |
862.50 |
846.75 |
848.75 |
-12.25 |
36,226 |
245,931 |
-1,924 |
May13 |
121210 |
871.00 |
871.00 |
857.00 |
860.25 |
-10.00 |
11,687 |
55,778 |
+2,666 |
Jul13 |
121210 |
874.50 |
874.75 |
861.25 |
866.75 |
-7.00 |
4,933 |
74,842 |
+61 |
Sep13 |
121210 |
878.50 |
882.50 |
871.00 |
876.25 |
-6.25 |
354 |
11,237 |
-22 |
Dec13 |
121210 |
889.00 |
891.25 |
880.00 |
888.00 |
-3.25 |
2,702 |
49,611 |
+533 |
Total Volume and Open Interest |
56,587 |
443,620 |
+1,155 |
Wheat(KCBT) |
Dec12 |
121210 |
894.00 |
894.00 |
889.00 |
890.00 |
-6.00 |
139 |
172 |
-243 |
Mar13 |
121210 |
910.25 |
911.75 |
901.75 |
903.25 |
-6.50 |
7,443 |
102,649 |
-848 |
May13 |
121210 |
920.00 |
920.25 |
912.00 |
913.25 |
-6.25 |
3,098 |
21,230 |
+620 |
Jul13 |
121210 |
924.75 |
926.75 |
918.25 |
920.25 |
-4.50 |
1,257 |
27,882 |
+146 |
Sep13 |
121210 |
929.25 |
930.50 |
925.00 |
927.75 |
-2.75 |
429 |
3,789 |
+50 |
Dec13 |
121210 |
932.25 |
938.50 |
932.25 |
935.50 |
-1.25 |
465 |
4,557 |
+95 |
Total Volume and Open Interest |
12,868 |
160,839 |
-164 |
Wheat(MGE) |
Dec12 |
121210 |
912.50 |
912.75 |
910.50 |
910.50 |
-6.75 |
4 |
46 |
-5 |
Mar13 |
121210 |
933.50 |
934.25 |
925.50 |
927.00 |
-7.00 |
1,920 |
28,350 |
+253 |
May13 |
121210 |
942.75 |
944.00 |
935.75 |
937.00 |
-5.75 |
660 |
6,580 |
+277 |
Jul13 |
121210 |
948.50 |
949.75 |
942.25 |
943.75 |
-6.25 |
281 |
2,817 |
+106 |
Sep13 |
121210 |
941.00 |
943.00 |
935.75 |
941.50 |
-1.00 |
99 |
3,351 |
+58 |
Total Volume and Open Interest |
3,038 |
43,535 |
+732 |
Oats(CBOT) |
Dec12 |
121210 |
374.00 |
374.75 |
372.00 |
374.00 |
-0.75 |
8 |
22 |
-7 |
Mar13 |
121210 |
391.25 |
393.00 |
385.25 |
389.00 |
-2.25 |
712 |
9,650 |
+301 |
May13 |
121210 |
392.25 |
394.75 |
390.00 |
392.25 |
-2.50 |
34 |
945 |
+17 |
Jul13 |
121210 |
390.50 |
393.50 |
390.50 |
390.50 |
-3.00 |
4 |
87 |
+4 |
Total Volume and Open Interest |
760 |
10,766 |
+315 |
Rough Rice(CBOT) |
Jan13 |
121210 |
15.25 |
15.48 |
15.09 |
15.45 |
+0.18 |
1,061 |
10,436 |
-895 |
Mar13 |
121210 |
15.59 |
15.78 |
15.40 |
15.77 |
+0.19 |
570 |
3,712 |
+268 |
May13 |
121210 |
15.91 |
16.09 |
15.86 |
16.09 |
+0.18 |
10 |
642 |
+6 |
Jul13 |
121210 |
16.02 |
16.25 |
16.00 |
16.25 |
+0.18 |
3 |
57 |
+0 |
Total Volume and Open Interest |
1,647 |
14,880 |
-618 |
Live Cattle(CME) |
Dec12 |
121210 |
125.980 |
125.980 |
125.430 |
125.600 |
-0.285 |
12,138 |
35,909 |
-1,752 |
Feb13 |
121210 |
130.535 |
130.535 |
130.035 |
130.285 |
-0.115 |
23,368 |
148,548 |
+1,290 |
Apr13 |
121210 |
134.500 |
134.500 |
134.035 |
134.100 |
-0.385 |
7,809 |
77,031 |
-331 |
Jun13 |
121210 |
130.575 |
130.800 |
130.185 |
130.200 |
-0.450 |
4,422 |
45,375 |
+796 |
Aug13 |
121210 |
129.935 |
130.380 |
129.900 |
130.130 |
-0.120 |
3,043 |
26,902 |
+1,104 |
Oct13 |
121210 |
133.350 |
133.750 |
133.250 |
133.500 |
-0.300 |
244 |
4,532 |
+36 |
Total Volume and Open Interest |
51,175 |
341,269 |
+1,222 |
Feeder Cattle(CME) |
Jan13 |
121210 |
149.100 |
149.950 |
148.630 |
149.785 |
+1.000 |
5,130 |
15,283 |
-1,079 |
Mar13 |
121210 |
151.130 |
152.235 |
151.000 |
152.200 |
+1.050 |
2,436 |
6,892 |
+882 |
Apr13 |
121210 |
152.550 |
153.535 |
152.550 |
153.185 |
+0.785 |
530 |
2,436 |
+12 |
May13 |
121210 |
154.050 |
154.900 |
154.050 |
154.650 |
+0.750 |
364 |
2,299 |
+79 |
Aug13 |
121210 |
157.750 |
158.500 |
157.750 |
158.435 |
+0.700 |
116 |
1,250 |
+31 |
Sep13 |
121210 |
158.900 |
159.100 |
158.880 |
158.880 |
+0.280 |
15 |
134 |
+8 |
Oct13 |
121210 |
159.250 |
159.575 |
159.250 |
159.250 |
+0.250 |
19 |
91 |
+12 |
Total Volume and Open Interest |
8,615 |
28,410 |
-50 |
Lean Hogs(CME) |
Dec12 |
121210 |
82.535 |
82.650 |
82.100 |
82.150 |
-0.150 |
10,777 |
24,436 |
-1,825 |
Feb13 |
121210 |
83.550 |
84.150 |
83.300 |
83.930 |
+0.450 |
21,991 |
104,725 |
-136 |
Apr13 |
121210 |
88.500 |
89.080 |
88.330 |
88.950 |
+0.470 |
5,714 |
46,597 |
-598 |
May13 |
121210 |
96.200 |
96.550 |
96.000 |
96.550 |
-0.750 |
29 |
1,489 |
+3 |
Jun13 |
121210 |
98.400 |
98.700 |
98.000 |
98.400 |
+0.200 |
3,492 |
31,544 |
+332 |
Jul13 |
121210 |
98.100 |
98.500 |
97.785 |
98.230 |
+0.130 |
1,146 |
10,811 |
+67 |
Aug13 |
121210 |
97.000 |
97.400 |
96.700 |
97.350 |
+0.450 |
1,277 |
15,106 |
+111 |
Oct13 |
121210 |
86.200 |
86.830 |
85.980 |
86.580 |
+0.250 |
645 |
11,028 |
+9 |
Total Volume and Open Interest |
45,309 |
251,776 |
-1,986 |
Class III Milk(CME) |
Dec12 |
121210 |
18.50 |
18.53 |
18.47 |
18.51 |
unch |
212 |
4,266 |
-46 |
Jan13 |
121210 |
18.06 |
18.15 |
17.90 |
18.12 |
+0.05 |
358 |
3,020 |
+57 |
Feb13 |
121210 |
18.07 |
18.13 |
17.95 |
18.08 |
+0.01 |
219 |
2,256 |
-5 |
Mar13 |
121210 |
18.27 |
18.35 |
18.27 |
18.34 |
+0.04 |
92 |
1,870 |
+27 |
Apr13 |
121210 |
18.33 |
18.38 |
18.33 |
18.38 |
-0.01 |
103 |
1,358 |
+19 |
Total Volume and Open Interest |
1,196 |
19,501 |
+156 |
Cocoa(ICE) |
Dec12 |
121210 |
2429 |
2429 |
2429 |
2429 |
-42 |
0 |
257 |
+0 |
Mar13 |
121210 |
2402 |
2407 |
2372 |
2379 |
-33 |
10,313 |
95,979 |
-1,135 |
May13 |
121210 |
2403 |
2410 |
2380 |
2387 |
-33 |
1,872 |
32,568 |
-166 |
Jul13 |
121210 |
2413 |
2413 |
2390 |
2394 |
-33 |
467 |
18,869 |
-151 |
Sep13 |
121210 |
2401 |
2415 |
2396 |
2399 |
-31 |
109 |
16,024 |
+6 |
Dec13 |
121210 |
2410 |
2418 |
2400 |
2404 |
-28 |
90 |
9,829 |
-3 |
Mar14 |
121210 |
2416 |
2425 |
2410 |
2410 |
-27 |
130 |
15,838 |
-36 |
Total Volume and Open Interest |
13,077 |
198,784 |
-1,453 |
Coffee "C"(ICE) |
Dec12 |
121210 |
142.00 |
142.00 |
138.10 |
138.10 |
-4.00 |
0 |
61 |
-8 |
Mar13 |
121210 |
152.40 |
153.70 |
146.55 |
147.00 |
-6.85 |
8,369 |
93,443 |
-300 |
May13 |
121210 |
156.00 |
156.40 |
149.55 |
149.90 |
-6.80 |
1,139 |
24,610 |
+208 |
Jul13 |
121210 |
158.95 |
159.20 |
152.30 |
152.65 |
-6.80 |
304 |
10,862 |
+23 |
Sep13 |
121210 |
161.40 |
161.40 |
155.45 |
155.45 |
-6.80 |
170 |
5,488 |
+44 |
Dec13 |
121210 |
165.40 |
165.40 |
159.00 |
159.40 |
-6.80 |
136 |
3,997 |
+75 |
Total Volume and Open Interest |
10,136 |
139,987 |
+56 |
Orange Juice(ICE) |
Jan13 |
121210 |
124.75 |
126.90 |
124.75 |
125.35 |
+0.80 |
1,775 |
11,514 |
-1,178 |
Mar13 |
121210 |
126.55 |
127.60 |
126.00 |
126.15 |
+0.75 |
1,595 |
7,850 |
+255 |
May13 |
121210 |
128.25 |
128.95 |
127.25 |
127.45 |
+0.45 |
1,633 |
2,524 |
+1,008 |
Jul13 |
121210 |
130.50 |
130.95 |
129.60 |
129.60 |
+0.60 |
6 |
722 |
+2 |
Sep13 |
121210 |
131.60 |
131.60 |
131.60 |
131.60 |
+0.60 |
3 |
76 |
+3 |
Nov13 |
121210 |
133.20 |
133.20 |
133.20 |
133.20 |
+0.60 |
4 |
63 |
+2 |
Total Volume and Open Interest |
5,018 |
22,776 |
+94 |
Sugar #11(ICE) |
Mar13 |
121210 |
19.21 |
19.24 |
18.72 |
18.76 |
-0.45 |
37,928 |
347,778 |
-10,439 |
May13 |
121210 |
19.25 |
19.34 |
18.87 |
18.91 |
-0.44 |
14,134 |
119,620 |
+1,705 |
Jul13 |
121210 |
19.38 |
19.44 |
19.00 |
19.02 |
-0.46 |
16,348 |
122,391 |
-2,305 |
Oct13 |
121210 |
19.76 |
19.76 |
19.33 |
19.33 |
-0.47 |
8,092 |
71,919 |
+1,673 |
Mar14 |
121210 |
20.22 |
20.32 |
19.92 |
19.92 |
-0.41 |
4,549 |
48,973 |
+1,106 |
May14 |
121210 |
20.16 |
20.23 |
19.85 |
19.85 |
-0.38 |
454 |
14,208 |
+247 |
Jul14 |
121210 |
20.07 |
20.15 |
19.77 |
19.77 |
-0.35 |
87 |
6,619 |
-19 |
Oct14 |
121210 |
20.00 |
20.00 |
19.83 |
19.83 |
-0.33 |
21 |
9,136 |
-16 |
Total Volume and Open Interest |
81,619 |
750,677 |
-8,049 |
London Cocoa(LCE) |
Dec12 |
121210 |
1611 |
1614 |
1590 |
1595 |
-26 |
6,423 |
17,534 |
-9,463 |
Mar13 |
121210 |
1533 |
1541 |
1514 |
1520 |
-26 |
9,917 |
75,169 |
+3,467 |
May13 |
121210 |
1538 |
1546 |
1520 |
1527 |
-24 |
5,773 |
31,126 |
-100 |
Jul13 |
121210 |
1543 |
1550 |
1526 |
1532 |
-24 |
1,792 |
21,214 |
+87 |
Sep13 |
121210 |
1547 |
1555 |
1531 |
1536 |
-25 |
795 |
23,635 |
+51 |
Dec13 |
121210 |
1538 |
1546 |
1528 |
1530 |
-21 |
3,299 |
13,562 |
+121 |
Mar14 |
121210 |
1540 |
1543 |
1530 |
1534 |
-17 |
16 |
17,893 |
+453 |
Total Volume and Open Interest |
28,035 |
207,645 |
-5,361 |
London Sugar(LCE) |
Mar13 |
121210 |
514.60 |
515.50 |
505.10 |
506.00 |
-9.50 |
4,851 |
41,631 |
-12 |
May13 |
121210 |
520.70 |
521.10 |
511.60 |
512.10 |
-10.10 |
1,485 |
14,802 |
-162 |
Aug13 |
121210 |
523.50 |
524.50 |
515.20 |
515.60 |
-10.00 |
455 |
7,914 |
+248 |
Oct13 |
121210 |
527.60 |
529.10 |
519.90 |
520.20 |
-9.90 |
176 |
4,719 |
-9 |
Dec13 |
121210 |
536.60 |
536.80 |
529.00 |
529.10 |
-8.80 |
110 |
1,752 |
-11 |
Total Volume and Open Interest |
7,088 |
71,930 |
+107 |
Cotton(ICE) |
Mar13 |
121210 |
73.85 |
74.33 |
73.27 |
73.40 |
-0.39 |
9,890 |
122,924 |
-231 |
May13 |
121210 |
74.59 |
75.20 |
74.22 |
74.35 |
-0.35 |
1,522 |
19,902 |
+676 |
Jul13 |
121210 |
75.45 |
75.95 |
75.15 |
75.26 |
-0.26 |
394 |
10,888 |
+20 |
Oct13 |
121210 |
76.24 |
76.24 |
76.24 |
76.24 |
-0.45 |
1 |
6 |
+0 |
Dec13 |
121210 |
77.61 |
77.82 |
77.20 |
77.27 |
-0.34 |
168 |
6,615 |
+108 |
Mar14 |
121210 |
78.16 |
78.16 |
77.82 |
77.82 |
-0.37 |
0 |
27 |
+0 |
Total Volume and Open Interest |
11,980 |
160,589 |
+360 |
Lumber(CME) |
Jan13 |
121210 |
342.8 |
345.9 |
342.1 |
344.0 |
+0.8 |
910 |
5,611 |
-97 |
Mar13 |
121210 |
351.7 |
351.7 |
347.6 |
348.3 |
-5.4 |
339 |
3,468 |
+19 |
May13 |
121210 |
349.6 |
350.5 |
346.0 |
350.2 |
-2.8 |
143 |
1,337 |
+33 |
Jul13 |
121210 |
343.6 |
345.0 |
342.9 |
343.3 |
+0.3 |
6 |
171 |
+1 |
Total Volume and Open Interest |
1,398 |
10,603 |
-44 |
Crude Oil(NYM) |
Jan13 |
121210 |
85.98 |
86.78 |
85.33 |
85.56 |
-0.37 |
269,293 |
274,334 |
-8,501 |
Feb13 |
121210 |
86.67 |
87.32 |
85.88 |
86.10 |
-0.40 |
70,553 |
195,100 |
+9,702 |
Mar13 |
121210 |
87.27 |
87.95 |
86.53 |
86.73 |
-0.42 |
42,122 |
122,351 |
+875 |
Apr13 |
121210 |
87.86 |
88.52 |
87.11 |
87.34 |
-0.41 |
18,474 |
65,053 |
-1,427 |
May13 |
121210 |
88.56 |
89.06 |
87.68 |
87.91 |
-0.40 |
17,728 |
56,075 |
+910 |
Jun13 |
121210 |
88.87 |
89.51 |
88.20 |
88.35 |
-0.41 |
36,924 |
120,633 |
+1,065 |
Jul13 |
121210 |
89.24 |
89.79 |
88.60 |
88.64 |
-0.42 |
6,483 |
44,592 |
+1,946 |
Aug13 |
121210 |
89.56 |
89.96 |
88.76 |
88.82 |
-0.43 |
2,791 |
26,262 |
-432 |
Sep13 |
121210 |
89.55 |
90.06 |
88.96 |
88.96 |
-0.43 |
4,046 |
39,966 |
-1,598 |
Oct13 |
121210 |
89.73 |
89.78 |
89.04 |
89.04 |
-0.42 |
2,038 |
30,904 |
-287 |
Nov13 |
121210 |
89.57 |
90.16 |
89.10 |
89.10 |
-0.42 |
2,562 |
32,744 |
-1,020 |
Dec13 |
121210 |
89.55 |
90.20 |
88.91 |
89.13 |
-0.41 |
31,289 |
176,359 |
-2,383 |
Jan14 |
121210 |
89.80 |
89.80 |
89.06 |
89.06 |
-0.41 |
1,391 |
28,199 |
-573 |
Feb14 |
121210 |
88.96 |
88.96 |
88.96 |
88.96 |
-0.42 |
223 |
11,964 |
+119 |
Mar14 |
121210 |
88.86 |
89.79 |
88.86 |
88.86 |
-0.43 |
1,164 |
16,155 |
+550 |
Apr14 |
121210 |
88.77 |
88.77 |
88.77 |
88.77 |
-0.43 |
122 |
9,177 |
+3 |
Total Volume and Open Interest |
526,874 |
1,556,219 |
-2,187 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121210 |
85.975 |
86.750 |
85.300 |
85.550 |
-0.375 |
6,365 |
2,865 |
-84 |
Feb13 |
121210 |
86.600 |
87.275 |
85.825 |
86.100 |
-0.400 |
261 |
1,560 |
+12 |
Mar13 |
121210 |
87.400 |
87.850 |
86.625 |
86.725 |
-0.425 |
59 |
334 |
+4 |
Apr13 |
121210 |
88.500 |
88.500 |
87.350 |
87.350 |
-0.400 |
24 |
52 |
+17 |
May13 |
121210 |
87.900 |
87.900 |
87.900 |
87.900 |
-0.400 |
5 |
7 |
+0 |
Jun13 |
121210 |
88.350 |
88.350 |
88.350 |
88.350 |
-0.400 |
3 |
47 |
+2 |
Jul13 |
121210 |
88.650 |
88.650 |
88.650 |
88.650 |
-0.400 |
0 |
1 |
+0 |
Aug13 |
121210 |
88.825 |
88.825 |
88.825 |
88.825 |
-0.425 |
|
|
|
Sep13 |
121210 |
88.950 |
88.950 |
88.950 |
88.950 |
-0.450 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,717 |
5,022 |
-49 |
Heating Oil(NYM) |
Jan13 |
121210 |
292.26 |
294.38 |
289.36 |
289.62 |
-1.91 |
55,776 |
99,974 |
-1,870 |
Feb13 |
121210 |
293.04 |
295.11 |
290.27 |
290.56 |
-1.84 |
26,260 |
43,757 |
-1,222 |
Mar13 |
121210 |
292.00 |
294.84 |
290.13 |
290.43 |
-1.78 |
16,736 |
35,965 |
+1,328 |
Apr13 |
121210 |
291.54 |
293.26 |
289.00 |
289.23 |
-1.57 |
12,030 |
33,255 |
+1,471 |
May13 |
121210 |
294.71 |
296.12 |
292.00 |
292.27 |
-1.38 |
6,063 |
22,798 |
+188 |
Jun13 |
121210 |
292.90 |
294.68 |
290.75 |
290.95 |
-1.24 |
6,024 |
21,317 |
+1,572 |
Jul13 |
121210 |
292.01 |
292.55 |
290.47 |
290.59 |
-1.11 |
745 |
5,460 |
+13 |
Aug13 |
121210 |
291.83 |
292.50 |
290.44 |
290.44 |
-1.06 |
508 |
3,031 |
+93 |
Sep13 |
121210 |
293.12 |
293.95 |
290.34 |
290.34 |
-1.04 |
319 |
7,715 |
+76 |
Oct13 |
121210 |
291.64 |
292.30 |
290.27 |
290.27 |
-1.06 |
269 |
2,472 |
+41 |
Nov13 |
121210 |
291.54 |
291.92 |
290.27 |
290.27 |
-1.02 |
229 |
2,010 |
+9 |
Dec13 |
121210 |
291.15 |
292.48 |
289.93 |
290.12 |
-1.02 |
1,845 |
15,950 |
+151 |
Jan14 |
121210 |
291.25 |
291.25 |
290.01 |
290.01 |
-1.01 |
54 |
1,402 |
+4 |
Feb14 |
121210 |
290.00 |
290.00 |
289.61 |
289.61 |
-1.01 |
26 |
96 |
+12 |
Total Volume and Open Interest |
126,929 |
296,533 |
+1,890 |
Gasoline(NYMEX) |
Jan13 |
121210 |
260.72 |
263.97 |
259.37 |
259.81 |
+0.07 |
57,643 |
108,210 |
-8,694 |
Feb13 |
121210 |
261.00 |
264.35 |
260.36 |
260.71 |
+0.24 |
29,675 |
44,824 |
+3,508 |
Mar13 |
121210 |
263.41 |
265.96 |
262.46 |
262.66 |
+0.34 |
14,973 |
31,476 |
-1,230 |
Apr13 |
121210 |
277.80 |
280.61 |
277.24 |
277.58 |
+0.41 |
8,735 |
26,367 |
+680 |
May13 |
121210 |
277.38 |
279.78 |
276.89 |
277.05 |
+0.35 |
4,831 |
13,631 |
-365 |
Jun13 |
121210 |
275.05 |
277.39 |
273.98 |
274.37 |
+0.20 |
5,702 |
12,545 |
-220 |
Jul13 |
121210 |
272.11 |
273.91 |
271.02 |
271.23 |
+0.13 |
2,774 |
6,380 |
+187 |
Aug13 |
121210 |
269.00 |
269.00 |
267.93 |
267.93 |
+0.08 |
1,276 |
3,723 |
-110 |
Sep13 |
121210 |
266.63 |
266.63 |
264.50 |
264.50 |
+0.07 |
1,489 |
5,481 |
+166 |
Oct13 |
121210 |
251.35 |
252.01 |
251.35 |
251.35 |
-0.11 |
1,791 |
4,060 |
+557 |
Total Volume and Open Interest |
134,251 |
270,827 |
-3,005 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121210 |
259.80 |
259.81 |
259.80 |
259.80 |
+0.10 |
0 |
1 |
+0 |
Feb13 |
121210 |
260.70 |
260.71 |
260.70 |
260.70 |
+0.20 |
|
|
|
Mar13 |
121210 |
262.70 |
262.70 |
262.66 |
262.70 |
+0.40 |
|
|
|
Apr13 |
121210 |
277.60 |
277.60 |
277.58 |
277.60 |
+0.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121210 |
3.519 |
3.520 |
3.415 |
3.460 |
-0.091 |
183,559 |
271,624 |
-5,491 |
Feb13 |
121210 |
3.555 |
3.555 |
3.442 |
3.487 |
-0.091 |
47,614 |
86,148 |
+2,356 |
Mar13 |
121210 |
3.550 |
3.550 |
3.446 |
3.493 |
-0.084 |
44,401 |
159,184 |
+4,166 |
Apr13 |
121210 |
3.571 |
3.571 |
3.468 |
3.515 |
-0.077 |
44,622 |
127,485 |
-1,865 |
May13 |
121210 |
3.585 |
3.590 |
3.511 |
3.559 |
-0.074 |
11,147 |
52,803 |
+2,831 |
Jun13 |
121210 |
3.622 |
3.628 |
3.552 |
3.599 |
-0.074 |
5,086 |
22,599 |
+638 |
Jul13 |
121210 |
3.654 |
3.665 |
3.600 |
3.642 |
-0.071 |
7,219 |
27,235 |
-845 |
Aug13 |
121210 |
3.676 |
3.682 |
3.625 |
3.668 |
-0.068 |
2,438 |
22,821 |
+18 |
Sep13 |
121210 |
3.681 |
3.692 |
3.627 |
3.673 |
-0.068 |
3,762 |
21,928 |
+47 |
Oct13 |
121210 |
3.758 |
3.758 |
3.662 |
3.707 |
-0.067 |
17,184 |
99,729 |
+415 |
Nov13 |
121210 |
3.834 |
3.834 |
3.774 |
3.816 |
-0.066 |
2,547 |
27,457 |
+55 |
Dec13 |
121210 |
4.040 |
4.040 |
3.968 |
4.001 |
-0.068 |
2,295 |
28,926 |
-174 |
Jan14 |
121210 |
4.125 |
4.125 |
4.062 |
4.104 |
-0.067 |
8,095 |
76,502 |
-549 |
Feb14 |
121210 |
4.120 |
4.120 |
4.073 |
4.099 |
-0.066 |
168 |
5,988 |
+0 |
Mar14 |
121210 |
4.028 |
4.042 |
4.015 |
4.042 |
-0.064 |
645 |
15,625 |
+49 |
Apr14 |
121210 |
3.882 |
3.907 |
3.880 |
3.907 |
-0.055 |
2,024 |
32,499 |
+187 |
Total Volume and Open Interest |
383,651 |
1,158,824 |
+2,047 |
Brent Crude Oil(ICE) |
Jan13 |
121210 |
107.30 |
108.54 |
107.01 |
107.33 |
+0.31 |
215,254 |
163,310 |
-21,711 |
Feb13 |
121210 |
106.27 |
107.52 |
105.93 |
106.21 |
+0.04 |
131,470 |
252,533 |
+17,297 |
Mar13 |
121210 |
105.64 |
106.70 |
105.07 |
105.35 |
-0.09 |
60,447 |
125,085 |
+3,043 |
Apr13 |
121210 |
105.22 |
106.09 |
104.45 |
104.71 |
-0.19 |
22,694 |
51,358 |
+1,679 |
May13 |
121210 |
104.80 |
105.63 |
103.99 |
104.23 |
-0.28 |
12,211 |
50,470 |
-361 |
Jun13 |
121210 |
104.34 |
105.25 |
103.60 |
103.84 |
-0.33 |
40,557 |
103,943 |
-466 |
Jul13 |
121210 |
104.11 |
104.76 |
103.21 |
103.46 |
-0.34 |
9,006 |
32,585 |
-1,630 |
Aug13 |
121210 |
103.70 |
104.31 |
102.80 |
103.04 |
-0.35 |
3,936 |
45,091 |
-63 |
Sep13 |
121210 |
103.26 |
103.89 |
102.43 |
102.60 |
-0.37 |
6,753 |
43,681 |
-595 |
Oct13 |
121210 |
102.22 |
102.22 |
102.22 |
102.22 |
-0.38 |
3,755 |
38,030 |
-807 |
Nov13 |
121210 |
101.87 |
101.87 |
101.87 |
101.87 |
-0.40 |
2,238 |
29,599 |
+377 |
Dec13 |
121210 |
102.21 |
102.71 |
101.34 |
101.54 |
-0.41 |
33,476 |
123,677 |
-397 |
Jan14 |
121210 |
101.26 |
101.26 |
101.26 |
101.26 |
-0.42 |
956 |
21,141 |
-202 |
Feb14 |
121210 |
100.97 |
100.97 |
100.97 |
100.97 |
-0.43 |
535 |
12,395 |
-25 |
Total Volume and Open Interest |
565,052 |
1,299,655 |
-2,521 |
Gas Oil(ICE) |
Dec12 |
121210 |
905.00 |
912.25 |
897.00 |
903.75 |
-2.00 |
36,260 |
46,397 |
-14,742 |
Jan13 |
121210 |
909.00 |
916.25 |
901.00 |
908.00 |
-1.25 |
106,677 |
117,326 |
+10,587 |
Feb13 |
121210 |
911.00 |
917.50 |
902.75 |
910.00 |
-0.50 |
44,785 |
64,060 |
-315 |
Mar13 |
121210 |
910.25 |
916.75 |
902.50 |
909.75 |
+0.25 |
25,143 |
46,113 |
+1,007 |
Apr13 |
121210 |
907.25 |
914.25 |
900.75 |
907.75 |
+1.00 |
10,826 |
33,986 |
-417 |
May13 |
121210 |
904.00 |
911.00 |
899.00 |
905.25 |
+1.75 |
5,955 |
21,785 |
+442 |
Jun13 |
121210 |
900.25 |
908.00 |
895.75 |
902.75 |
+2.50 |
15,560 |
33,484 |
+222 |
Jul13 |
121210 |
900.50 |
906.75 |
895.00 |
901.50 |
+3.00 |
1,604 |
17,046 |
+80 |
Aug13 |
121210 |
899.00 |
905.25 |
895.00 |
900.25 |
+3.00 |
786 |
13,961 |
-35 |
Sep13 |
121210 |
897.75 |
904.00 |
893.75 |
899.00 |
+3.00 |
1,572 |
15,519 |
+201 |
Total Volume and Open Interest |
263,263 |
513,790 |
-3,615 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121210 |
2.353 |
2.363 |
2.344 |
2.350 |
-0.025 |
454 |
1,203 |
-97 |
Feb13 |
121210 |
2.350 |
2.356 |
2.345 |
2.350 |
-0.022 |
305 |
2,074 |
+145 |
Mar13 |
121210 |
2.360 |
2.360 |
2.350 |
2.353 |
-0.026 |
321 |
2,206 |
+5 |
Apr13 |
121210 |
2.353 |
2.353 |
2.353 |
2.353 |
-0.027 |
128 |
773 |
+60 |
May13 |
121210 |
2.350 |
2.350 |
2.339 |
2.344 |
-0.029 |
19 |
1,217 |
+4 |
Jun13 |
121210 |
2.321 |
2.338 |
2.321 |
2.332 |
-0.026 |
72 |
998 |
+56 |
Jul13 |
121210 |
2.304 |
2.317 |
2.302 |
2.313 |
-0.027 |
36 |
1,488 |
+11 |
Total Volume and Open Interest |
1,338 |
10,698 |
+187 |
WTI Crude Oil(ICE) |
Jan13 |
121210 |
85.95 |
86.77 |
85.34 |
85.56 |
-0.37 |
48,191 |
70,961 |
-2,266 |
Feb13 |
121210 |
86.81 |
87.33 |
85.89 |
86.10 |
-0.40 |
20,383 |
71,428 |
+1,403 |
Mar13 |
121210 |
87.45 |
87.95 |
86.57 |
86.73 |
-0.42 |
13,802 |
44,457 |
+130 |
Apr13 |
121210 |
88.10 |
88.50 |
87.31 |
87.34 |
-0.41 |
6,521 |
18,598 |
-175 |
May13 |
121210 |
88.89 |
88.97 |
87.91 |
87.91 |
-0.40 |
5,466 |
16,552 |
+224 |
Jun13 |
121210 |
89.11 |
89.54 |
88.20 |
88.35 |
-0.41 |
10,575 |
52,378 |
-338 |
Jul13 |
121210 |
89.19 |
89.19 |
88.64 |
88.64 |
-0.42 |
1,351 |
8,765 |
+101 |
Aug13 |
121210 |
89.35 |
89.35 |
88.82 |
88.82 |
-0.43 |
842 |
6,220 |
+205 |
Sep13 |
121210 |
89.05 |
89.05 |
88.96 |
88.96 |
-0.43 |
1,423 |
9,864 |
+351 |
Oct13 |
121210 |
89.04 |
89.04 |
89.04 |
89.04 |
-0.42 |
415 |
6,583 |
-14 |
Nov13 |
121210 |
89.10 |
89.10 |
89.10 |
89.10 |
-0.42 |
289 |
5,682 |
-57 |
Dec13 |
121210 |
89.80 |
90.09 |
88.88 |
89.13 |
-0.41 |
8,991 |
71,063 |
-1,059 |
Jan14 |
121210 |
89.06 |
89.06 |
89.06 |
89.06 |
-0.41 |
118 |
6,192 |
-31 |
Feb14 |
121210 |
88.96 |
88.96 |
88.96 |
88.96 |
-0.42 |
126 |
1,954 |
+1 |
Mar14 |
121210 |
88.86 |
88.86 |
88.86 |
88.86 |
-0.43 |
51 |
3,613 |
-18 |
Apr14 |
121210 |
88.77 |
88.77 |
88.77 |
88.77 |
-0.43 |
0 |
2,144 |
+0 |
Total Volume and Open Interest |
120,344 |
500,026 |
-1,220 |
US Dollar Index(ICE) |
Dec12 |
121210 |
80.540 |
80.570 |
80.270 |
80.330 |
-0.072 |
25,640 |
41,077 |
+191 |
Mar13 |
121210 |
80.750 |
80.750 |
80.440 |
80.475 |
-0.077 |
1,372 |
5,119 |
+592 |
Jun13 |
121210 |
80.635 |
80.675 |
80.635 |
80.635 |
-0.137 |
0 |
4 |
+0 |
Total Volume and Open Interest |
27,012 |
46,203 |
+783 |
Australian Dollar(CME) |
Dec12 |
121210 |
104.81 |
105.00 |
104.60 |
104.80 |
-0.01 |
129,968 |
179,479 |
-2,812 |
Mar13 |
121210 |
104.08 |
104.27 |
103.88 |
104.07 |
-0.01 |
9,767 |
40,804 |
+6,800 |
Jun13 |
121210 |
103.39 |
103.39 |
103.39 |
103.39 |
unch |
0 |
118 |
+0 |
Total Volume and Open Interest |
139,735 |
220,406 |
+3,988 |
British Pound(CME) |
Dec12 |
121210 |
160.29 |
160.97 |
160.14 |
160.70 |
+0.35 |
124,463 |
169,744 |
-3,705 |
Mar13 |
121210 |
160.26 |
160.92 |
160.10 |
160.66 |
+0.35 |
6,143 |
8,440 |
+3,908 |
Jun13 |
121210 |
160.38 |
160.62 |
160.27 |
160.62 |
+0.35 |
0 |
61 |
+0 |
Total Volume and Open Interest |
130,606 |
178,247 |
+203 |
Canadian Dollar(CME) |
Dec12 |
121210 |
101.31 |
101.38 |
101.01 |
101.28 |
+0.27 |
81,209 |
150,427 |
-54 |
Mar13 |
121210 |
101.11 |
101.17 |
100.92 |
101.08 |
+0.27 |
3,472 |
17,969 |
+1,499 |
Jun13 |
121210 |
100.85 |
100.91 |
100.60 |
100.87 |
+0.27 |
29 |
915 |
+4 |
Sep13 |
121210 |
100.66 |
100.66 |
100.38 |
100.66 |
+0.28 |
14 |
894 |
+10 |
Total Volume and Open Interest |
84,748 |
170,390 |
+1,461 |
Japanese Yen(CME) |
Dec12 |
121210 |
121.16 |
121.78 |
121.01 |
121.46 |
+0.08 |
82,684 |
197,144 |
-12,612 |
Mar13 |
121210 |
121.28 |
121.88 |
121.12 |
121.57 |
+0.08 |
5,832 |
33,868 |
+6,000 |
Jun13 |
121210 |
121.21 |
121.80 |
121.21 |
121.68 |
+0.08 |
0 |
90 |
+0 |
Total Volume and Open Interest |
88,520 |
231,144 |
-6,610 |
Swiss Franc(CME) |
Dec12 |
121210 |
106.80 |
107.23 |
106.73 |
107.17 |
+0.16 |
36,229 |
39,213 |
-508 |
Mar13 |
121210 |
107.00 |
107.39 |
106.96 |
107.34 |
+0.14 |
4,592 |
7,602 |
+2,687 |
Jun13 |
121210 |
107.53 |
107.53 |
107.41 |
107.53 |
+0.12 |
0 |
4 |
+0 |
Total Volume and Open Interest |
40,821 |
46,819 |
+2,179 |
EuroFX(CME) |
Dec12 |
121210 |
128.97 |
129.47 |
128.86 |
129.39 |
+0.11 |
319,195 |
208,967 |
+4,946 |
Mar13 |
121210 |
129.08 |
129.59 |
129.00 |
129.52 |
+0.11 |
13,021 |
20,244 |
+6,321 |
Jun13 |
121210 |
129.37 |
129.64 |
129.35 |
129.64 |
+0.10 |
24 |
674 |
+12 |
Total Volume and Open Interest |
332,243 |
229,932 |
+11,280 |
Mexican Peso(CME) |
Dec12 |
121210 |
778.50 |
781.75 |
777.75 |
780.25 |
+2.00 |
57,764 |
159,099 |
-6,135 |
Jan13 |
121210 |
778.25 |
778.25 |
776.25 |
778.25 |
+2.00 |
|
|
|
Total Volume and Open Interest |
87,519 |
208,764 |
+16,351 |
Brazilian Real(CME) |
Jan13 |
121210 |
479.95 |
480.75 |
479.95 |
479.95 |
+2.00 |
137 |
4,245 |
-115 |
Feb13 |
121210 |
477.60 |
477.75 |
477.60 |
477.60 |
+2.05 |
1,049 |
1,050 |
+1,049 |
Mar13 |
121210 |
476.50 |
476.50 |
474.50 |
475.85 |
+1.95 |
119 |
2,117 |
-67 |
Apr13 |
121210 |
473.95 |
473.95 |
473.95 |
473.95 |
+1.95 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,308 |
35,453 |
+870 |
30-Year T-Bonds(CBOT) |
Dec12 |
121210 |
150~300 |
151~130 |
150~260 |
151~020 |
+0~060 |
11,319 |
29,236 |
-3,963 |
Mar13 |
121210 |
149~190 |
150~020 |
149~150 |
149~230 |
+0~060 |
289,054 |
609,153 |
+3,112 |
Jun13 |
121210 |
148~160 |
148~160 |
148~100 |
148~160 |
+0~060 |
0 |
4 |
+0 |
Total Volume and Open Interest |
300,373 |
638,393 |
-851 |
10-Year T-Notes(CBOT) |
Dec12 |
121210 |
134~040 |
134~100 |
134~020 |
134~035 |
+0~015 |
26,324 |
58,524 |
-11,470 |
Mar13 |
121210 |
133~190 |
133~265 |
133~175 |
133~200 |
+0~020 |
701,629 |
1,664,842 |
+18,201 |
Jun13 |
121210 |
132~250 |
132~250 |
132~230 |
132~250 |
+0~020 |
|
|
|
Total Volume and Open Interest |
727,953 |
1,723,366 |
+6,731 |
5-Year T-Notes(CBOT) |
Dec12 |
121210 |
124~266 |
124~284 |
124~254 |
124~264 |
+0~006 |
49,445 |
95,263 |
-21,683 |
Mar13 |
121210 |
124~222 |
124~256 |
124~214 |
124~226 |
+0~006 |
350,440 |
1,409,913 |
+3,237 |
Jun13 |
121210 |
124~026 |
124~026 |
124~020 |
124~026 |
+0~006 |
|
|
|
Total Volume and Open Interest |
399,885 |
1,505,176 |
-18,446 |
2 Year T-Notes(CBOT) |
Dec12 |
121210 |
110~082 |
110~086 |
110~082 |
110~082 |
unch |
21,838 |
68,174 |
-11,640 |
Mar13 |
121210 |
110~076 |
110~084 |
110~076 |
110~080 |
+0~002 |
142,319 |
907,865 |
+4,120 |
Jun13 |
121210 |
109~244 |
109~244 |
109~242 |
109~244 |
+0~002 |
|
|
|
Total Volume and Open Interest |
164,157 |
976,039 |
-7,520 |
Eurodollars(CME) |
Dec12 |
121210 |
99.690 |
99.695 |
99.688 |
99.690 |
unch |
56,765 |
861,869 |
+4,238 |
Mar13 |
121210 |
99.705 |
99.705 |
99.695 |
99.700 |
unch |
43,597 |
695,594 |
+3,598 |
Jun13 |
121210 |
99.690 |
99.690 |
99.685 |
99.690 |
unch |
53,752 |
716,123 |
-1,431 |
Sep13 |
121210 |
99.670 |
99.680 |
99.670 |
99.675 |
unch |
57,973 |
616,291 |
+8,993 |
Dec13 |
121210 |
99.650 |
99.655 |
99.645 |
99.650 |
unch |
69,968 |
728,302 |
+3,596 |
Mar14 |
121210 |
99.625 |
99.635 |
99.625 |
99.625 |
-0.005 |
69,436 |
634,655 |
-377 |
Jun14 |
121210 |
99.595 |
99.605 |
99.590 |
99.595 |
-0.005 |
64,426 |
554,918 |
-3,142 |
Sep14 |
121210 |
99.560 |
99.570 |
99.555 |
99.560 |
unch |
55,455 |
488,875 |
-5,055 |
Dec14 |
121210 |
99.510 |
99.525 |
99.505 |
99.510 |
unch |
45,678 |
536,735 |
+2,069 |
Mar15 |
121210 |
99.460 |
99.475 |
99.455 |
99.465 |
+0.005 |
58,633 |
534,297 |
-2,572 |
Jun15 |
121210 |
99.400 |
99.415 |
99.395 |
99.405 |
+0.010 |
53,211 |
582,243 |
-2,474 |
Sep15 |
121210 |
99.315 |
99.335 |
99.315 |
99.325 |
+0.010 |
52,696 |
407,901 |
+19 |
Dec15 |
121210 |
99.215 |
99.230 |
99.205 |
99.220 |
+0.010 |
64,932 |
404,082 |
+8,359 |
Mar16 |
121210 |
99.095 |
99.115 |
99.095 |
99.105 |
+0.010 |
24,901 |
234,417 |
+1,507 |
Jun16 |
121210 |
98.970 |
98.990 |
98.965 |
98.975 |
+0.010 |
17,384 |
164,502 |
+987 |
Sep16 |
121210 |
98.830 |
98.855 |
98.825 |
98.835 |
+0.010 |
12,645 |
142,597 |
+1,110 |
Dec16 |
121210 |
98.680 |
98.705 |
98.670 |
98.680 |
+0.010 |
21,967 |
114,948 |
+7,455 |
Mar17 |
121210 |
98.545 |
98.570 |
98.535 |
98.545 |
+0.010 |
6,651 |
86,882 |
-357 |
Total Volume and Open Interest |
840,032 |
8,726,645 |
+26,788 |
Ultra T-Bond(CBOT) |
Dec12 |
121210 |
167~19 |
167~19 |
166~28 |
167~07 |
+0~11 |
2,700 |
16,176 |
-2,216 |
Mar13 |
121210 |
165~20 |
166~10 |
165~15 |
165~26 |
+0~11 |
35,765 |
356,710 |
-507 |
Jun13 |
121210 |
165~26 |
165~26 |
165~15 |
165~26 |
+0~11 |
|
|
|
Total Volume and Open Interest |
38,465 |
372,886 |
-2,723 |
30 Day Federal Funds(CBOT) |
Dec12 |
121210 |
99.842 |
99.842 |
99.840 |
99.842 |
unch |
1,188 |
45,793 |
+251 |
Jan13 |
121210 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
1,534 |
30,123 |
+833 |
Feb13 |
121210 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
954 |
25,796 |
+228 |
Mar13 |
121210 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
612 |
22,220 |
+4 |
Apr13 |
121210 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
1,311 |
24,270 |
+537 |
May13 |
121210 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
662 |
24,940 |
-178 |
Total Volume and Open Interest |
14,054 |
340,786 |
+3,521 |
3-Mth Euro-Yen(CME) |
Dec12 |
121210 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121210 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun13 |
121210 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep13 |
121210 |
99.757 |
99.757 |
99.757 |
99.757 |
unch |
|
|
|
Dec13 |
121210 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar14 |
121210 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
121210 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep14 |
121210 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec14 |
121210 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121210 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121210 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
210 |
1,972 |
-200 |
Mar13 |
121210 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
407 |
+0 |
Jun13 |
121210 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
10 |
202 |
+0 |
Sep13 |
121210 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
121210 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121210 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
214 |
+0 |
Jun14 |
121210 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121210 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
220 |
3,303 |
-200 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121210 |
144.62 |
144.76 |
144.55 |
144.70 |
+0.06 |
14,990 |
18,891 |
+11,608 |
Jun13 |
121210 |
142.61 |
142.61 |
142.61 |
142.61 |
+0.06 |
|
|
|
Sep13 |
121210 |
140.52 |
140.52 |
140.52 |
140.52 |
+0.06 |
|
|
|
Total Volume and Open Interest |
30,834 |
41,529 |
+11,403 |
Euro-Bund(EUREX) |
Dec12 |
121206 |
143.24 |
143.39 |
143.14 |
143.38 |
+0.10 |
1,249,618 |
229,035 |
-391,293 |
Mar13 |
121210 |
145.81 |
146.17 |
145.54 |
145.60 |
-0.12 |
685,762 |
871,075 |
-4,481 |
Jun13 |
121210 |
143.79 |
143.79 |
143.79 |
143.79 |
-0.09 |
2 |
52 |
+1 |
Total Volume and Open Interest |
720,713 |
871,127 |
-34,777 |
Euro-Bobl(EUREX) |
Dec12 |
121206 |
126.53 |
126.67 |
126.53 |
126.65 |
+0.03 |
975,835 |
188,038 |
-321,625 |
Mar13 |
121210 |
127.82 |
127.97 |
127.69 |
127.70 |
-0.07 |
392,425 |
742,010 |
-566 |
Jun13 |
121210 |
126.05 |
126.05 |
126.05 |
126.05 |
-0.07 |
|
|
|
Total Volume and Open Interest |
411,025 |
742,010 |
-15,585 |
3-Mth Euribor(EUREX) |
Dec12 |
121210 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
0 |
2,536 |
+0 |
Mar13 |
121210 |
99.875 |
99.875 |
99.875 |
99.875 |
-0.010 |
1 |
2,497 |
-1 |
Jun13 |
121210 |
99.885 |
99.885 |
99.885 |
99.885 |
-0.010 |
0 |
1,061 |
+0 |
Total Volume and Open Interest |
62 |
8,851 |
+60 |
Long Gilt(LIFFE) |
Dec12 |
121210 |
120~16 |
120~16 |
120~04 |
120~04 |
-0~10 |
1,266 |
24,569 |
-23,103 |
Mar13 |
121210 |
119~30 |
119~30 |
119~13 |
119~14 |
-0~09 |
158,890 |
360,721 |
-167 |
Total Volume and Open Interest |
160,156 |
385,290 |
-23,270 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121210 |
99.49 |
99.49 |
99.48 |
99.49 |
unch |
56,454 |
237,742 |
+6,638 |
Mar13 |
121210 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.01 |
76,797 |
331,035 |
+11,128 |
Jun13 |
121210 |
99.51 |
99.53 |
99.49 |
99.50 |
-0.02 |
83,252 |
294,537 |
+265 |
Sep13 |
121210 |
99.52 |
99.53 |
99.49 |
99.50 |
-0.02 |
81,900 |
293,836 |
-954 |
Dec13 |
121210 |
99.51 |
99.52 |
99.48 |
99.49 |
-0.01 |
111,763 |
316,538 |
+6,643 |
Mar14 |
121210 |
99.49 |
99.51 |
99.46 |
99.47 |
-0.01 |
73,264 |
240,167 |
+4,204 |
Total Volume and Open Interest |
702,884 |
2,559,120 |
+25,192 |
3-Mth Euribor(LIFFE) |
Dec12 |
121210 |
99.820 |
99.830 |
99.820 |
99.825 |
unch |
105,777 |
507,913 |
-7,862 |
Mar13 |
121210 |
99.880 |
99.895 |
99.870 |
99.875 |
-0.010 |
229,596 |
498,033 |
-7,300 |
Jun13 |
121210 |
99.890 |
99.905 |
99.880 |
99.885 |
-0.010 |
166,885 |
477,301 |
-1,225 |
Total Volume and Open Interest |
1,410,989 |
4,292,903 |
+17,362 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121210 |
96.89 |
96.90 |
96.88 |
96.90 |
unch |
15,921 |
80,971 |
-9,017 |
Mar13 |
121210 |
97.09 |
97.10 |
97.05 |
97.09 |
unch |
31,676 |
204,722 |
-8,690 |
Jun13 |
121210 |
97.23 |
97.24 |
97.18 |
97.21 |
-0.02 |
26,817 |
154,544 |
+5,899 |
Sep13 |
121210 |
97.26 |
97.27 |
97.20 |
97.25 |
-0.01 |
12,684 |
96,319 |
+2,091 |
Dec13 |
121210 |
97.21 |
97.23 |
97.18 |
97.20 |
-0.02 |
4,441 |
78,059 |
+1,071 |
Mar14 |
121210 |
97.12 |
97.14 |
97.08 |
97.12 |
-0.01 |
2,398 |
47,300 |
+478 |
Jun14 |
121210 |
97.02 |
97.04 |
96.97 |
97.02 |
-0.01 |
2,228 |
26,370 |
+778 |
Sep14 |
121210 |
96.93 |
96.93 |
96.90 |
96.93 |
-0.01 |
2,182 |
19,249 |
+14 |
Dec14 |
121210 |
96.84 |
96.85 |
96.80 |
96.82 |
-0.02 |
1,875 |
3,545 |
+1,641 |
Mar15 |
121210 |
96.74 |
96.74 |
96.74 |
96.74 |
-0.02 |
2 |
62 |
+2 |
Total Volume and Open Interest |
100,225 |
711,647 |
-5,757 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121210 |
96.96 |
96.97 |
96.89 |
96.94 |
-0.02 |
49,883 |
438,149 |
-2,792 |
Mar13 |
121210 |
96.90 |
96.91 |
96.86 |
96.89 |
-0.03 |
5,739 |
7,768 |
+5,145 |
Total Volume and Open Interest |
55,622 |
445,917 |
+2,353 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121210 |
97.40 |
97.41 |
97.32 |
97.37 |
-0.03 |
138,100 |
524,023 |
-24,175 |
Mar13 |
121210 |
97.42 |
97.43 |
97.36 |
97.39 |
-0.04 |
7,129 |
7,164 |
+6,671 |
Total Volume and Open Interest |
145,229 |
531,187 |
-17,504 |
Gold(CMX) |
Dec12 |
121210 |
1704.2 |
1717.0 |
1704.2 |
1713.0 |
+9.0 |
525 |
829 |
+29 |
Feb13 |
121210 |
1705.4 |
1718.8 |
1703.3 |
1714.4 |
+8.9 |
145,846 |
278,027 |
-507 |
Apr13 |
121210 |
1707.2 |
1720.8 |
1706.9 |
1716.5 |
+8.9 |
1,856 |
34,500 |
+573 |
Jun13 |
121210 |
1709.1 |
1721.8 |
1708.2 |
1718.5 |
+8.9 |
1,186 |
30,048 |
-628 |
Aug13 |
121210 |
1714.5 |
1720.9 |
1714.5 |
1720.5 |
+8.9 |
611 |
15,922 |
+210 |
Oct13 |
121210 |
1720.8 |
1722.5 |
1720.8 |
1722.5 |
+8.9 |
40 |
9,574 |
+39 |
Dec13 |
121210 |
1715.0 |
1727.8 |
1715.0 |
1724.6 |
+8.9 |
495 |
20,938 |
+308 |
Feb14 |
121210 |
1730.3 |
1730.4 |
1726.8 |
1726.8 |
+8.9 |
9 |
2,499 |
-5 |
Apr14 |
121210 |
1729.1 |
1729.1 |
1729.1 |
1729.1 |
+8.9 |
0 |
3,471 |
+0 |
Jun14 |
121210 |
1731.5 |
1731.5 |
1731.5 |
1731.5 |
+9.0 |
0 |
9,057 |
+0 |
Aug14 |
121210 |
1733.9 |
1733.9 |
1733.9 |
1733.9 |
+9.0 |
0 |
84 |
+0 |
Oct14 |
121210 |
1736.4 |
1736.4 |
1736.4 |
1736.4 |
+9.1 |
|
|
|
Total Volume and Open Interest |
151,410 |
428,708 |
+190 |
Silver(CMX) |
Dec12 |
121210 |
3314.0 |
3340.0 |
3314.0 |
3330.0 |
+24.7 |
227 |
700 |
-18 |
Mar13 |
121210 |
3312.5 |
3349.5 |
3309.0 |
3337.7 |
+24.6 |
38,644 |
85,741 |
+342 |
May13 |
121210 |
3343.5 |
3353.0 |
3335.0 |
3342.7 |
+24.6 |
667 |
6,685 |
+225 |
Jul13 |
121210 |
3349.0 |
3349.5 |
3339.0 |
3347.1 |
+24.8 |
1,124 |
6,339 |
+107 |
Sep13 |
121210 |
3340.0 |
3352.0 |
3340.0 |
3351.1 |
+24.8 |
216 |
4,420 |
-1 |
Dec13 |
121210 |
3345.5 |
3362.5 |
3345.5 |
3356.2 |
+24.9 |
1,015 |
17,595 |
+299 |
Mar14 |
121210 |
3358.1 |
3358.1 |
3358.1 |
3358.1 |
+24.9 |
3 |
1,570 |
+3 |
Total Volume and Open Interest |
42,692 |
141,975 |
+1,052 |
Platinum(NYMEX) |
Jan13 |
121210 |
1610.0 |
1629.2 |
1607.7 |
1623.3 |
+16.3 |
8,973 |
53,949 |
-539 |
Apr13 |
121210 |
1615.1 |
1632.7 |
1614.8 |
1627.3 |
+16.3 |
884 |
7,439 |
+540 |
Jul13 |
121210 |
1630.7 |
1632.6 |
1630.0 |
1630.6 |
+16.3 |
10 |
395 |
+5 |
Oct13 |
121210 |
1632.6 |
1632.6 |
1632.6 |
1632.6 |
+16.3 |
0 |
42 |
+0 |
Total Volume and Open Interest |
9,868 |
61,839 |
+5 |
Palladium(NYMEX) |
Dec12 |
121210 |
700.00 |
703.25 |
700.00 |
703.25 |
+6.75 |
1 |
66 |
-3 |
Mar13 |
121210 |
696.80 |
706.00 |
695.25 |
704.75 |
+6.75 |
4,972 |
23,881 |
+259 |
Jun13 |
121210 |
701.00 |
706.05 |
701.00 |
706.05 |
+6.80 |
1 |
76 |
+1 |
Total Volume and Open Interest |
4,974 |
24,028 |
+257 |
Copper(CMX) |
Dec12 |
121210 |
364.35 |
370.25 |
364.35 |
369.05 |
+4.30 |
581 |
3,087 |
-260 |
Mar13 |
121210 |
366.75 |
371.90 |
365.60 |
370.60 |
+4.30 |
47,522 |
105,021 |
-457 |
May13 |
121210 |
367.70 |
373.00 |
367.70 |
371.85 |
+4.40 |
2,487 |
15,693 |
+1,133 |
Jul13 |
121210 |
368.80 |
373.70 |
368.80 |
372.75 |
+4.50 |
675 |
6,756 |
+274 |
Sep13 |
121210 |
369.60 |
374.50 |
369.60 |
373.50 |
+4.65 |
10 |
3,629 |
+2 |
Total Volume and Open Interest |
52,184 |
145,581 |
+501 |
DJIA Index(CBOT) |
Dec12 |
121210 |
13147 |
13187 |
13123 |
13187 |
+44 |
102 |
14,687 |
-5 |
Mar13 |
121210 |
13100 |
13116 |
13100 |
13116 |
+45 |
1 |
39 |
+0 |
Jun13 |
121210 |
13036 |
13036 |
12991 |
13036 |
+45 |
|
|
|
Sep13 |
121210 |
12957 |
12957 |
12912 |
12957 |
+45 |
|
|
|
Total Volume and Open Interest |
103 |
14,726 |
-5 |
E-mini DJIA Index(CBOT) |
Dec12 |
121210 |
13147 |
13194 |
13103 |
13187 |
+44 |
106,044 |
91,375 |
-3,251 |
Mar13 |
121210 |
13088 |
13120 |
13036 |
13116 |
+45 |
1,595 |
3,267 |
+1,164 |
Jun13 |
121210 |
13000 |
13036 |
13000 |
13036 |
+45 |
2 |
61 |
+2 |
Sep13 |
121210 |
12957 |
12957 |
12957 |
12957 |
+45 |
|
|
|
Total Volume and Open Interest |
107,641 |
94,703 |
-2,085 |
S & P 500(CME) |
Dec12 |
121210 |
1416.70 |
1420.20 |
1411.00 |
1420.20 |
+4.20 |
9,664 |
206,962 |
+96 |
Mar13 |
121210 |
1411.70 |
1414.70 |
1409.00 |
1414.00 |
+4.20 |
767 |
10,045 |
+381 |
Jun13 |
121210 |
1403.00 |
1407.20 |
1403.00 |
1407.20 |
+4.30 |
0 |
3,091 |
-60 |
Sep13 |
121210 |
1400.40 |
1400.40 |
1399.10 |
1400.40 |
+4.30 |
0 |
105 |
+0 |
Total Volume and Open Interest |
10,431 |
220,203 |
+417 |
S & P 500 E-Mini(Globex) |
Dec12 |
121210 |
1416.00 |
1421.00 |
1410.75 |
1420.25 |
+4.25 |
1,382,373 |
3,026,018 |
-8,744 |
Mar13 |
121210 |
1410.00 |
1414.75 |
1404.50 |
1414.00 |
+4.25 |
22,978 |
130,248 |
+5,646 |
Total Volume and Open Interest |
1,405,370 |
3,160,651 |
-3,100 |
NASDAQ 100(CME) |
Dec12 |
121210 |
2640.00 |
2651.00 |
2626.00 |
2650.50 |
+14.50 |
1,502 |
24,704 |
-529 |
Mar13 |
121210 |
2644.00 |
2650.00 |
2642.00 |
2645.00 |
+15.00 |
1 |
163 |
+1 |
Jun13 |
121210 |
2639.50 |
2639.50 |
2624.50 |
2639.50 |
+15.00 |
|
|
|
Total Volume and Open Interest |
1,503 |
24,867 |
-528 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121210 |
2637.00 |
2660.80 |
2625.80 |
2650.50 |
+14.50 |
298,028 |
386,963 |
-604 |
Mar13 |
121210 |
2633.30 |
2654.30 |
2620.00 |
2645.00 |
+15.00 |
1,240 |
2,772 |
+772 |
Total Volume and Open Interest |
299,288 |
389,748 |
+168 |
S & P Midcap 400(CME) |
Dec12 |
121210 |
1009.60 |
1009.60 |
1009.60 |
1009.60 |
+8.40 |
0 |
2,960 |
+0 |
Mar13 |
121210 |
1007.50 |
1007.50 |
998.80 |
1007.50 |
+8.70 |
|
|
|
Jun13 |
121210 |
1005.40 |
1005.40 |
996.70 |
1005.40 |
+8.70 |
|
|
|
Total Volume and Open Interest |
0 |
2,960 |
+0 |
Volatility Index(CBOE) |
Dec12 |
121210 |
16.05 |
16.25 |
15.84 |
16.00 |
unch |
31,793 |
122,410 |
-4,268 |
Jan13 |
121210 |
17.20 |
17.30 |
16.95 |
17.01 |
-0.24 |
23,522 |
0 |
+0 |
Feb13 |
121210 |
18.20 |
18.28 |
18.00 |
18.10 |
-0.20 |
10,605 |
42,071 |
+192 |
Mar13 |
121210 |
19.05 |
19.16 |
18.85 |
18.90 |
-0.20 |
7,275 |
38,134 |
-576 |
Total Volume and Open Interest |
83,949 |
252,354 |
-2,130 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121210 |
9560 |
9600 |
9475 |
9530 |
-20 |
7,709 |
43,735 |
+173 |
Mar13 |
121210 |
9570 |
9610 |
9490 |
9545 |
-15 |
1,047 |
2,638 |
+782 |
Total Volume and Open Interest |
8,756 |
46,373 |
+955 |
Nikkei 225(SGX) |
Dec12 |
121210 |
9555 |
9595 |
9465 |
9530 |
-30 |
91,127 |
278,858 |
+724 |
Mar13 |
121210 |
9530 |
9575 |
9450 |
9525 |
-25 |
2,989 |
17,075 |
+2,852 |
Jun13 |
121210 |
9435 |
9435 |
9435 |
9435 |
-30 |
0 |
1,208 |
+0 |
Total Volume and Open Interest |
94,407 |
310,780 |
+3,520 |
CAC 40(EURONEXT) |
Dec12 |
121210 |
3606.5 |
3616.0 |
3568.5 |
3604.5 |
+6.5 |
91,368 |
370,615 |
+9,666 |
Jan13 |
121210 |
3603.5 |
3615.0 |
3569.5 |
3604.5 |
+6.5 |
368 |
1,765 |
+518 |
Feb13 |
121210 |
3604.5 |
3604.5 |
3604.5 |
3604.5 |
+6.5 |
31 |
35 |
+28 |
Total Volume and Open Interest |
91,780 |
373,234 |
+10,221 |
Hang Seng Index(HKFE) |
Dec12 |
121210 |
22385 |
22420 |
22228 |
22257 |
-15 |
60,944 |
128,693 |
-2,461 |
Jan13 |
121210 |
22413 |
22438 |
22250 |
22281 |
-17 |
2,416 |
2,509 |
+1,741 |
Total Volume and Open Interest |
63,594 |
137,538 |
-742 |
DAX(EUREX) |
Dec12 |
121210 |
7522.5 |
7541.5 |
7457.5 |
7531.5 |
+22.5 |
140,049 |
169,445 |
-746 |
Mar13 |
121210 |
7528.0 |
7543.5 |
7463.5 |
7537.5 |
+23.0 |
2,630 |
21,266 |
-215 |
Jun13 |
121210 |
7487.0 |
7549.5 |
7470.5 |
7544.0 |
+22.5 |
1,929 |
6,236 |
+62 |
Total Volume and Open Interest |
144,608 |
196,947 |
-899 |
FT-SE 100(EURONEXT) |
Dec12 |
121210 |
5923.00 |
5928.50 |
5893.00 |
5921.50 |
+8.50 |
76,492 |
630,126 |
-5,856 |
Mar13 |
121210 |
5882.50 |
5886.00 |
5857.00 |
5880.50 |
+8.50 |
570 |
46,122 |
+4,650 |
Jun13 |
121210 |
5815.50 |
5815.50 |
5815.50 |
5815.50 |
+9.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
77,062 |
676,329 |
-1,206 |
SPI 200(SFE) |
Dec12 |
121210 |
4559.0 |
4579.0 |
4548.0 |
4567.0 |
+7.0 |
22,936 |
274,964 |
-1,261 |
Mar13 |
121210 |
4536.0 |
4550.0 |
4521.0 |
4540.0 |
+8.0 |
97 |
3,116 |
+87 |
Jun13 |
121210 |
4538.0 |
4538.0 |
4538.0 |
4538.0 |
+7.0 |
0 |
2,949 |
+0 |
Total Volume and Open Interest |
23,039 |
282,365 |
-1,279 |
FTSE MIB(ISE) |
Dec12 |
121210 |
15440.00 |
15445.00 |
15100.00 |
15366.00 |
-331.00 |
27,276 |
38,653 |
-2,852 |
Mar13 |
121210 |
15460.00 |
15460.00 |
15110.00 |
15378.00 |
-331.00 |
272 |
539 |
+107 |
Jun13 |
121210 |
15091.00 |
15091.00 |
15091.00 |
15091.00 |
-331.00 |
2 |
19 |
+1 |
Total Volume and Open Interest |
27,550 |
39,211 |
-2,744 |
KOSPI 200(KFE) |
Dec12 |
121210 |
258.85 |
259.15 |
258.55 |
259.15 |
-0.20 |
183,116 |
106,620 |
+574 |
Mar13 |
121210 |
257.75 |
258.10 |
257.75 |
258.10 |
-0.25 |
1,469 |
12,874 |
+1,062 |
Jun13 |
121210 |
260.00 |
260.00 |
260.00 |
260.00 |
+1.35 |
15 |
1,184 |
+15 |
Total Volume and Open Interest |
184,600 |
120,688 |
+1,651 |
GSCI(CME) |
Dec12 |
121210 |
635.00 |
635.50 |
629.75 |
631.60 |
-1.40 |
328 |
8,328 |
-85 |
Jan13 |
121210 |
632.75 |
636.50 |
630.75 |
632.75 |
-1.50 |
98 |
654 |
+85 |
Feb13 |
121210 |
634.75 |
638.50 |
632.75 |
634.75 |
-1.75 |
|
|
|
Total Volume and Open Interest |
426 |
8,982 |
+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. |
|
|