|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 20, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121220 |
1438.25 |
1441.25 |
1402.75 |
1408.75 |
-28.25 |
133,472 |
108,055 |
-13,019 |
Mar13 |
121220 |
1431.50 |
1435.00 |
1397.75 |
1404.75 |
-26.25 |
97,995 |
232,627 |
+6,921 |
May13 |
121220 |
1420.50 |
1422.00 |
1388.25 |
1394.75 |
-24.75 |
17,992 |
120,403 |
-75 |
Jul13 |
121220 |
1415.00 |
1416.25 |
1383.50 |
1390.50 |
-23.50 |
17,141 |
78,502 |
+245 |
Aug13 |
121220 |
1388.50 |
1388.50 |
1356.75 |
1363.50 |
-22.75 |
231 |
2,235 |
-26 |
Sep13 |
121220 |
1337.25 |
1341.00 |
1320.00 |
1323.50 |
-17.50 |
231 |
1,530 |
-26 |
Nov13 |
121220 |
1301.00 |
1306.00 |
1283.50 |
1287.75 |
-13.25 |
7,178 |
63,209 |
+558 |
Jan14 |
121220 |
1299.75 |
1307.00 |
1293.75 |
1293.75 |
-13.25 |
107 |
1,085 |
+21 |
Mar14 |
121220 |
1302.75 |
1311.25 |
1298.50 |
1298.50 |
-12.75 |
44 |
610 |
+13 |
May14 |
121220 |
1302.50 |
1310.25 |
1300.75 |
1300.75 |
-9.50 |
99 |
542 |
+77 |
Jul14 |
121220 |
1305.50 |
1316.50 |
1305.50 |
1305.50 |
-11.00 |
41 |
364 |
-8 |
Aug14 |
121220 |
1300.25 |
1311.25 |
1300.25 |
1300.25 |
-11.00 |
0 |
1 |
+0 |
Sep14 |
121220 |
1287.00 |
1298.00 |
1287.00 |
1287.00 |
-11.00 |
0 |
1 |
+0 |
Nov14 |
121220 |
1267.00 |
1283.00 |
1265.25 |
1280.75 |
+5.75 |
23 |
2,415 |
-2 |
Total Volume and Open Interest |
274,554 |
611,685 |
-5,321 |
Soybean Meal(CBOT) |
Jan13 |
121220 |
436.50 |
437.00 |
426.00 |
427.70 |
-8.80 |
38,463 |
38,603 |
-10,476 |
Mar13 |
121220 |
434.20 |
434.50 |
423.20 |
425.00 |
-9.10 |
35,638 |
106,429 |
+8,846 |
May13 |
121220 |
425.00 |
425.00 |
415.00 |
416.40 |
-8.60 |
5,981 |
36,757 |
+324 |
Jul13 |
121220 |
419.60 |
419.60 |
409.80 |
411.30 |
-8.30 |
3,994 |
28,404 |
+177 |
Aug13 |
121220 |
409.90 |
409.90 |
401.10 |
402.00 |
-7.70 |
297 |
2,877 |
+29 |
Sep13 |
121220 |
389.10 |
393.30 |
385.90 |
386.30 |
-7.00 |
105 |
2,557 |
+0 |
Oct13 |
121220 |
370.80 |
372.20 |
367.50 |
367.70 |
-4.50 |
272 |
3,824 |
+85 |
Dec13 |
121220 |
369.50 |
371.50 |
365.00 |
365.40 |
-3.40 |
1,772 |
15,707 |
+472 |
Jan14 |
121220 |
369.30 |
369.80 |
366.70 |
366.70 |
-3.10 |
1 |
836 |
-1 |
Mar14 |
121220 |
373.00 |
373.00 |
369.30 |
369.30 |
-2.20 |
67 |
750 |
+55 |
Total Volume and Open Interest |
86,649 |
237,209 |
-442 |
Soybean Oil(CBOT) |
Jan13 |
121220 |
48.50 |
48.75 |
47.53 |
47.91 |
-0.50 |
70,276 |
57,875 |
-13,688 |
Mar13 |
121220 |
48.85 |
49.07 |
47.92 |
48.31 |
-0.44 |
75,150 |
148,146 |
+14,739 |
May13 |
121220 |
49.38 |
49.52 |
48.40 |
48.79 |
-0.43 |
16,719 |
47,063 |
+2,186 |
Jul13 |
121220 |
49.81 |
49.92 |
48.87 |
49.24 |
-0.42 |
6,446 |
32,290 |
+823 |
Aug13 |
121220 |
49.89 |
49.89 |
48.96 |
49.34 |
-0.40 |
852 |
4,204 |
+23 |
Sep13 |
121220 |
49.80 |
49.80 |
49.00 |
49.37 |
-0.35 |
854 |
3,907 |
+49 |
Oct13 |
121220 |
49.22 |
49.41 |
48.83 |
49.09 |
-0.32 |
676 |
4,989 |
+33 |
Dec13 |
121220 |
49.42 |
49.60 |
48.50 |
48.94 |
-0.31 |
2,589 |
16,877 |
+1,170 |
Jan14 |
121220 |
48.90 |
49.45 |
48.90 |
49.15 |
-0.30 |
53 |
1,382 |
+16 |
Mar14 |
121220 |
49.35 |
49.74 |
49.35 |
49.48 |
-0.26 |
3 |
485 |
+0 |
Total Volume and Open Interest |
173,655 |
318,356 |
+5,369 |
Canola(WCE) |
Jan13 |
121220 |
580.5 |
580.9 |
572.2 |
574.3 |
-4.5 |
6,371 |
38,615 |
-3,969 |
Mar13 |
121220 |
576.4 |
577.9 |
568.4 |
569.6 |
-5.7 |
6,536 |
68,238 |
+2,690 |
May13 |
121220 |
570.0 |
571.5 |
565.2 |
566.6 |
-5.5 |
768 |
17,519 |
+62 |
Jul13 |
121220 |
568.0 |
568.0 |
562.2 |
564.2 |
-4.9 |
428 |
10,412 |
+203 |
Nov13 |
121220 |
521.3 |
524.2 |
518.0 |
523.1 |
+0.8 |
33 |
10,596 |
-10 |
Total Volume and Open Interest |
14,141 |
145,934 |
-1,019 |
Corn(CBOT) |
Mar13 |
121220 |
704.00 |
705.00 |
687.50 |
696.50 |
-6.50 |
83,591 |
575,195 |
-6,385 |
May13 |
121220 |
708.00 |
708.75 |
691.25 |
699.75 |
-7.25 |
19,001 |
184,673 |
+1,131 |
Jul13 |
121220 |
707.00 |
707.75 |
690.00 |
697.25 |
-8.50 |
12,229 |
146,773 |
+284 |
Sep13 |
121220 |
634.00 |
634.50 |
620.00 |
622.75 |
-9.25 |
1,415 |
39,330 |
-15 |
Dec13 |
121220 |
615.50 |
617.25 |
601.75 |
603.75 |
-9.75 |
9,120 |
190,416 |
-90 |
Mar14 |
121220 |
615.00 |
622.25 |
611.25 |
613.00 |
-9.25 |
95 |
4,846 |
+37 |
May14 |
121220 |
620.00 |
629.00 |
618.25 |
620.25 |
-8.75 |
2 |
1,400 |
+0 |
Jul14 |
121220 |
630.50 |
633.00 |
622.50 |
623.25 |
-9.75 |
4 |
1,378 |
-2 |
Sep14 |
121220 |
591.00 |
593.75 |
591.00 |
591.75 |
-2.00 |
0 |
115 |
+0 |
Dec14 |
121220 |
591.00 |
591.50 |
585.00 |
587.25 |
-4.25 |
130 |
8,315 |
+75 |
Total Volume and Open Interest |
125,593 |
1,153,532 |
-4,960 |
Wheat(CBOT) |
Mar13 |
121220 |
806.25 |
808.50 |
782.50 |
790.50 |
-15.25 |
43,526 |
239,242 |
+516 |
May13 |
121220 |
818.00 |
819.50 |
794.50 |
802.00 |
-15.25 |
10,516 |
62,209 |
+199 |
Jul13 |
121220 |
824.25 |
824.25 |
799.75 |
807.75 |
-15.25 |
8,025 |
72,523 |
+693 |
Sep13 |
121220 |
834.00 |
834.00 |
811.50 |
818.50 |
-15.50 |
1,004 |
11,583 |
-87 |
Dec13 |
121220 |
845.75 |
845.75 |
822.50 |
830.50 |
-14.75 |
3,988 |
48,843 |
+674 |
Mar14 |
121220 |
840.50 |
854.75 |
834.25 |
839.75 |
-15.00 |
148 |
3,583 |
+53 |
Total Volume and Open Interest |
67,283 |
440,870 |
+2,052 |
Wheat(KCBT) |
Mar13 |
121220 |
858.00 |
860.50 |
840.50 |
843.75 |
-14.25 |
11,140 |
95,375 |
-420 |
May13 |
121220 |
868.75 |
870.00 |
850.50 |
853.25 |
-14.50 |
1,651 |
22,223 |
-125 |
Jul13 |
121220 |
873.75 |
874.00 |
856.75 |
860.00 |
-13.00 |
2,615 |
29,311 |
+396 |
Sep13 |
121220 |
882.75 |
882.75 |
868.00 |
871.00 |
-11.75 |
181 |
5,386 |
+72 |
Dec13 |
121220 |
893.00 |
893.00 |
879.50 |
883.25 |
-10.50 |
385 |
4,642 |
+105 |
Mar14 |
121220 |
888.00 |
889.50 |
884.25 |
888.25 |
-11.75 |
6 |
223 |
+3 |
Total Volume and Open Interest |
15,996 |
157,525 |
+21 |
Wheat(MGE) |
Dec12 |
121214 |
884.75 |
884.75 |
884.75 |
884.75 |
unch |
3 |
20 |
-3 |
Mar13 |
121220 |
896.00 |
897.25 |
882.00 |
883.75 |
-11.75 |
2,191 |
28,951 |
+418 |
May13 |
121220 |
905.75 |
906.25 |
891.50 |
893.25 |
-11.75 |
758 |
7,771 |
+130 |
Jul13 |
121220 |
912.25 |
912.25 |
899.25 |
901.00 |
-10.25 |
194 |
3,037 |
+32 |
Sep13 |
121220 |
906.25 |
906.50 |
898.00 |
898.75 |
-9.00 |
181 |
4,067 |
-24 |
Total Volume and Open Interest |
3,506 |
46,375 |
+567 |
Oats(CBOT) |
Mar13 |
121220 |
375.50 |
378.50 |
356.25 |
359.75 |
-15.50 |
619 |
9,782 |
-20 |
May13 |
121220 |
384.75 |
385.25 |
364.00 |
367.25 |
-15.25 |
60 |
1,065 |
+11 |
Jul13 |
121220 |
380.00 |
383.75 |
367.50 |
369.25 |
-14.50 |
6 |
138 |
-2 |
Sep13 |
121220 |
358.75 |
373.25 |
358.75 |
358.75 |
-14.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
687 |
11,051 |
-9 |
Rough Rice(CBOT) |
Jan13 |
121220 |
15.23 |
15.27 |
15.15 |
15.27 |
+0.08 |
579 |
6,221 |
-237 |
Mar13 |
121220 |
15.48 |
15.58 |
15.45 |
15.58 |
+0.08 |
604 |
8,087 |
+144 |
May13 |
121220 |
15.76 |
15.90 |
15.76 |
15.90 |
+0.08 |
67 |
741 |
-2 |
Jul13 |
121220 |
16.08 |
16.08 |
16.00 |
16.08 |
+0.08 |
1 |
58 |
-1 |
Total Volume and Open Interest |
1,252 |
15,150 |
-95 |
Live Cattle(CME) |
Dec12 |
121220 |
129.500 |
129.735 |
128.500 |
128.950 |
-0.535 |
5,794 |
9,671 |
-1,504 |
Feb13 |
121220 |
134.325 |
134.500 |
133.035 |
133.500 |
-0.850 |
28,966 |
147,810 |
+1,429 |
Apr13 |
121220 |
137.900 |
138.000 |
136.550 |
137.400 |
-0.550 |
13,457 |
79,043 |
+1,520 |
Jun13 |
121220 |
132.900 |
133.075 |
131.750 |
132.325 |
-0.725 |
11,902 |
53,697 |
+1,867 |
Aug13 |
121220 |
132.485 |
132.500 |
131.250 |
131.600 |
-0.950 |
5,891 |
28,590 |
+535 |
Oct13 |
121220 |
135.985 |
135.985 |
134.800 |
135.000 |
-1.000 |
1,183 |
7,370 |
+438 |
Total Volume and Open Interest |
67,609 |
330,086 |
+4,426 |
Feeder Cattle(CME) |
Jan13 |
121220 |
153.435 |
153.785 |
151.880 |
152.285 |
-1.200 |
4,805 |
9,121 |
-919 |
Mar13 |
121220 |
155.650 |
156.075 |
154.450 |
154.850 |
-0.900 |
3,851 |
10,910 |
+708 |
Apr13 |
121220 |
157.325 |
157.785 |
156.235 |
156.650 |
-0.835 |
607 |
2,128 |
+54 |
May13 |
121220 |
158.800 |
159.050 |
157.600 |
157.850 |
-0.900 |
869 |
3,359 |
+96 |
Aug13 |
121220 |
162.500 |
162.735 |
161.535 |
162.050 |
-0.485 |
365 |
2,659 |
+115 |
Sep13 |
121220 |
162.500 |
162.880 |
162.200 |
162.600 |
-0.280 |
22 |
417 |
+8 |
Oct13 |
121220 |
163.535 |
163.535 |
162.785 |
163.250 |
-0.185 |
65 |
278 |
+38 |
Total Volume and Open Interest |
10,598 |
29,026 |
+112 |
Lean Hogs(CME) |
Feb13 |
121220 |
86.430 |
86.680 |
85.900 |
86.450 |
-0.130 |
13,809 |
97,803 |
-1,242 |
Apr13 |
121220 |
91.150 |
91.350 |
90.535 |
91.180 |
-0.270 |
7,090 |
45,463 |
+744 |
May13 |
121220 |
98.100 |
98.500 |
97.950 |
98.500 |
-0.450 |
41 |
1,557 |
-7 |
Jun13 |
121220 |
100.500 |
100.500 |
99.680 |
100.350 |
-0.250 |
4,040 |
34,855 |
+377 |
Jul13 |
121220 |
100.080 |
100.080 |
99.035 |
99.885 |
-0.365 |
920 |
11,250 |
+232 |
Aug13 |
121220 |
98.535 |
98.700 |
97.850 |
98.700 |
-0.400 |
1,105 |
15,720 |
+390 |
Oct13 |
121220 |
87.850 |
87.900 |
87.000 |
87.900 |
-0.635 |
817 |
12,955 |
+228 |
Dec13 |
121220 |
84.135 |
84.150 |
83.200 |
83.700 |
-0.700 |
208 |
5,558 |
+57 |
Total Volume and Open Interest |
28,071 |
226,858 |
+795 |
Class III Milk(CME) |
Dec12 |
121220 |
18.58 |
18.66 |
18.56 |
18.56 |
-0.09 |
15 |
4,232 |
-1 |
Jan13 |
121220 |
17.85 |
17.87 |
17.58 |
17.80 |
-0.13 |
445 |
3,148 |
+22 |
Feb13 |
121220 |
18.17 |
18.23 |
17.91 |
18.02 |
-0.36 |
173 |
2,420 |
-6 |
Mar13 |
121220 |
18.52 |
18.52 |
18.23 |
18.30 |
-0.39 |
128 |
2,054 |
+4 |
Apr13 |
121220 |
18.57 |
18.57 |
18.35 |
18.37 |
-0.29 |
59 |
1,494 |
+11 |
Total Volume and Open Interest |
1,055 |
20,418 |
+40 |
Cocoa(ICE) |
Mar13 |
121220 |
2359 |
2371 |
2311 |
2328 |
-30 |
8,318 |
88,515 |
-802 |
May13 |
121220 |
2361 |
2377 |
2320 |
2336 |
-31 |
1,773 |
32,064 |
-243 |
Jul13 |
121220 |
2376 |
2380 |
2328 |
2345 |
-29 |
1,023 |
18,694 |
-171 |
Sep13 |
121220 |
2382 |
2382 |
2336 |
2352 |
-28 |
134 |
16,395 |
-18 |
Dec13 |
121220 |
2375 |
2375 |
2347 |
2361 |
-25 |
121 |
9,977 |
+23 |
Mar14 |
121220 |
2380 |
2400 |
2349 |
2366 |
-25 |
119 |
15,867 |
-24 |
May14 |
121220 |
2376 |
2380 |
2358 |
2371 |
-26 |
1 |
7,496 |
+0 |
Total Volume and Open Interest |
11,489 |
190,913 |
-1,235 |
Coffee "C"(ICE) |
Dec12 |
121218 |
133.50 |
133.50 |
133.50 |
133.50 |
-4.45 |
11 |
17 |
-39 |
Mar13 |
121220 |
145.00 |
146.25 |
141.80 |
142.95 |
-1.95 |
10,513 |
91,615 |
+656 |
May13 |
121220 |
147.55 |
148.90 |
144.60 |
145.80 |
-1.90 |
2,698 |
26,260 |
-419 |
Jul13 |
121220 |
150.85 |
151.20 |
147.45 |
148.55 |
-1.90 |
1,538 |
14,176 |
+198 |
Sep13 |
121220 |
153.90 |
154.05 |
150.30 |
151.45 |
-1.80 |
237 |
5,672 |
+47 |
Dec13 |
121220 |
157.70 |
157.70 |
154.25 |
155.50 |
-1.75 |
53 |
4,269 |
+1 |
Total Volume and Open Interest |
15,058 |
143,612 |
+469 |
Orange Juice(ICE) |
Jan13 |
121220 |
141.00 |
141.00 |
137.25 |
137.60 |
-3.90 |
1,831 |
6,736 |
-666 |
Mar13 |
121220 |
141.85 |
142.00 |
137.60 |
138.05 |
-3.95 |
1,667 |
15,221 |
+1,209 |
May13 |
121220 |
141.25 |
141.30 |
138.30 |
138.65 |
-3.75 |
171 |
3,546 |
+3 |
Jul13 |
121220 |
141.90 |
141.90 |
139.20 |
139.60 |
-3.75 |
39 |
840 |
+4 |
Sep13 |
121220 |
140.20 |
140.20 |
140.20 |
140.20 |
-3.75 |
0 |
100 |
+0 |
Nov13 |
121220 |
140.40 |
140.40 |
140.40 |
140.40 |
-3.75 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,708 |
26,530 |
+550 |
Sugar #11(ICE) |
Mar13 |
121220 |
19.28 |
19.29 |
18.81 |
19.25 |
+0.02 |
38,106 |
336,785 |
-358 |
May13 |
121220 |
19.38 |
19.39 |
18.95 |
19.36 |
+0.02 |
12,759 |
129,450 |
+697 |
Jul13 |
121220 |
19.48 |
19.52 |
19.08 |
19.49 |
+0.04 |
9,725 |
124,017 |
+211 |
Oct13 |
121220 |
19.69 |
19.81 |
19.41 |
19.79 |
+0.04 |
6,503 |
72,718 |
+667 |
Mar14 |
121220 |
20.35 |
20.46 |
20.07 |
20.44 |
+0.04 |
3,011 |
52,086 |
-513 |
May14 |
121220 |
20.00 |
20.35 |
20.00 |
20.33 |
+0.02 |
357 |
13,566 |
+59 |
Jul14 |
121220 |
19.90 |
20.22 |
19.90 |
20.22 |
unch |
291 |
6,576 |
-111 |
Oct14 |
121220 |
20.08 |
20.24 |
20.08 |
20.24 |
-0.01 |
179 |
9,366 |
+79 |
Total Volume and Open Interest |
71,088 |
754,990 |
+734 |
London Cocoa(LCE) |
Mar13 |
121220 |
1483 |
1485 |
1457 |
1471 |
-13 |
12,323 |
75,583 |
-182 |
May13 |
121220 |
1490 |
1493 |
1466 |
1480 |
-12 |
5,141 |
30,117 |
-269 |
Jul13 |
121220 |
1499 |
1499 |
1475 |
1489 |
-10 |
2,794 |
23,137 |
-102 |
Sep13 |
121220 |
1507 |
1507 |
1481 |
1496 |
-9 |
2,063 |
24,594 |
-131 |
Dec13 |
121220 |
1501 |
1502 |
1481 |
1494 |
-9 |
2,372 |
21,945 |
+215 |
Mar14 |
121220 |
1499 |
1499 |
1476 |
1488 |
-7 |
2,747 |
20,155 |
+1,220 |
May14 |
121220 |
1501 |
1501 |
1485 |
1493 |
-7 |
235 |
6,022 |
+25 |
Total Volume and Open Interest |
27,775 |
203,395 |
+796 |
London Sugar(LCE) |
Mar13 |
121220 |
516.40 |
517.00 |
508.90 |
516.20 |
-1.60 |
2,097 |
44,521 |
+925 |
May13 |
121220 |
521.20 |
522.20 |
514.50 |
521.30 |
-1.30 |
511 |
14,003 |
-237 |
Aug13 |
121220 |
523.40 |
525.30 |
517.30 |
524.60 |
-0.90 |
398 |
9,370 |
+259 |
Oct13 |
121220 |
526.80 |
529.10 |
520.80 |
528.20 |
-0.60 |
275 |
5,165 |
+212 |
Dec13 |
121220 |
535.20 |
539.20 |
530.00 |
539.20 |
+1.10 |
65 |
2,049 |
+26 |
Total Volume and Open Interest |
3,356 |
76,289 |
+1,193 |
Cotton(ICE) |
Mar13 |
121220 |
75.76 |
75.88 |
75.05 |
75.83 |
-0.06 |
10,708 |
123,271 |
-85 |
May13 |
121220 |
76.09 |
76.54 |
75.76 |
76.48 |
-0.14 |
1,971 |
23,416 |
+288 |
Jul13 |
121220 |
76.61 |
77.07 |
76.26 |
77.04 |
-0.09 |
499 |
13,011 |
+148 |
Oct13 |
121220 |
77.54 |
77.89 |
77.54 |
77.89 |
+0.04 |
0 |
6 |
+0 |
Dec13 |
121220 |
77.91 |
78.25 |
77.42 |
78.23 |
-0.02 |
166 |
6,885 |
-41 |
Mar14 |
121220 |
78.78 |
78.78 |
78.78 |
78.78 |
-0.02 |
1 |
31 |
+1 |
Total Volume and Open Interest |
13,345 |
166,847 |
+311 |
Lumber(CME) |
Jan13 |
121220 |
358.8 |
368.7 |
354.7 |
356.6 |
-2.1 |
975 |
3,658 |
-629 |
Mar13 |
121220 |
365.7 |
374.9 |
362.5 |
364.5 |
-0.4 |
851 |
4,983 |
+490 |
May13 |
121220 |
361.1 |
373.4 |
358.8 |
363.4 |
unch |
94 |
1,748 |
+40 |
Jul13 |
121220 |
350.6 |
361.1 |
350.0 |
352.8 |
+1.7 |
11 |
246 |
+5 |
Total Volume and Open Interest |
1,933 |
10,650 |
-92 |
Crude Oil(NYM) |
Feb13 |
121220 |
89.69 |
90.54 |
89.26 |
90.13 |
+0.15 |
193,195 |
300,079 |
+11,632 |
Mar13 |
121220 |
90.20 |
91.06 |
89.78 |
90.69 |
+0.23 |
41,875 |
163,357 |
+2,202 |
Apr13 |
121220 |
90.66 |
91.53 |
90.31 |
91.23 |
+0.27 |
23,008 |
65,678 |
-2,624 |
May13 |
121220 |
91.06 |
91.98 |
90.90 |
91.71 |
+0.27 |
13,088 |
75,541 |
+1,235 |
Jun13 |
121220 |
91.43 |
92.31 |
91.15 |
92.04 |
+0.26 |
24,020 |
129,723 |
+2,638 |
Jul13 |
121220 |
91.86 |
92.48 |
91.42 |
92.25 |
+0.25 |
4,858 |
49,098 |
+317 |
Aug13 |
121220 |
91.69 |
92.32 |
91.54 |
92.32 |
+0.24 |
1,620 |
24,220 |
+131 |
Sep13 |
121220 |
91.81 |
92.52 |
91.56 |
92.33 |
+0.21 |
2,043 |
46,581 |
-35 |
Oct13 |
121220 |
92.04 |
92.28 |
91.87 |
92.28 |
+0.19 |
1,796 |
31,552 |
-138 |
Nov13 |
121220 |
92.00 |
92.26 |
91.49 |
92.23 |
+0.17 |
800 |
31,093 |
+31 |
Dec13 |
121220 |
91.68 |
92.50 |
91.45 |
92.18 |
+0.15 |
24,376 |
170,007 |
-92 |
Jan14 |
121220 |
91.95 |
92.05 |
91.95 |
92.05 |
+0.13 |
400 |
30,768 |
+37 |
Feb14 |
121220 |
91.92 |
91.93 |
91.92 |
91.92 |
+0.13 |
450 |
11,897 |
+4 |
Mar14 |
121220 |
91.80 |
91.80 |
91.21 |
91.80 |
+0.13 |
533 |
16,976 |
-25 |
Apr14 |
121220 |
91.67 |
91.68 |
91.67 |
91.67 |
+0.14 |
284 |
9,235 |
+79 |
May14 |
121220 |
91.56 |
91.57 |
91.56 |
91.56 |
+0.15 |
215 |
10,298 |
+141 |
Total Volume and Open Interest |
439,704 |
1,493,851 |
-18,095 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
121220 |
89.625 |
90.550 |
89.250 |
90.125 |
+0.150 |
4,959 |
2,940 |
+238 |
Mar13 |
121220 |
90.125 |
91.050 |
90.000 |
90.700 |
+0.250 |
219 |
406 |
+163 |
Apr13 |
121220 |
91.000 |
91.375 |
90.675 |
91.225 |
+0.275 |
0 |
59 |
+0 |
May13 |
121220 |
91.700 |
91.700 |
91.700 |
91.700 |
+0.250 |
0 |
3 |
+0 |
Jun13 |
121220 |
92.050 |
92.050 |
92.050 |
92.050 |
+0.275 |
0 |
46 |
+0 |
Jul13 |
121220 |
92.250 |
92.250 |
92.250 |
92.250 |
+0.250 |
0 |
1 |
+0 |
Aug13 |
121220 |
92.325 |
92.325 |
92.325 |
92.325 |
+0.250 |
|
|
|
Sep13 |
121220 |
92.325 |
92.350 |
92.325 |
92.325 |
+0.200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,178 |
3,611 |
-2,709 |
Heating Oil(NYM) |
Jan13 |
121220 |
303.00 |
307.17 |
302.42 |
305.75 |
+2.19 |
42,368 |
41,985 |
-5,058 |
Feb13 |
121220 |
302.52 |
306.19 |
301.98 |
304.86 |
+1.73 |
33,564 |
58,786 |
+2,092 |
Mar13 |
121220 |
301.02 |
304.26 |
300.55 |
303.10 |
+1.34 |
14,436 |
42,647 |
-175 |
Apr13 |
121220 |
299.00 |
301.66 |
298.41 |
300.69 |
+1.04 |
7,578 |
39,086 |
-237 |
May13 |
121220 |
301.73 |
304.06 |
301.62 |
303.25 |
+0.67 |
3,568 |
26,634 |
+363 |
Jun13 |
121220 |
299.78 |
301.93 |
299.74 |
301.10 |
+0.33 |
3,958 |
21,135 |
-400 |
Jul13 |
121220 |
299.84 |
300.60 |
299.50 |
300.21 |
+0.17 |
688 |
5,952 |
+3 |
Aug13 |
121220 |
299.31 |
300.25 |
298.89 |
299.57 |
+0.06 |
342 |
3,078 |
+21 |
Sep13 |
121220 |
298.89 |
299.66 |
298.16 |
299.08 |
-0.01 |
888 |
8,966 |
+235 |
Oct13 |
121220 |
298.69 |
299.04 |
298.31 |
298.71 |
-0.05 |
51 |
2,501 |
+14 |
Nov13 |
121220 |
297.79 |
298.63 |
297.79 |
298.34 |
-0.09 |
84 |
2,089 |
+23 |
Dec13 |
121220 |
298.00 |
298.78 |
297.31 |
297.87 |
-0.13 |
2,107 |
16,758 |
+14 |
Jan14 |
121220 |
297.49 |
297.49 |
297.49 |
297.49 |
-0.16 |
94 |
1,697 |
+76 |
Feb14 |
121220 |
296.70 |
296.70 |
296.70 |
296.70 |
-0.20 |
1 |
157 |
+1 |
Total Volume and Open Interest |
109,773 |
272,890 |
-2,987 |
Gasoline(NYMEX) |
Jan13 |
121220 |
274.40 |
277.73 |
272.78 |
275.43 |
+1.12 |
41,037 |
48,706 |
-3,907 |
Feb13 |
121220 |
273.37 |
276.20 |
271.82 |
274.00 |
+0.62 |
39,625 |
88,645 |
+6,520 |
Mar13 |
121220 |
274.30 |
276.50 |
272.56 |
274.63 |
+0.51 |
18,616 |
44,684 |
-436 |
Apr13 |
121220 |
287.78 |
290.06 |
286.34 |
288.51 |
+0.59 |
7,522 |
29,362 |
+931 |
May13 |
121220 |
287.03 |
289.21 |
285.72 |
287.82 |
+0.63 |
5,597 |
18,490 |
+465 |
Jun13 |
121220 |
283.89 |
286.19 |
282.52 |
284.65 |
+0.59 |
5,012 |
14,564 |
-342 |
Jul13 |
121220 |
280.02 |
282.12 |
279.43 |
280.83 |
+0.59 |
2,174 |
7,611 |
+100 |
Aug13 |
121220 |
275.75 |
276.68 |
274.76 |
276.68 |
+0.49 |
865 |
4,031 |
+294 |
Sep13 |
121220 |
271.84 |
273.42 |
271.67 |
272.38 |
+0.24 |
1,240 |
7,563 |
+248 |
Oct13 |
121220 |
258.66 |
258.66 |
258.66 |
258.66 |
-0.07 |
377 |
5,377 |
+138 |
Total Volume and Open Interest |
123,013 |
288,588 |
+3,986 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121220 |
275.40 |
275.43 |
275.40 |
275.40 |
+1.10 |
0 |
1 |
+0 |
Feb13 |
121220 |
274.00 |
274.00 |
274.00 |
274.00 |
+0.60 |
|
|
|
Mar13 |
121220 |
274.60 |
274.63 |
274.60 |
274.60 |
+0.50 |
|
|
|
Apr13 |
121220 |
288.50 |
288.51 |
288.50 |
288.50 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121220 |
3.337 |
3.467 |
3.316 |
3.462 |
+0.142 |
125,240 |
86,017 |
-13,328 |
Feb13 |
121220 |
3.373 |
3.503 |
3.360 |
3.495 |
+0.129 |
77,910 |
162,300 |
+11,129 |
Mar13 |
121220 |
3.390 |
3.521 |
3.380 |
3.517 |
+0.130 |
41,627 |
248,183 |
+3,689 |
Apr13 |
121220 |
3.416 |
3.555 |
3.416 |
3.550 |
+0.123 |
34,039 |
131,151 |
-107 |
May13 |
121220 |
3.455 |
3.593 |
3.455 |
3.590 |
+0.119 |
10,354 |
70,202 |
+29 |
Jun13 |
121220 |
3.520 |
3.639 |
3.520 |
3.636 |
+0.119 |
4,249 |
22,266 |
+49 |
Jul13 |
121220 |
3.568 |
3.686 |
3.565 |
3.682 |
+0.119 |
5,233 |
31,631 |
+695 |
Aug13 |
121220 |
3.640 |
3.711 |
3.623 |
3.709 |
+0.119 |
1,892 |
24,549 |
+208 |
Sep13 |
121220 |
3.641 |
3.720 |
3.633 |
3.716 |
+0.120 |
1,191 |
22,176 |
+64 |
Oct13 |
121220 |
3.666 |
3.751 |
3.665 |
3.751 |
+0.121 |
16,607 |
100,272 |
+1,093 |
Nov13 |
121220 |
3.790 |
3.856 |
3.773 |
3.856 |
+0.120 |
1,619 |
27,834 |
-3 |
Dec13 |
121220 |
3.965 |
4.060 |
3.952 |
4.044 |
+0.121 |
1,468 |
28,851 |
-16 |
Jan14 |
121220 |
4.060 |
4.145 |
4.055 |
4.145 |
+0.119 |
9,979 |
68,378 |
+487 |
Feb14 |
121220 |
4.050 |
4.138 |
4.050 |
4.138 |
+0.118 |
508 |
5,656 |
+107 |
Mar14 |
121220 |
4.051 |
4.080 |
4.042 |
4.080 |
+0.113 |
3,268 |
18,512 |
+189 |
Apr14 |
121220 |
3.896 |
3.977 |
3.892 |
3.974 |
+0.110 |
3,450 |
33,516 |
-638 |
Total Volume and Open Interest |
341,156 |
1,167,143 |
+4,634 |
Brent Crude Oil(ICE) |
Feb13 |
121220 |
110.10 |
110.66 |
109.70 |
110.20 |
-0.16 |
137,263 |
307,938 |
-2,528 |
Mar13 |
121220 |
109.22 |
109.79 |
108.83 |
109.36 |
-0.11 |
70,063 |
181,662 |
-1,983 |
Apr13 |
121220 |
108.43 |
109.09 |
108.17 |
108.70 |
-0.06 |
25,903 |
61,785 |
+3,367 |
May13 |
121220 |
107.98 |
108.49 |
107.54 |
108.12 |
-0.04 |
16,175 |
54,067 |
+2,000 |
Jun13 |
121220 |
107.28 |
107.96 |
107.01 |
107.59 |
-0.03 |
24,226 |
103,256 |
-320 |
Jul13 |
121220 |
106.49 |
107.36 |
106.47 |
107.04 |
-0.04 |
5,231 |
33,370 |
-216 |
Aug13 |
121220 |
105.93 |
106.79 |
105.93 |
106.48 |
-0.04 |
4,312 |
47,629 |
-118 |
Sep13 |
121220 |
105.35 |
106.23 |
105.35 |
105.89 |
-0.05 |
5,891 |
44,184 |
+853 |
Oct13 |
121220 |
104.83 |
105.66 |
104.83 |
105.37 |
-0.05 |
4,897 |
36,874 |
+431 |
Nov13 |
121220 |
104.91 |
104.91 |
104.91 |
104.91 |
-0.04 |
4,084 |
30,620 |
-25 |
Dec13 |
121220 |
104.21 |
104.88 |
103.97 |
104.50 |
-0.02 |
31,073 |
126,189 |
-1,104 |
Jan14 |
121220 |
104.14 |
104.14 |
104.14 |
104.14 |
-0.01 |
1,978 |
22,900 |
-105 |
Feb14 |
121220 |
103.79 |
103.79 |
103.79 |
103.79 |
unch |
722 |
13,281 |
+315 |
Mar14 |
121220 |
103.45 |
103.45 |
103.45 |
103.45 |
+0.02 |
555 |
12,053 |
+12 |
Total Volume and Open Interest |
354,143 |
1,277,613 |
+3,650 |
Gas Oil(ICE) |
Jan13 |
121220 |
938.75 |
948.25 |
936.25 |
941.25 |
+4.25 |
34,812 |
108,256 |
-651 |
Feb13 |
121220 |
937.50 |
947.50 |
936.25 |
940.50 |
+3.25 |
36,282 |
83,628 |
+1,027 |
Mar13 |
121220 |
936.75 |
943.75 |
934.00 |
937.25 |
+2.50 |
12,576 |
51,101 |
+883 |
Apr13 |
121220 |
932.50 |
938.50 |
929.50 |
932.25 |
+2.00 |
5,382 |
36,601 |
+514 |
May13 |
121220 |
928.25 |
933.50 |
925.75 |
927.50 |
+1.75 |
2,794 |
27,766 |
+732 |
Jun13 |
121220 |
922.75 |
928.75 |
921.00 |
923.00 |
+1.50 |
6,262 |
38,929 |
+631 |
Jul13 |
121220 |
919.00 |
926.00 |
919.00 |
920.00 |
+1.00 |
1,145 |
16,966 |
+78 |
Aug13 |
121220 |
917.50 |
923.50 |
917.00 |
917.75 |
+0.75 |
406 |
14,971 |
+0 |
Sep13 |
121220 |
915.00 |
921.50 |
915.00 |
916.00 |
+1.00 |
1,224 |
18,169 |
+583 |
Oct13 |
121220 |
913.00 |
919.50 |
912.75 |
914.00 |
+1.25 |
706 |
8,742 |
+115 |
Total Volume and Open Interest |
106,245 |
506,906 |
+3,503 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121220 |
2.220 |
2.220 |
2.180 |
2.208 |
-0.006 |
478 |
841 |
-101 |
Feb13 |
121220 |
2.197 |
2.229 |
2.197 |
2.224 |
-0.007 |
553 |
1,620 |
+33 |
Mar13 |
121220 |
2.214 |
2.243 |
2.212 |
2.238 |
-0.002 |
156 |
1,792 |
+23 |
Apr13 |
121220 |
2.220 |
2.246 |
2.217 |
2.244 |
+0.001 |
126 |
654 |
+8 |
May13 |
121220 |
2.227 |
2.241 |
2.217 |
2.240 |
-0.005 |
151 |
760 |
-49 |
Jun13 |
121220 |
2.209 |
2.235 |
2.209 |
2.234 |
-0.003 |
181 |
903 |
+27 |
Jul13 |
121220 |
2.184 |
2.213 |
2.184 |
2.210 |
-0.006 |
275 |
1,172 |
+13 |
Total Volume and Open Interest |
2,035 |
8,780 |
+6 |
WTI Crude Oil(ICE) |
Feb13 |
121220 |
89.60 |
90.54 |
89.27 |
90.13 |
+0.15 |
46,154 |
85,673 |
+3,919 |
Mar13 |
121220 |
90.06 |
91.06 |
89.79 |
90.69 |
+0.23 |
16,013 |
50,488 |
+804 |
Apr13 |
121220 |
90.55 |
91.45 |
90.31 |
91.23 |
+0.27 |
7,221 |
21,377 |
+593 |
May13 |
121220 |
91.01 |
91.96 |
90.81 |
91.71 |
+0.27 |
3,906 |
17,940 |
+278 |
Jun13 |
121220 |
91.33 |
92.28 |
91.15 |
92.04 |
+0.26 |
5,376 |
60,179 |
+806 |
Jul13 |
121220 |
91.54 |
92.25 |
91.39 |
92.25 |
+0.25 |
1,650 |
9,927 |
+14 |
Aug13 |
121220 |
91.66 |
92.41 |
91.58 |
92.32 |
+0.24 |
696 |
6,775 |
+176 |
Sep13 |
121220 |
91.68 |
92.42 |
91.60 |
92.33 |
+0.21 |
364 |
10,995 |
-50 |
Oct13 |
121220 |
91.64 |
92.37 |
91.56 |
92.28 |
+0.19 |
1,337 |
8,014 |
+1,022 |
Nov13 |
121220 |
92.23 |
92.23 |
92.23 |
92.23 |
+0.17 |
275 |
5,627 |
-9 |
Dec13 |
121220 |
91.63 |
92.43 |
91.46 |
92.18 |
+0.15 |
6,828 |
65,498 |
+524 |
Jan14 |
121220 |
92.05 |
92.05 |
92.05 |
92.05 |
+0.13 |
52 |
6,370 |
-8 |
Feb14 |
121220 |
91.92 |
91.92 |
91.92 |
91.92 |
+0.13 |
9 |
2,164 |
+4 |
Mar14 |
121220 |
91.80 |
91.80 |
91.80 |
91.80 |
+0.13 |
7 |
3,558 |
-2 |
Apr14 |
121220 |
91.67 |
91.67 |
91.67 |
91.67 |
+0.14 |
0 |
2,193 |
+0 |
May14 |
121220 |
91.56 |
91.56 |
91.56 |
91.56 |
+0.15 |
0 |
2,005 |
+0 |
Total Volume and Open Interest |
94,095 |
458,939 |
-20,805 |
US Dollar Index(ICE) |
Mar13 |
121220 |
79.405 |
79.430 |
79.065 |
79.310 |
-0.003 |
21,583 |
42,915 |
+3,148 |
Jun13 |
121220 |
79.430 |
79.430 |
79.430 |
79.430 |
-0.003 |
5 |
552 |
-1 |
Sep13 |
121220 |
79.590 |
79.590 |
79.590 |
79.590 |
-0.003 |
0 |
3 |
+0 |
Total Volume and Open Interest |
21,588 |
43,470 |
+3,147 |
Australian Dollar(CME) |
Mar13 |
121220 |
104.11 |
104.33 |
103.94 |
104.17 |
-0.07 |
76,381 |
204,185 |
+1,839 |
Jun13 |
121220 |
103.37 |
103.57 |
103.30 |
103.51 |
-0.06 |
0 |
122 |
+0 |
Sep13 |
121220 |
102.88 |
102.95 |
102.88 |
102.88 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
76,381 |
204,312 |
+1,839 |
British Pound(CME) |
Mar13 |
121220 |
162.46 |
162.94 |
162.40 |
162.79 |
+0.24 |
83,645 |
188,389 |
+5,256 |
Jun13 |
121220 |
162.58 |
162.74 |
162.50 |
162.74 |
+0.24 |
9 |
81 |
+6 |
Sep13 |
121220 |
162.69 |
162.69 |
162.45 |
162.69 |
+0.24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
83,654 |
188,472 |
+5,262 |
Canadian Dollar(CME) |
Mar13 |
121220 |
100.92 |
101.13 |
100.85 |
101.10 |
+0.04 |
52,305 |
148,228 |
-1,123 |
Jun13 |
121220 |
100.70 |
100.88 |
100.69 |
100.88 |
+0.04 |
9 |
1,100 |
+4 |
Sep13 |
121220 |
100.65 |
100.65 |
100.60 |
100.65 |
+0.05 |
3 |
935 |
+1 |
Dec13 |
121220 |
100.39 |
100.39 |
100.34 |
100.39 |
+0.05 |
2 |
344 |
+0 |
Total Volume and Open Interest |
52,320 |
150,614 |
-78,006 |
Japanese Yen(CME) |
Mar13 |
121220 |
119.00 |
119.34 |
118.48 |
118.53 |
-0.05 |
104,444 |
196,392 |
+3,728 |
Jun13 |
121220 |
119.17 |
119.41 |
118.63 |
118.63 |
-0.05 |
72 |
179 |
+19 |
Sep13 |
121220 |
118.90 |
119.30 |
118.74 |
118.74 |
-0.07 |
20 |
90 |
+20 |
Total Volume and Open Interest |
104,536 |
196,662 |
+3,767 |
Swiss Franc(CME) |
Mar13 |
121220 |
109.52 |
110.26 |
109.45 |
109.84 |
+0.01 |
22,197 |
43,405 |
+2,198 |
Jun13 |
121220 |
109.75 |
110.03 |
109.75 |
110.03 |
+0.01 |
0 |
7 |
+0 |
Sep13 |
121220 |
110.25 |
110.25 |
110.24 |
110.25 |
+0.01 |
|
|
|
Total Volume and Open Interest |
22,197 |
43,412 |
+2,198 |
EuroFX(CME) |
Mar13 |
121220 |
132.18 |
133.08 |
132.12 |
132.52 |
-0.07 |
181,264 |
192,760 |
+8,328 |
Jun13 |
121220 |
132.28 |
133.18 |
132.28 |
132.64 |
-0.07 |
126 |
873 |
+40 |
Sep13 |
121220 |
132.79 |
132.86 |
132.79 |
132.79 |
-0.07 |
2 |
28 |
+0 |
Total Volume and Open Interest |
181,392 |
193,681 |
+8,368 |
Mexican Peso(CME) |
Jan13 |
121220 |
783.75 |
783.75 |
782.25 |
783.75 |
+1.50 |
|
|
|
Feb13 |
121220 |
781.25 |
781.25 |
779.75 |
781.25 |
+1.50 |
|
|
|
Total Volume and Open Interest |
25,971 |
212,190 |
-250 |
Brazilian Real(CME) |
Jan13 |
121220 |
484.80 |
485.90 |
483.15 |
484.95 |
+2.25 |
2,691 |
3,072 |
-1,910 |
Feb13 |
121220 |
483.20 |
483.20 |
483.20 |
483.20 |
+2.80 |
4,006 |
6,937 |
+3,479 |
Mar13 |
121220 |
480.95 |
481.45 |
478.90 |
481.45 |
+3.05 |
36 |
2,257 |
+28 |
Apr13 |
121220 |
479.55 |
479.55 |
479.55 |
479.55 |
+3.05 |
|
|
|
Total Volume and Open Interest |
6,733 |
40,302 |
+1,597 |
30-Year T-Bonds(CBOT) |
Dec12 |
121219 |
147~170 |
148~080 |
147~100 |
148~010 |
+0~230 |
3,076 |
4,308 |
-1,874 |
Mar13 |
121220 |
146~170 |
147~040 |
146~090 |
146~160 |
-0~020 |
483,223 |
572,909 |
+2,576 |
Jun13 |
121220 |
145~180 |
145~180 |
145~080 |
145~080 |
-0~020 |
0 |
5 |
+0 |
Total Volume and Open Interest |
484,919 |
576,277 |
+1,631 |
10-Year T-Notes(CBOT) |
Dec12 |
121219 |
132~215 |
132~310 |
132~185 |
132~280 |
+0~095 |
7,132 |
12,407 |
-3,484 |
Mar13 |
121220 |
132~050 |
132~120 |
132~035 |
132~050 |
unch |
1,197,143 |
1,689,426 |
-16,596 |
Jun13 |
121220 |
131~100 |
131~100 |
131~100 |
131~100 |
unch |
|
|
|
Total Volume and Open Interest |
1,208,393 |
1,698,628 |
-19,801 |
5-Year T-Notes(CBOT) |
Dec12 |
121220 |
124~104 |
124~116 |
124~080 |
124~092 |
unch |
5,228 |
49,296 |
-1,753 |
Mar13 |
121220 |
124~026 |
124~062 |
124~014 |
124~024 |
-0~002 |
704,487 |
1,412,378 |
+6,988 |
Jun13 |
121220 |
123~144 |
123~146 |
123~144 |
123~144 |
-0~002 |
|
|
|
Total Volume and Open Interest |
709,715 |
1,461,674 |
+5,235 |
2 Year T-Notes(CBOT) |
Dec12 |
121220 |
110~066 |
110~072 |
110~066 |
110~066 |
unch |
9,696 |
23,120 |
-2,885 |
Mar13 |
121220 |
110~060 |
110~066 |
110~056 |
110~060 |
unch |
219,653 |
1,034,596 |
-1,506 |
Jun13 |
121220 |
109~224 |
109~224 |
109~224 |
109~224 |
unch |
|
|
|
Total Volume and Open Interest |
229,349 |
1,057,716 |
-4,391 |
Eurodollars(CME) |
Mar13 |
121220 |
99.690 |
99.695 |
99.685 |
99.685 |
unch |
306,148 |
763,284 |
+21,966 |
Jun13 |
121220 |
99.665 |
99.675 |
99.660 |
99.665 |
unch |
185,493 |
690,486 |
-13,200 |
Sep13 |
121220 |
99.640 |
99.650 |
99.635 |
99.640 |
unch |
201,038 |
584,482 |
-3,209 |
Dec13 |
121220 |
99.605 |
99.620 |
99.600 |
99.605 |
unch |
207,248 |
693,489 |
-21,643 |
Mar14 |
121220 |
99.575 |
99.585 |
99.565 |
99.570 |
unch |
193,602 |
623,931 |
+15,762 |
Jun14 |
121220 |
99.525 |
99.535 |
99.520 |
99.520 |
-0.005 |
187,509 |
561,947 |
+7,180 |
Sep14 |
121220 |
99.475 |
99.485 |
99.465 |
99.470 |
-0.005 |
150,583 |
463,517 |
-13,515 |
Dec14 |
121220 |
99.405 |
99.420 |
99.395 |
99.405 |
-0.005 |
160,753 |
579,995 |
+5,347 |
Mar15 |
121220 |
99.340 |
99.360 |
99.335 |
99.340 |
-0.005 |
151,430 |
478,550 |
-19,146 |
Jun15 |
121220 |
99.260 |
99.285 |
99.255 |
99.260 |
-0.005 |
159,687 |
587,157 |
-4,101 |
Sep15 |
121220 |
99.165 |
99.195 |
99.165 |
99.170 |
unch |
129,933 |
432,061 |
-13,207 |
Dec15 |
121220 |
99.055 |
99.080 |
99.050 |
99.055 |
unch |
166,034 |
458,148 |
+14,946 |
Mar16 |
121220 |
98.925 |
98.955 |
98.920 |
98.930 |
+0.005 |
95,553 |
269,987 |
+4,677 |
Jun16 |
121220 |
98.775 |
98.810 |
98.770 |
98.785 |
+0.005 |
61,731 |
183,451 |
+1,243 |
Sep16 |
121220 |
98.620 |
98.655 |
98.615 |
98.630 |
+0.005 |
50,294 |
164,071 |
-998 |
Dec16 |
121220 |
98.455 |
98.490 |
98.450 |
98.465 |
+0.005 |
39,556 |
107,609 |
+16 |
Mar17 |
121220 |
98.305 |
98.345 |
98.300 |
98.315 |
+0.005 |
29,038 |
90,072 |
+1,226 |
Jun17 |
121220 |
98.145 |
98.185 |
98.135 |
98.150 |
+0.005 |
28,148 |
57,208 |
-559 |
Total Volume and Open Interest |
2,583,544 |
8,014,583 |
-2,494 |
Ultra T-Bond(CBOT) |
Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
Mar13 |
121220 |
161~00 |
161~30 |
160~16 |
160~31 |
-0~02 |
61,116 |
358,502 |
-1,318 |
Jun13 |
121220 |
160~31 |
161~01 |
160~31 |
160~31 |
-0~02 |
|
|
|
Total Volume and Open Interest |
65,496 |
365,279 |
-5,023 |
30 Day Federal Funds(CBOT) |
Dec12 |
121220 |
99.832 |
99.835 |
99.832 |
99.832 |
-0.003 |
53,894 |
103,413 |
+45,282 |
Jan13 |
121220 |
99.835 |
99.845 |
99.835 |
99.845 |
unch |
27,093 |
46,376 |
+13,288 |
Feb13 |
121220 |
99.845 |
99.855 |
99.845 |
99.855 |
unch |
7,969 |
25,162 |
+577 |
Mar13 |
121220 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
4,751 |
26,974 |
+2,489 |
Apr13 |
121220 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,731 |
27,062 |
-39 |
May13 |
121220 |
99.865 |
99.870 |
99.865 |
99.865 |
-0.005 |
4,488 |
28,544 |
+513 |
Total Volume and Open Interest |
116,261 |
432,669 |
+61,441 |
3-Mth Euro-Yen(CME) |
Mar13 |
121220 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.020 |
|
|
|
Jun13 |
121220 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.020 |
|
|
|
Sep13 |
121220 |
99.732 |
99.732 |
99.732 |
99.732 |
-0.020 |
|
|
|
Dec13 |
121220 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.020 |
|
|
|
Mar14 |
121220 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.020 |
|
|
|
Jun14 |
121220 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.020 |
|
|
|
Sep14 |
121220 |
99.610 |
99.610 |
99.610 |
99.610 |
-0.020 |
|
|
|
Dec14 |
121220 |
99.835 |
99.835 |
99.835 |
99.835 |
-0.020 |
|
|
|
Mar15 |
121220 |
99.695 |
99.695 |
99.695 |
99.695 |
-0.020 |
|
|
|
Jun15 |
121220 |
99.555 |
99.555 |
99.555 |
99.555 |
-0.020 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121220 |
99.70 |
99.70 |
99.70 |
99.70 |
-0.02 |
1 |
1,671 |
-1 |
Jun13 |
121220 |
99.72 |
99.72 |
99.72 |
99.72 |
-0.02 |
0 |
202 |
+0 |
Sep13 |
121220 |
99.73 |
99.73 |
99.73 |
99.73 |
-0.02 |
0 |
120 |
+0 |
Dec13 |
121220 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.02 |
0 |
384 |
+0 |
Mar14 |
121220 |
99.79 |
99.79 |
99.79 |
99.79 |
-0.02 |
0 |
214 |
+0 |
Jun14 |
121220 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.02 |
|
|
|
Sep14 |
121220 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.02 |
|
|
|
Dec14 |
121220 |
99.83 |
99.83 |
99.83 |
99.83 |
-0.02 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1 |
2,595 |
-1 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121220 |
143.88 |
144.16 |
143.86 |
143.92 |
+0.03 |
6,199 |
20,256 |
-2,215 |
Jun13 |
121220 |
141.83 |
141.83 |
141.83 |
141.83 |
+0.03 |
|
|
|
Sep13 |
121220 |
139.74 |
139.74 |
139.74 |
139.74 |
+0.03 |
|
|
|
Total Volume and Open Interest |
6,199 |
20,256 |
-2,215 |
Euro-Bund(EUREX) |
Mar13 |
121220 |
144.19 |
144.50 |
144.16 |
144.32 |
+0.17 |
513,488 |
843,357 |
-18,589 |
Jun13 |
121220 |
142.45 |
142.45 |
142.45 |
142.45 |
+0.17 |
113 |
191 |
+69 |
Sep13 |
121220 |
142.45 |
142.45 |
142.45 |
142.45 |
+0.17 |
|
|
|
Total Volume and Open Interest |
513,601 |
843,548 |
-18,520 |
Euro-Bobl(EUREX) |
Mar13 |
121220 |
127.13 |
127.33 |
127.13 |
127.21 |
+0.05 |
323,827 |
762,251 |
-9,021 |
Jun13 |
121220 |
125.48 |
125.48 |
125.48 |
125.48 |
+0.03 |
0 |
2 |
+0 |
Sep13 |
121220 |
125.48 |
125.48 |
125.48 |
125.48 |
+0.03 |
|
|
|
Total Volume and Open Interest |
323,827 |
762,253 |
-9,021 |
3-Mth Euribor(EUREX) |
Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
Mar13 |
121220 |
99.835 |
99.835 |
99.830 |
99.830 |
unch |
17 |
2,965 |
-12 |
Jun13 |
121220 |
99.835 |
99.835 |
99.835 |
99.835 |
-0.005 |
5 |
1,004 |
-5 |
Total Volume and Open Interest |
22 |
6,948 |
-17 |
Long Gilt(LIFFE) |
Dec12 |
121220 |
118~14 |
118~15 |
118~14 |
118~14 |
+0~07 |
1,596 |
19,741 |
-565 |
Mar13 |
121220 |
117~21 |
117~27 |
117~14 |
117~21 |
+0~07 |
137,819 |
333,893 |
-4,142 |
Total Volume and Open Interest |
139,415 |
353,634 |
-4,707 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
121220 |
99.47 |
99.48 |
99.45 |
99.46 |
-0.01 |
39,569 |
334,873 |
+1,193 |
Jun13 |
121220 |
99.46 |
99.46 |
99.43 |
99.44 |
-0.02 |
50,507 |
296,175 |
-4,691 |
Sep13 |
121220 |
99.44 |
99.45 |
99.41 |
99.43 |
-0.01 |
96,897 |
316,638 |
+7,108 |
Dec13 |
121220 |
99.41 |
99.43 |
99.39 |
99.41 |
unch |
89,959 |
286,298 |
+1,291 |
Mar14 |
121220 |
99.39 |
99.41 |
99.36 |
99.38 |
-0.01 |
49,050 |
281,285 |
+721 |
Jun14 |
121220 |
99.35 |
99.37 |
99.32 |
99.34 |
-0.01 |
59,219 |
196,088 |
-18,015 |
Total Volume and Open Interest |
528,530 |
2,612,843 |
-11,409 |
3-Mth Euribor(LIFFE) |
Mar13 |
121220 |
99.835 |
99.835 |
99.825 |
99.830 |
unch |
89,868 |
506,957 |
-16,209 |
Jun13 |
121220 |
99.845 |
99.845 |
99.830 |
99.835 |
-0.005 |
105,201 |
532,471 |
+12,313 |
Sep13 |
121220 |
99.820 |
99.825 |
99.810 |
99.815 |
-0.005 |
107,526 |
429,319 |
-7,527 |
Total Volume and Open Interest |
1,037,462 |
3,817,691 |
-28,559 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121213 |
96.90 |
96.91 |
96.88 |
96.90 |
unch |
28,325 |
36,411 |
-22,846 |
Mar13 |
121220 |
97.12 |
97.14 |
97.10 |
97.13 |
+0.01 |
16,169 |
206,402 |
-4,972 |
Jun13 |
121220 |
97.22 |
97.26 |
97.20 |
97.24 |
+0.02 |
11,488 |
161,228 |
-2,235 |
Sep13 |
121220 |
97.22 |
97.27 |
97.21 |
97.25 |
+0.03 |
9,514 |
105,687 |
-2,775 |
Dec13 |
121220 |
97.16 |
97.20 |
97.14 |
97.19 |
+0.03 |
7,139 |
87,553 |
+1,564 |
Mar14 |
121220 |
97.07 |
97.11 |
97.06 |
97.10 |
+0.02 |
2,171 |
53,129 |
-573 |
Jun14 |
121220 |
96.98 |
97.01 |
96.96 |
97.00 |
+0.02 |
1,701 |
30,049 |
-483 |
Sep14 |
121220 |
96.88 |
96.92 |
96.86 |
96.91 |
+0.03 |
1,079 |
17,939 |
-518 |
Dec14 |
121220 |
96.78 |
96.84 |
96.78 |
96.83 |
+0.03 |
1,178 |
5,974 |
-523 |
Mar15 |
121220 |
96.70 |
96.74 |
96.70 |
96.72 |
+0.01 |
91 |
197 |
+50 |
Total Volume and Open Interest |
50,532 |
668,699 |
-10,463 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
121220 |
96.63 |
96.69 |
96.62 |
96.67 |
+0.04 |
73,081 |
408,941 |
-6,733 |
Jun13 |
121220 |
96.67 |
96.67 |
96.67 |
96.67 |
+0.04 |
|
|
|
Total Volume and Open Interest |
73,081 |
408,941 |
-6,733 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
121220 |
97.21 |
97.28 |
97.19 |
97.25 |
+0.03 |
105,216 |
443,848 |
-17,299 |
Jun13 |
121220 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.03 |
|
|
|
Total Volume and Open Interest |
105,216 |
443,848 |
-17,299 |
Gold(CMX) |
Dec12 |
121220 |
1667.9 |
1671.0 |
1637.6 |
1644.9 |
-21.6 |
501 |
325 |
-7 |
Feb13 |
121220 |
1667.9 |
1672.8 |
1636.0 |
1645.9 |
-21.8 |
180,399 |
274,897 |
+333 |
Apr13 |
121220 |
1669.0 |
1673.9 |
1638.0 |
1648.0 |
-21.8 |
7,021 |
42,795 |
+2,397 |
Jun13 |
121220 |
1671.0 |
1676.3 |
1640.8 |
1649.9 |
-21.9 |
2,183 |
29,003 |
+846 |
Aug13 |
121220 |
1674.4 |
1677.6 |
1642.4 |
1651.7 |
-21.9 |
2,696 |
15,850 |
+282 |
Oct13 |
121220 |
1676.1 |
1679.3 |
1649.5 |
1653.4 |
-22.0 |
54 |
10,953 |
+6 |
Dec13 |
121220 |
1678.0 |
1681.0 |
1646.0 |
1655.4 |
-22.0 |
1,716 |
22,472 |
-5 |
Feb14 |
121220 |
1669.2 |
1671.0 |
1654.8 |
1657.4 |
-22.0 |
128 |
2,615 |
-1 |
Apr14 |
121220 |
1659.6 |
1659.6 |
1659.6 |
1659.6 |
-22.1 |
5 |
3,516 |
+4 |
Jun14 |
121220 |
1661.2 |
1662.0 |
1661.2 |
1662.0 |
-22.1 |
103 |
8,908 |
-54 |
Aug14 |
121220 |
1681.3 |
1681.3 |
1664.4 |
1664.4 |
-22.2 |
0 |
88 |
+0 |
Oct14 |
121220 |
1666.9 |
1666.9 |
1666.9 |
1666.9 |
-22.2 |
|
|
|
Total Volume and Open Interest |
196,353 |
435,742 |
+4,009 |
Silver(CMX) |
Dec12 |
121220 |
3101.0 |
3120.0 |
2961.2 |
2961.2 |
-143.3 |
192 |
633 |
+49 |
Mar13 |
121220 |
3104.5 |
3127.5 |
2963.5 |
2967.8 |
-143.8 |
43,558 |
81,385 |
-829 |
May13 |
121220 |
3115.5 |
3128.5 |
2972.6 |
2972.6 |
-144.0 |
1,388 |
8,937 |
-94 |
Jul13 |
121220 |
3123.0 |
3123.0 |
2975.5 |
2976.5 |
-144.2 |
799 |
6,916 |
+84 |
Sep13 |
121220 |
3067.0 |
3067.0 |
2980.0 |
2980.0 |
-144.4 |
89 |
4,808 |
+21 |
Dec13 |
121220 |
3130.5 |
3139.5 |
2984.9 |
2984.9 |
-144.6 |
399 |
17,935 |
+57 |
Mar14 |
121220 |
3136.0 |
3136.0 |
2987.9 |
2987.9 |
-144.7 |
14 |
1,672 |
+4 |
Total Volume and Open Interest |
47,320 |
141,423 |
-594 |
Platinum(NYMEX) |
Jan13 |
121220 |
1588.3 |
1595.5 |
1542.0 |
1546.2 |
-46.7 |
14,460 |
37,613 |
-4,831 |
Apr13 |
121220 |
1590.0 |
1599.2 |
1546.1 |
1550.1 |
-46.8 |
7,211 |
26,245 |
+4,695 |
Jul13 |
121220 |
1594.9 |
1594.9 |
1552.8 |
1553.4 |
-46.7 |
23 |
596 |
+14 |
Oct13 |
121220 |
1555.0 |
1555.4 |
1555.0 |
1555.4 |
-46.7 |
0 |
42 |
+0 |
Total Volume and Open Interest |
21,695 |
64,501 |
-122 |
Palladium(NYMEX) |
Dec12 |
121220 |
685.00 |
685.00 |
673.40 |
679.25 |
-18.10 |
2 |
48 |
-3 |
Mar13 |
121220 |
691.50 |
696.50 |
672.00 |
680.25 |
-18.10 |
4,638 |
26,327 |
+24 |
Jun13 |
121220 |
691.90 |
691.90 |
673.60 |
681.60 |
-18.10 |
3 |
137 |
+3 |
Total Volume and Open Interest |
4,645 |
26,517 |
+24 |
Copper(CMX) |
Dec12 |
121220 |
357.75 |
358.00 |
351.75 |
352.50 |
-7.00 |
493 |
1,607 |
-417 |
Mar13 |
121220 |
360.70 |
361.35 |
352.30 |
353.60 |
-6.95 |
37,225 |
105,660 |
+1,942 |
May13 |
121220 |
360.95 |
362.10 |
353.40 |
354.70 |
-6.90 |
1,070 |
19,869 |
+24 |
Jul13 |
121220 |
358.35 |
358.40 |
354.75 |
355.70 |
-6.85 |
685 |
9,456 |
-123 |
Sep13 |
121220 |
356.80 |
356.80 |
356.50 |
356.50 |
-6.85 |
430 |
4,102 |
+64 |
Total Volume and Open Interest |
40,792 |
153,815 |
+1,655 |
DJIA Index(CBOT) |
Dec12 |
121220 |
13237 |
13322 |
13220 |
13322 |
+54 |
982 |
11,727 |
-858 |
Mar13 |
121220 |
13186 |
13267 |
13177 |
13267 |
+48 |
1,093 |
4,591 |
+524 |
Jun13 |
121220 |
13195 |
13195 |
13147 |
13195 |
+48 |
|
|
|
Sep13 |
121220 |
13116 |
13116 |
13068 |
13116 |
+48 |
|
|
|
Total Volume and Open Interest |
2,075 |
16,318 |
-334 |
E-mini DJIA Index(CBOT) |
Dec12 |
121220 |
13227 |
13324 |
13218 |
13322 |
+54 |
33,898 |
48,005 |
-6,623 |
Mar13 |
121220 |
13184 |
13270 |
13160 |
13267 |
+48 |
143,962 |
75,024 |
+13,165 |
Jun13 |
121220 |
13180 |
13195 |
13180 |
13195 |
+48 |
1 |
84 |
+0 |
Sep13 |
121220 |
13116 |
13116 |
13116 |
13116 |
+48 |
|
|
|
Total Volume and Open Interest |
177,861 |
123,113 |
+6,542 |
S & P 500(CME) |
Dec12 |
121220 |
1436.50 |
1446.00 |
1434.00 |
1445.60 |
+8.30 |
65,847 |
95,999 |
-22,872 |
Mar13 |
121220 |
1428.60 |
1441.10 |
1427.30 |
1440.60 |
+7.50 |
63,464 |
143,597 |
+28,760 |
Jun13 |
121220 |
1425.80 |
1434.50 |
1423.50 |
1433.90 |
+7.40 |
414 |
5,045 |
+108 |
Sep13 |
121220 |
1427.10 |
1427.70 |
1416.70 |
1427.10 |
+7.40 |
0 |
175 |
-18 |
Total Volume and Open Interest |
129,725 |
244,816 |
+5,978 |
S & P 500 E-Mini(Globex) |
Dec12 |
121220 |
1433.50 |
1446.25 |
1431.75 |
1445.50 |
+8.25 |
875,266 |
1,041,119 |
-294,322 |
Mar13 |
121220 |
1429.00 |
1441.25 |
1427.25 |
1440.50 |
+7.50 |
2,497,775 |
2,346,936 |
+363,843 |
Total Volume and Open Interest |
3,378,187 |
3,395,668 |
+71,335 |
NASDAQ 100(CME) |
Dec12 |
121220 |
2696.00 |
2700.00 |
2682.00 |
2693.00 |
-1.30 |
1,299 |
23,746 |
+453 |
Mar13 |
121220 |
2687.00 |
2701.80 |
2678.00 |
2690.00 |
-3.00 |
1,026 |
3,170 |
+259 |
Jun13 |
121220 |
2684.50 |
2689.00 |
2684.50 |
2684.50 |
-4.50 |
|
|
|
Total Volume and Open Interest |
2,325 |
26,916 |
+712 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121220 |
2689.00 |
2704.00 |
2679.80 |
2693.00 |
-1.30 |
131,904 |
226,570 |
-48,938 |
Mar13 |
121220 |
2688.00 |
2702.30 |
2678.30 |
2690.00 |
-3.00 |
397,730 |
242,903 |
+79,067 |
Total Volume and Open Interest |
529,635 |
469,488 |
+30,130 |
S & P Midcap 400(CME) |
Dec12 |
121220 |
1031.30 |
1031.30 |
1026.20 |
1031.30 |
+5.10 |
46 |
2,397 |
-123 |
Mar13 |
121220 |
1022.00 |
1029.30 |
1020.50 |
1029.30 |
+5.30 |
17 |
345 |
+2 |
Jun13 |
121220 |
1027.20 |
1027.20 |
1021.90 |
1027.20 |
+5.30 |
|
|
|
Total Volume and Open Interest |
63 |
2,742 |
-121 |
Volatility Index(CBOE) |
Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
Jan13 |
121220 |
17.00 |
17.55 |
16.80 |
17.50 |
+0.40 |
63,041 |
0 |
+0 |
Feb13 |
121220 |
17.81 |
18.20 |
17.60 |
18.15 |
+0.25 |
20,762 |
56,488 |
+2,790 |
Mar13 |
121220 |
18.70 |
19.13 |
18.46 |
19.05 |
+0.30 |
11,522 |
0 |
+0 |
Total Volume and Open Interest |
165,384 |
114,350 |
-14,428 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121220 |
10145 |
10195 |
10030 |
10190 |
+30 |
6,882 |
52,497 |
+1,645 |
Jun13 |
121220 |
10005 |
10145 |
10005 |
10145 |
+30 |
85 |
47 |
+46 |
Total Volume and Open Interest |
6,967 |
52,544 |
+1,691 |
Nikkei 225(SGX) |
Mar13 |
121220 |
10160 |
10185 |
10015 |
10015 |
-155 |
114,221 |
253,467 |
+10,674 |
Jun13 |
121220 |
10070 |
10070 |
9940 |
9940 |
-155 |
1,058 |
2,596 |
+1,036 |
Sep13 |
121220 |
9935 |
9935 |
9935 |
9935 |
-150 |
|
|
|
Total Volume and Open Interest |
116,445 |
276,073 |
+12,216 |
CAC 40(EURONEXT) |
Dec12 |
121220 |
3654.0 |
3686.0 |
3652.0 |
3669.0 |
+2.0 |
195,606 |
363,107 |
-15,783 |
Jan13 |
121220 |
3659.5 |
3687.5 |
3655.5 |
3672.0 |
+1.5 |
137,267 |
196,610 |
+99,487 |
Feb13 |
121220 |
3659.5 |
3680.0 |
3658.5 |
3672.0 |
+1.0 |
6,965 |
183 |
+106 |
Total Volume and Open Interest |
344,174 |
578,928 |
+91,724 |
Hang Seng Index(HKFE) |
Dec12 |
121220 |
22554 |
22669 |
22480 |
22632 |
+17 |
62,779 |
132,006 |
+2,330 |
Jan13 |
121220 |
22584 |
22698 |
22515 |
22662 |
+19 |
7,641 |
12,436 |
+4,212 |
Total Volume and Open Interest |
70,703 |
151,376 |
+6,656 |
DAX(EUREX) |
Dec12 |
121220 |
7645.0 |
7694.5 |
7636.5 |
7671.5 |
-1.5 |
162,402 |
109,797 |
-36,426 |
Mar13 |
121220 |
7655.0 |
7704.0 |
7645.5 |
7682.0 |
+1.0 |
84,351 |
108,881 |
+33,675 |
Jun13 |
121220 |
7663.5 |
7712.0 |
7632.0 |
7691.0 |
+0.5 |
4,138 |
8,349 |
-18 |
Total Volume and Open Interest |
250,891 |
227,027 |
-2,769 |
FT-SE 100(EURONEXT) |
Dec12 |
121220 |
5948.00 |
5977.00 |
5938.00 |
5962.00 |
-1.00 |
241,339 |
184,879 |
-166,143 |
Mar13 |
121220 |
5918.50 |
5942.00 |
5903.50 |
5927.50 |
-1.00 |
194,568 |
495,549 |
+146,255 |
Jun13 |
121220 |
5863.50 |
5863.50 |
5863.50 |
5863.50 |
+1.00 |
31 |
196 |
+3 |
Total Volume and Open Interest |
435,985 |
680,677 |
-19,885 |
SPI 200(SFE) |
Dec12 |
121220 |
4626.0 |
4648.0 |
4620.0 |
4627.0 |
+1.0 |
110,721 |
163,275 |
-83,160 |
Mar13 |
121220 |
4604.0 |
4625.0 |
4583.0 |
4609.0 |
+6.0 |
105,526 |
231,605 |
+49,012 |
Jun13 |
121220 |
4607.0 |
4607.0 |
4606.0 |
4606.0 |
+6.0 |
5 |
3,066 |
-3 |
Total Volume and Open Interest |
217,905 |
401,823 |
-32,687 |
FTSE MIB(ISE) |
Dec12 |
121220 |
16260.00 |
16425.00 |
16235.00 |
16404.00 |
+84.00 |
47,213 |
29,332 |
-4,342 |
Mar13 |
121220 |
16300.00 |
16455.00 |
16270.00 |
16426.00 |
+66.00 |
32,101 |
24,356 |
+12,047 |
Jun13 |
121220 |
16050.00 |
16144.00 |
16050.00 |
16144.00 |
+84.00 |
21 |
27 |
-2 |
Total Volume and Open Interest |
79,335 |
53,715 |
+7,703 |
KOSPI 200(KFE) |
Mar13 |
121220 |
264.50 |
264.90 |
264.15 |
264.15 |
-0.55 |
175,656 |
104,675 |
+2,003 |
Jun13 |
121220 |
266.10 |
267.65 |
265.90 |
265.90 |
-0.10 |
53 |
1,278 |
-10 |
Sep13 |
121220 |
268.05 |
268.05 |
268.05 |
268.05 |
-0.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
175,709 |
105,974 |
+1,999 |
GSCI(CME) |
Jan13 |
121220 |
642.00 |
645.00 |
642.00 |
644.25 |
-0.50 |
202 |
9,170 |
+137 |
Feb13 |
121220 |
645.75 |
646.50 |
643.50 |
645.75 |
-0.50 |
2 |
0 |
+0 |
Mar13 |
121220 |
645.50 |
648.50 |
645.50 |
647.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
204 |
9,170 |
+137 |
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. |
|
|