|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 28, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121228 |
1419.00 |
1431.75 |
1417.50 |
1424.00 |
+5.25 |
32,196 |
41,687 |
-7,514 |
Mar13 |
121228 |
1414.50 |
1427.25 |
1412.75 |
1418.00 |
+4.00 |
39,274 |
247,632 |
+2,038 |
May13 |
121228 |
1408.00 |
1417.25 |
1405.00 |
1409.50 |
+4.50 |
6,296 |
122,883 |
-39 |
Jul13 |
121228 |
1403.00 |
1412.00 |
1402.25 |
1407.25 |
+5.75 |
5,243 |
77,435 |
-1,109 |
Aug13 |
121228 |
1379.75 |
1386.00 |
1377.50 |
1384.25 |
+6.75 |
80 |
2,287 |
-7 |
Sep13 |
121228 |
1342.50 |
1345.50 |
1338.00 |
1344.50 |
+6.50 |
96 |
1,609 |
+6 |
Nov13 |
121228 |
1302.00 |
1311.00 |
1302.00 |
1310.25 |
+7.75 |
1,242 |
63,971 |
+278 |
Jan14 |
121228 |
1316.00 |
1316.75 |
1308.75 |
1316.50 |
+7.75 |
18 |
1,852 |
+2 |
Mar14 |
121228 |
1314.25 |
1322.00 |
1314.25 |
1322.00 |
+7.75 |
1 |
761 |
+1 |
May14 |
121228 |
1318.00 |
1323.25 |
1315.75 |
1323.25 |
+7.50 |
0 |
562 |
+0 |
Jul14 |
121228 |
1328.50 |
1328.50 |
1320.75 |
1328.50 |
+7.75 |
0 |
380 |
+0 |
Aug14 |
121228 |
1323.25 |
1323.25 |
1315.50 |
1323.25 |
+7.75 |
0 |
1 |
+0 |
Sep14 |
121228 |
1297.00 |
1310.00 |
1297.00 |
1310.00 |
+7.75 |
0 |
1 |
+0 |
Nov14 |
121228 |
1294.00 |
1299.75 |
1291.50 |
1299.75 |
+8.25 |
6 |
2,464 |
+5 |
Total Volume and Open Interest |
84,452 |
563,630 |
-6,339 |
Soybean Meal(CBOT) |
Jan13 |
121228 |
429.80 |
433.00 |
426.90 |
427.70 |
-2.10 |
11,293 |
15,723 |
-3,720 |
Mar13 |
121228 |
426.60 |
429.70 |
423.70 |
424.80 |
-1.80 |
18,766 |
107,821 |
+459 |
May13 |
121228 |
419.10 |
421.40 |
415.90 |
417.00 |
-1.60 |
2,724 |
37,929 |
+486 |
Jul13 |
121228 |
414.80 |
416.20 |
411.70 |
413.20 |
-1.10 |
1,201 |
25,002 |
+137 |
Aug13 |
121228 |
406.50 |
406.50 |
403.80 |
405.50 |
unch |
139 |
2,950 |
+23 |
Sep13 |
121228 |
392.90 |
392.90 |
389.90 |
391.10 |
+0.50 |
82 |
2,703 |
+23 |
Oct13 |
121228 |
371.70 |
374.10 |
371.70 |
372.90 |
+0.40 |
23 |
3,966 |
+1 |
Dec13 |
121228 |
369.10 |
372.30 |
368.10 |
371.20 |
+1.60 |
663 |
16,120 |
+107 |
Jan14 |
121228 |
372.30 |
372.40 |
372.00 |
372.40 |
+1.60 |
5 |
849 |
-1 |
Mar14 |
121228 |
375.30 |
375.30 |
373.80 |
375.30 |
+1.50 |
112 |
1,206 |
+108 |
Total Volume and Open Interest |
35,030 |
214,763 |
-2,360 |
Soybean Oil(CBOT) |
Jan13 |
121228 |
48.43 |
49.06 |
48.40 |
48.94 |
+0.65 |
11,175 |
23,709 |
-3,742 |
Mar13 |
121228 |
48.83 |
49.56 |
48.73 |
49.44 |
+0.72 |
23,702 |
168,018 |
+823 |
May13 |
121228 |
49.37 |
50.02 |
49.31 |
49.91 |
+0.73 |
4,936 |
49,283 |
-31 |
Jul13 |
121228 |
49.67 |
50.44 |
49.67 |
50.34 |
+0.74 |
2,426 |
34,631 |
+490 |
Aug13 |
121228 |
50.10 |
50.49 |
49.69 |
50.42 |
+0.73 |
193 |
4,526 |
+12 |
Sep13 |
121228 |
50.27 |
50.43 |
49.72 |
50.43 |
+0.71 |
267 |
4,130 |
+41 |
Oct13 |
121228 |
50.08 |
50.19 |
49.46 |
50.15 |
+0.69 |
174 |
5,363 |
+19 |
Dec13 |
121228 |
49.58 |
50.06 |
49.50 |
49.99 |
+0.65 |
722 |
18,803 |
-78 |
Jan14 |
121228 |
50.21 |
50.21 |
49.56 |
50.21 |
+0.65 |
17 |
1,613 |
+10 |
Mar14 |
121228 |
50.10 |
50.55 |
49.90 |
50.55 |
+0.65 |
1 |
559 |
+1 |
Total Volume and Open Interest |
43,613 |
311,782 |
-2,455 |
Canola(WCE) |
Jan13 |
121228 |
594.3 |
606.5 |
593.7 |
605.2 |
+13.9 |
4,119 |
19,177 |
-3,099 |
Mar13 |
121228 |
585.4 |
598.0 |
585.4 |
596.6 |
+11.0 |
4,864 |
79,049 |
+2,110 |
May13 |
121228 |
580.7 |
592.6 |
580.5 |
591.5 |
+10.3 |
135 |
18,555 |
+44 |
Jul13 |
121228 |
577.2 |
588.8 |
577.0 |
587.6 |
+9.8 |
121 |
11,603 |
+91 |
Nov13 |
121228 |
533.5 |
546.3 |
533.5 |
546.3 |
+8.7 |
13 |
11,224 |
+7 |
Total Volume and Open Interest |
9,259 |
140,182 |
-845 |
Corn(CBOT) |
Mar13 |
121228 |
691.75 |
696.25 |
688.75 |
694.00 |
+2.50 |
59,316 |
545,691 |
-4,519 |
May13 |
121228 |
696.00 |
699.00 |
691.50 |
696.75 |
+2.25 |
8,803 |
186,416 |
+1,021 |
Jul13 |
121228 |
692.00 |
695.25 |
689.00 |
694.75 |
+2.75 |
6,978 |
153,114 |
+1,888 |
Sep13 |
121228 |
618.00 |
621.50 |
616.00 |
621.25 |
+3.75 |
751 |
41,015 |
+290 |
Dec13 |
121228 |
596.50 |
600.00 |
595.25 |
599.75 |
+3.75 |
7,219 |
191,639 |
+1,151 |
Mar14 |
121228 |
605.00 |
609.50 |
605.00 |
609.50 |
+3.75 |
643 |
6,843 |
+338 |
May14 |
121228 |
614.75 |
616.50 |
612.25 |
616.50 |
+3.75 |
337 |
1,915 |
+200 |
Jul14 |
121228 |
616.00 |
619.25 |
615.50 |
619.25 |
+3.75 |
15 |
1,508 |
-6 |
Sep14 |
121228 |
589.50 |
589.50 |
581.00 |
589.50 |
+8.50 |
2 |
122 |
+0 |
Dec14 |
121228 |
584.75 |
589.50 |
583.50 |
588.25 |
+3.75 |
225 |
8,551 |
+3 |
Total Volume and Open Interest |
84,294 |
1,137,954 |
+370 |
Wheat(CBOT) |
Mar13 |
121228 |
772.75 |
784.50 |
766.50 |
778.75 |
+6.50 |
24,872 |
243,294 |
+2,495 |
May13 |
121228 |
784.50 |
794.00 |
777.00 |
788.50 |
+6.25 |
4,710 |
64,559 |
-84 |
Jul13 |
121228 |
793.50 |
800.50 |
784.00 |
795.00 |
+5.00 |
4,781 |
73,678 |
+275 |
Sep13 |
121228 |
806.50 |
813.50 |
797.75 |
808.00 |
+4.50 |
321 |
12,453 |
+88 |
Dec13 |
121228 |
821.50 |
827.75 |
811.25 |
821.00 |
+4.50 |
1,593 |
50,608 |
-60 |
Mar14 |
121228 |
830.00 |
832.00 |
827.75 |
832.00 |
+4.25 |
36 |
3,748 |
+21 |
Total Volume and Open Interest |
36,321 |
451,285 |
+2,735 |
Wheat(KCBT) |
Mar13 |
121228 |
823.00 |
833.00 |
817.50 |
826.00 |
+2.75 |
4,635 |
88,385 |
-860 |
May13 |
121228 |
833.25 |
842.50 |
827.75 |
836.00 |
+2.75 |
1,008 |
24,407 |
+87 |
Jul13 |
121228 |
840.50 |
849.75 |
834.75 |
843.50 |
+3.00 |
596 |
30,605 |
+34 |
Sep13 |
121228 |
856.75 |
861.75 |
847.25 |
855.25 |
+1.50 |
223 |
6,123 |
+163 |
Dec13 |
121228 |
866.25 |
872.00 |
860.25 |
867.00 |
+0.75 |
117 |
4,723 |
+6 |
Mar14 |
121228 |
871.25 |
874.50 |
871.25 |
874.50 |
+1.50 |
3 |
300 |
+0 |
Total Volume and Open Interest |
6,584 |
155,030 |
-572 |
Wheat(MGE) |
Mar13 |
121228 |
864.25 |
873.75 |
860.50 |
867.75 |
+3.00 |
1,728 |
25,517 |
+170 |
May13 |
121228 |
876.00 |
885.00 |
872.25 |
879.00 |
+2.50 |
914 |
8,237 |
+196 |
Jul13 |
121228 |
884.00 |
893.00 |
881.25 |
887.50 |
+3.00 |
143 |
3,107 |
-23 |
Sep13 |
121228 |
890.75 |
890.75 |
880.75 |
887.25 |
+4.50 |
84 |
4,299 |
+45 |
Dec13 |
121228 |
891.00 |
895.00 |
886.00 |
892.00 |
+3.75 |
122 |
2,586 |
-20 |
Total Volume and Open Interest |
2,993 |
43,789 |
+368 |
Oats(CBOT) |
Mar13 |
121228 |
355.00 |
355.75 |
347.25 |
349.00 |
-4.00 |
469 |
8,503 |
+38 |
May13 |
121228 |
355.25 |
360.50 |
355.25 |
356.25 |
-4.25 |
22 |
1,244 |
-7 |
Jul13 |
121228 |
360.25 |
361.75 |
357.00 |
357.50 |
-4.25 |
0 |
217 |
+0 |
Sep13 |
121228 |
351.50 |
351.50 |
351.25 |
351.50 |
+0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
491 |
10,071 |
+31 |
Rough Rice(CBOT) |
Jan13 |
121228 |
14.99 |
15.09 |
14.91 |
14.95 |
-0.04 |
1,460 |
3,496 |
-1,178 |
Mar13 |
121228 |
15.34 |
15.40 |
15.21 |
15.27 |
-0.03 |
1,484 |
10,779 |
+1,029 |
May13 |
121228 |
15.69 |
15.69 |
15.57 |
15.58 |
-0.04 |
280 |
954 |
+178 |
Jul13 |
121228 |
15.88 |
15.88 |
15.83 |
15.83 |
-0.05 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,224 |
15,340 |
+29 |
Live Cattle(CME) |
Dec12 |
121228 |
128.685 |
129.600 |
128.630 |
129.400 |
+0.550 |
1,228 |
4,303 |
-737 |
Feb13 |
121228 |
133.185 |
133.800 |
133.000 |
133.575 |
+0.525 |
12,858 |
142,203 |
-1,049 |
Apr13 |
121228 |
136.935 |
137.435 |
136.700 |
137.235 |
+0.355 |
7,121 |
83,433 |
+1,122 |
Jun13 |
121228 |
131.435 |
132.050 |
131.285 |
131.935 |
+0.500 |
6,155 |
58,941 |
+725 |
Aug13 |
121228 |
131.100 |
131.450 |
130.750 |
131.235 |
+0.235 |
2,176 |
29,219 |
+196 |
Oct13 |
121228 |
134.400 |
134.950 |
134.325 |
134.700 |
+0.215 |
247 |
8,098 |
+90 |
Total Volume and Open Interest |
29,901 |
330,254 |
+351 |
Feeder Cattle(CME) |
Jan13 |
121228 |
151.575 |
152.450 |
151.000 |
152.035 |
+0.750 |
1,735 |
8,095 |
+26 |
Mar13 |
121228 |
154.400 |
155.150 |
153.750 |
154.735 |
+0.985 |
1,623 |
12,674 |
+208 |
Apr13 |
121228 |
156.100 |
157.200 |
155.825 |
156.800 |
+0.975 |
214 |
2,381 |
+36 |
May13 |
121228 |
157.630 |
158.825 |
157.400 |
158.250 |
+0.700 |
181 |
3,389 |
-9 |
Aug13 |
121228 |
161.500 |
163.000 |
161.380 |
162.985 |
+1.285 |
66 |
2,782 |
+17 |
Sep13 |
121228 |
162.250 |
163.500 |
162.250 |
163.100 |
+0.600 |
10 |
462 |
+4 |
Oct13 |
121228 |
163.000 |
164.000 |
163.000 |
163.900 |
+0.600 |
7 |
280 |
-3 |
Total Volume and Open Interest |
3,854 |
30,243 |
+294 |
Lean Hogs(CME) |
Feb13 |
121228 |
87.000 |
87.330 |
86.300 |
86.385 |
-0.650 |
7,352 |
100,592 |
-434 |
Apr13 |
121228 |
90.885 |
91.285 |
90.050 |
90.135 |
-0.815 |
3,859 |
51,564 |
+461 |
May13 |
121228 |
97.830 |
97.980 |
97.230 |
97.600 |
-0.730 |
7 |
1,608 |
+1 |
Jun13 |
121228 |
99.930 |
100.400 |
99.400 |
99.600 |
-0.550 |
2,014 |
38,519 |
+560 |
Jul13 |
121228 |
99.580 |
99.750 |
98.885 |
99.035 |
-0.665 |
483 |
12,176 |
+186 |
Aug13 |
121228 |
98.200 |
98.535 |
97.680 |
97.750 |
-0.785 |
645 |
16,659 |
+119 |
Oct13 |
121228 |
87.700 |
87.700 |
86.750 |
87.300 |
-0.450 |
1,475 |
14,446 |
+186 |
Dec13 |
121228 |
83.785 |
83.785 |
83.100 |
83.750 |
-0.300 |
1,080 |
6,291 |
-95 |
Total Volume and Open Interest |
16,975 |
244,144 |
+1,022 |
Class III Milk(CME) |
Dec12 |
121228 |
18.60 |
18.61 |
18.56 |
18.61 |
+0.05 |
1 |
4,167 |
+1 |
Jan13 |
121228 |
18.13 |
18.20 |
18.08 |
18.10 |
-0.02 |
102 |
3,256 |
+11 |
Feb13 |
121228 |
18.34 |
18.56 |
18.33 |
18.54 |
+0.18 |
64 |
2,504 |
+15 |
Mar13 |
121228 |
18.29 |
18.44 |
18.29 |
18.34 |
unch |
81 |
2,151 |
+8 |
Apr13 |
121228 |
18.41 |
18.41 |
18.38 |
18.38 |
-0.03 |
9 |
1,546 |
+2 |
Total Volume and Open Interest |
369 |
21,017 |
+79 |
Cocoa(ICE) |
Mar13 |
121228 |
2257 |
2275 |
2246 |
2249 |
-6 |
4,244 |
85,489 |
+524 |
May13 |
121228 |
2268 |
2280 |
2255 |
2258 |
-7 |
642 |
32,566 |
+228 |
Jul13 |
121228 |
2281 |
2286 |
2263 |
2266 |
-7 |
212 |
19,251 |
+84 |
Sep13 |
121228 |
2288 |
2288 |
2272 |
2275 |
-8 |
255 |
16,831 |
+2 |
Dec13 |
121228 |
2290 |
2290 |
2282 |
2284 |
-5 |
83 |
10,412 |
-1 |
Mar14 |
121228 |
2302 |
2302 |
2286 |
2289 |
-4 |
2 |
16,027 |
+2 |
May14 |
121228 |
2297 |
2297 |
2296 |
2297 |
-1 |
0 |
7,489 |
+0 |
Total Volume and Open Interest |
5,438 |
189,970 |
+839 |
Coffee "C"(ICE) |
Mar13 |
121228 |
147.05 |
149.25 |
145.60 |
146.85 |
-1.05 |
4,857 |
88,861 |
+353 |
May13 |
121228 |
150.70 |
152.00 |
148.35 |
149.65 |
-1.05 |
475 |
26,413 |
-3 |
Jul13 |
121228 |
152.60 |
154.50 |
151.45 |
152.40 |
-1.00 |
387 |
14,135 |
-7 |
Sep13 |
121228 |
154.00 |
156.90 |
154.00 |
155.25 |
-1.00 |
191 |
5,731 |
+20 |
Dec13 |
121228 |
159.15 |
160.75 |
159.00 |
159.20 |
-1.00 |
16 |
4,306 |
+8 |
Mar14 |
121228 |
164.00 |
164.00 |
163.25 |
163.25 |
-0.95 |
7 |
734 |
+5 |
Total Volume and Open Interest |
5,939 |
141,089 |
+378 |
Orange Juice(ICE) |
Jan13 |
121228 |
131.00 |
131.00 |
122.45 |
125.50 |
-4.80 |
732 |
2,554 |
-649 |
Mar13 |
121228 |
132.60 |
132.60 |
124.00 |
126.50 |
-5.30 |
931 |
17,662 |
+99 |
May13 |
121228 |
131.50 |
132.15 |
126.95 |
128.15 |
-4.85 |
60 |
3,499 |
+36 |
Jul13 |
121228 |
132.20 |
132.35 |
129.35 |
129.95 |
-4.45 |
25 |
857 |
+19 |
Sep13 |
121228 |
134.10 |
134.10 |
130.90 |
131.45 |
-4.30 |
5 |
116 |
+5 |
Nov13 |
121228 |
131.65 |
131.65 |
131.65 |
131.65 |
-4.30 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,753 |
24,775 |
-490 |
Sugar #11(ICE) |
Mar13 |
121228 |
19.50 |
19.58 |
19.39 |
19.42 |
-0.03 |
9,133 |
335,281 |
-219 |
May13 |
121228 |
19.42 |
19.67 |
19.42 |
19.53 |
-0.05 |
1,792 |
126,632 |
-169 |
Jul13 |
121228 |
19.75 |
19.80 |
19.64 |
19.68 |
-0.06 |
2,369 |
125,842 |
-1,042 |
Oct13 |
121228 |
20.03 |
20.08 |
19.93 |
19.99 |
-0.03 |
1,392 |
74,807 |
-396 |
Mar14 |
121228 |
20.55 |
20.60 |
20.45 |
20.51 |
-0.03 |
699 |
52,774 |
+155 |
May14 |
121228 |
20.42 |
20.45 |
20.35 |
20.36 |
-0.05 |
48 |
13,564 |
-34 |
Jul14 |
121228 |
20.33 |
20.34 |
20.26 |
20.26 |
-0.06 |
2 |
6,479 |
-2 |
Oct14 |
121228 |
20.25 |
20.38 |
20.25 |
20.29 |
-0.06 |
0 |
9,351 |
+0 |
Total Volume and Open Interest |
15,445 |
755,293 |
-1,692 |
London Cocoa(LCE) |
Mar13 |
121228 |
1444 |
1448 |
1433 |
1438 |
-3 |
4,680 |
77,319 |
+42 |
May13 |
121228 |
1448 |
1454 |
1441 |
1445 |
-3 |
1,409 |
31,033 |
+199 |
Jul13 |
121228 |
1460 |
1462 |
1453 |
1456 |
-3 |
1,247 |
26,437 |
+241 |
Sep13 |
121228 |
1469 |
1473 |
1461 |
1465 |
-1 |
560 |
25,895 |
-81 |
Dec13 |
121228 |
1467 |
1471 |
1459 |
1463 |
-2 |
323 |
23,707 |
+38 |
Mar14 |
121228 |
1460 |
1465 |
1459 |
1460 |
-3 |
445 |
18,268 |
+25 |
May14 |
121228 |
1466 |
1472 |
1464 |
1466 |
-2 |
51 |
6,146 |
+7 |
Total Volume and Open Interest |
9,475 |
211,087 |
+517 |
London Sugar(LCE) |
Mar13 |
121228 |
523.00 |
524.00 |
520.10 |
522.00 |
-0.40 |
2,266 |
42,122 |
-25 |
May13 |
121228 |
527.70 |
528.70 |
525.60 |
526.70 |
-0.20 |
397 |
13,828 |
-3 |
Aug13 |
121228 |
530.70 |
531.80 |
529.30 |
529.60 |
-0.40 |
451 |
9,561 |
+53 |
Oct13 |
121228 |
533.80 |
534.60 |
532.60 |
532.60 |
-0.20 |
16 |
5,231 |
+1 |
Dec13 |
121228 |
541.40 |
541.70 |
540.40 |
540.40 |
-0.40 |
9 |
2,087 |
-9 |
Total Volume and Open Interest |
3,162 |
74,143 |
+17 |
Cotton(ICE) |
Mar13 |
121228 |
75.88 |
76.01 |
74.62 |
74.66 |
-1.35 |
8,017 |
124,970 |
+3,048 |
May13 |
121228 |
76.55 |
76.60 |
75.50 |
75.59 |
-1.04 |
685 |
22,897 |
+13 |
Jul13 |
121228 |
77.28 |
77.28 |
76.38 |
76.61 |
-0.79 |
473 |
14,184 |
+244 |
Oct13 |
121228 |
77.78 |
77.78 |
77.78 |
77.78 |
-0.74 |
0 |
5 |
+0 |
Dec13 |
121228 |
78.13 |
78.19 |
77.50 |
78.11 |
-0.38 |
208 |
7,162 |
+73 |
Mar14 |
121228 |
78.71 |
78.71 |
78.71 |
78.71 |
-0.43 |
0 |
31 |
+0 |
Total Volume and Open Interest |
9,383 |
169,477 |
+3,378 |
Lumber(CME) |
Jan13 |
121228 |
385.5 |
387.3 |
377.8 |
378.5 |
-7.9 |
816 |
1,825 |
-329 |
Mar13 |
121228 |
392.2 |
394.4 |
383.2 |
384.8 |
-8.4 |
974 |
6,507 |
+172 |
May13 |
121228 |
388.0 |
388.0 |
377.7 |
380.4 |
-7.3 |
324 |
1,910 |
+35 |
Jul13 |
121228 |
371.3 |
377.0 |
367.6 |
369.0 |
-5.5 |
46 |
346 |
+24 |
Total Volume and Open Interest |
2,160 |
10,605 |
-98 |
Crude Oil(NYM) |
Feb13 |
121228 |
91.15 |
91.49 |
90.32 |
90.80 |
-0.07 |
141,598 |
296,671 |
-2,165 |
Mar13 |
121228 |
91.61 |
91.97 |
90.82 |
91.30 |
-0.07 |
40,729 |
165,561 |
+258 |
Apr13 |
121228 |
92.25 |
92.46 |
91.39 |
91.81 |
-0.10 |
22,308 |
66,533 |
+1,656 |
May13 |
121228 |
92.85 |
92.92 |
91.96 |
92.27 |
-0.12 |
19,080 |
70,037 |
-2,933 |
Jun13 |
121228 |
93.00 |
93.26 |
92.20 |
92.61 |
-0.14 |
29,458 |
132,791 |
+1,584 |
Jul13 |
121228 |
93.32 |
93.36 |
92.55 |
92.84 |
-0.13 |
8,228 |
53,846 |
+2,530 |
Aug13 |
121228 |
93.38 |
93.50 |
92.70 |
92.92 |
-0.12 |
4,048 |
25,291 |
-39 |
Sep13 |
121228 |
93.42 |
93.46 |
92.49 |
92.90 |
-0.11 |
5,509 |
48,423 |
+922 |
Oct13 |
121228 |
92.97 |
92.98 |
92.74 |
92.80 |
-0.10 |
1,620 |
31,092 |
+380 |
Nov13 |
121228 |
92.95 |
93.17 |
92.56 |
92.70 |
-0.10 |
1,227 |
31,521 |
+84 |
Dec13 |
121228 |
93.03 |
93.15 |
92.26 |
92.61 |
-0.10 |
27,768 |
171,157 |
-344 |
Jan14 |
121228 |
92.44 |
92.44 |
92.44 |
92.44 |
-0.11 |
619 |
30,749 |
+140 |
Feb14 |
121228 |
92.28 |
92.28 |
92.28 |
92.28 |
-0.12 |
518 |
12,053 |
+17 |
Mar14 |
121228 |
92.13 |
92.56 |
92.10 |
92.13 |
-0.13 |
1,661 |
17,071 |
+57 |
Apr14 |
121228 |
91.99 |
91.99 |
91.99 |
91.99 |
-0.14 |
414 |
9,483 |
+30 |
May14 |
121228 |
91.87 |
91.87 |
91.87 |
91.87 |
-0.15 |
350 |
10,048 |
+0 |
Total Volume and Open Interest |
324,812 |
1,483,154 |
+6,502 |
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 |
121228 |
91.125 |
91.500 |
90.325 |
90.800 |
-0.075 |
5,110 |
3,058 |
+237 |
Mar13 |
121228 |
91.650 |
91.900 |
90.850 |
91.300 |
-0.075 |
115 |
421 |
+29 |
Apr13 |
121228 |
92.400 |
92.400 |
91.575 |
91.800 |
-0.100 |
26 |
125 |
+12 |
May13 |
121228 |
92.275 |
92.275 |
92.275 |
92.275 |
-0.125 |
2 |
5 |
+2 |
Jun13 |
121228 |
92.600 |
92.600 |
92.600 |
92.600 |
-0.150 |
2 |
47 |
+1 |
Jul13 |
121228 |
92.850 |
92.850 |
92.850 |
92.850 |
-0.125 |
0 |
1 |
+0 |
Aug13 |
121228 |
92.925 |
92.925 |
92.925 |
92.925 |
-0.125 |
|
|
|
Sep13 |
121228 |
92.900 |
92.900 |
92.900 |
92.900 |
-0.100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,255 |
3,812 |
+281 |
Heating Oil(NYM) |
Jan13 |
121228 |
307.99 |
308.30 |
303.34 |
304.48 |
-2.75 |
22,482 |
17,999 |
-5,725 |
Feb13 |
121228 |
305.47 |
306.00 |
301.08 |
302.13 |
-2.76 |
34,132 |
71,906 |
+2,040 |
Mar13 |
121228 |
303.60 |
303.60 |
299.46 |
300.50 |
-2.09 |
9,301 |
44,053 |
+28 |
Apr13 |
121228 |
300.47 |
300.78 |
296.98 |
298.33 |
-1.56 |
4,161 |
42,651 |
+289 |
May13 |
121228 |
301.72 |
303.46 |
300.50 |
301.20 |
-1.48 |
2,370 |
26,784 |
-124 |
Jun13 |
121228 |
301.15 |
301.76 |
298.32 |
299.58 |
-1.42 |
2,157 |
23,341 |
+115 |
Jul13 |
121228 |
299.63 |
300.38 |
298.60 |
299.06 |
-1.34 |
205 |
6,227 |
+34 |
Aug13 |
121228 |
299.00 |
299.39 |
298.25 |
298.59 |
-1.31 |
113 |
3,120 |
+80 |
Sep13 |
121228 |
298.50 |
299.92 |
297.90 |
298.22 |
-1.28 |
120 |
9,142 |
+9 |
Oct13 |
121228 |
298.89 |
298.89 |
297.31 |
297.95 |
-1.24 |
26 |
2,493 |
+2 |
Nov13 |
121228 |
298.30 |
298.53 |
297.00 |
297.62 |
-1.25 |
31 |
2,147 |
-24 |
Dec13 |
121228 |
299.19 |
299.19 |
296.36 |
297.19 |
-1.21 |
294 |
16,401 |
-38 |
Jan14 |
121228 |
296.91 |
296.91 |
296.91 |
296.91 |
-1.30 |
1 |
1,785 |
+1 |
Feb14 |
121228 |
296.00 |
296.03 |
296.00 |
296.03 |
-1.48 |
1 |
169 |
+1 |
Total Volume and Open Interest |
75,399 |
269,645 |
-3,311 |
Gasoline(NYMEX) |
Jan13 |
121228 |
282.50 |
283.83 |
278.51 |
279.99 |
-2.14 |
23,012 |
20,099 |
-4,530 |
Feb13 |
121228 |
279.07 |
280.48 |
274.16 |
275.85 |
-3.08 |
25,925 |
103,196 |
+2,501 |
Mar13 |
121228 |
279.38 |
280.39 |
274.35 |
276.00 |
-2.91 |
8,670 |
50,891 |
+583 |
Apr13 |
121228 |
292.75 |
293.43 |
288.02 |
289.47 |
-2.46 |
5,809 |
31,577 |
+407 |
May13 |
121228 |
289.99 |
290.53 |
287.12 |
288.77 |
-2.28 |
3,787 |
22,453 |
+481 |
Jun13 |
121228 |
289.14 |
289.31 |
284.61 |
285.57 |
-2.10 |
3,194 |
17,475 |
+288 |
Jul13 |
121228 |
283.74 |
284.96 |
280.60 |
281.68 |
-1.97 |
1,275 |
9,348 |
+110 |
Aug13 |
121228 |
278.44 |
278.44 |
277.46 |
277.46 |
-1.82 |
1,252 |
4,404 |
+288 |
Sep13 |
121228 |
273.10 |
273.10 |
273.10 |
273.10 |
-1.70 |
796 |
7,583 |
+41 |
Oct13 |
121228 |
260.30 |
260.30 |
259.49 |
259.49 |
-1.48 |
497 |
6,233 |
+110 |
Total Volume and Open Interest |
75,131 |
293,742 |
+503 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121228 |
280.00 |
280.00 |
279.99 |
280.00 |
-2.10 |
0 |
1 |
+0 |
Feb13 |
121228 |
275.90 |
275.90 |
275.85 |
275.90 |
-3.00 |
|
|
|
Mar13 |
121228 |
276.00 |
276.00 |
276.00 |
276.00 |
-2.90 |
|
|
|
Apr13 |
121228 |
289.50 |
289.50 |
289.47 |
289.50 |
-2.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
121228 |
3.412 |
3.487 |
3.360 |
3.469 |
+0.057 |
57,139 |
193,697 |
-1,889 |
Mar13 |
121228 |
3.413 |
3.500 |
3.375 |
3.482 |
+0.056 |
17,402 |
265,784 |
+1,575 |
Apr13 |
121228 |
3.470 |
3.531 |
3.414 |
3.513 |
+0.055 |
15,584 |
139,337 |
+1,211 |
May13 |
121228 |
3.502 |
3.574 |
3.455 |
3.559 |
+0.058 |
6,509 |
71,067 |
+176 |
Jun13 |
121228 |
3.581 |
3.624 |
3.515 |
3.612 |
+0.058 |
2,925 |
23,728 |
+610 |
Jul13 |
121228 |
3.633 |
3.674 |
3.566 |
3.665 |
+0.060 |
2,618 |
36,267 |
+606 |
Aug13 |
121228 |
3.599 |
3.695 |
3.595 |
3.692 |
+0.060 |
1,145 |
24,910 |
+7 |
Sep13 |
121228 |
3.639 |
3.700 |
3.602 |
3.700 |
+0.059 |
894 |
22,510 |
-6 |
Oct13 |
121228 |
3.640 |
3.732 |
3.638 |
3.732 |
+0.058 |
5,752 |
101,735 |
+317 |
Nov13 |
121228 |
3.785 |
3.841 |
3.739 |
3.838 |
+0.056 |
768 |
27,338 |
-23 |
Dec13 |
121228 |
3.951 |
4.038 |
3.937 |
4.034 |
+0.056 |
971 |
30,830 |
-12 |
Jan14 |
121228 |
4.049 |
4.140 |
4.049 |
4.136 |
+0.056 |
2,758 |
69,954 |
+48 |
Feb14 |
121228 |
4.119 |
4.135 |
4.107 |
4.129 |
+0.055 |
242 |
6,061 |
+84 |
Mar14 |
121228 |
4.066 |
4.085 |
4.061 |
4.083 |
+0.057 |
145 |
17,737 |
+24 |
Apr14 |
121228 |
3.890 |
3.985 |
3.889 |
3.985 |
+0.053 |
337 |
32,040 |
+227 |
May14 |
121228 |
4.000 |
4.000 |
4.000 |
4.000 |
+0.054 |
28 |
5,530 |
+2 |
Total Volume and Open Interest |
164,341 |
1,153,896 |
-10,728 |
Brent Crude Oil(ICE) |
Feb13 |
121228 |
111.24 |
111.38 |
109.83 |
110.62 |
-0.18 |
49,454 |
297,397 |
+0 |
Mar13 |
121228 |
109.97 |
110.40 |
108.80 |
109.49 |
-0.34 |
24,242 |
197,934 |
+0 |
Apr13 |
121228 |
109.47 |
109.67 |
108.10 |
108.70 |
-0.43 |
8,317 |
67,687 |
+0 |
May13 |
121228 |
108.91 |
109.12 |
107.53 |
108.14 |
-0.44 |
3,283 |
54,644 |
+0 |
Jun13 |
121228 |
108.38 |
108.60 |
107.04 |
107.65 |
-0.41 |
4,685 |
106,843 |
+0 |
Jul13 |
121228 |
107.74 |
107.99 |
106.55 |
107.13 |
-0.38 |
1,789 |
35,459 |
+0 |
Aug13 |
121228 |
107.10 |
107.41 |
106.09 |
106.58 |
-0.35 |
1,138 |
50,773 |
+0 |
Sep13 |
121228 |
106.47 |
106.79 |
105.44 |
105.98 |
-0.32 |
1,928 |
46,486 |
+0 |
Oct13 |
121228 |
106.13 |
106.16 |
104.91 |
105.44 |
-0.30 |
410 |
37,645 |
+0 |
Nov13 |
121228 |
104.95 |
104.95 |
104.95 |
104.95 |
-0.28 |
911 |
28,855 |
+0 |
Dec13 |
121228 |
105.18 |
105.29 |
103.95 |
104.52 |
-0.26 |
2,647 |
133,642 |
+0 |
Jan14 |
121228 |
104.15 |
104.15 |
104.15 |
104.15 |
-0.25 |
202 |
23,929 |
+0 |
Feb14 |
121228 |
103.81 |
103.81 |
103.81 |
103.81 |
-0.24 |
136 |
13,334 |
+0 |
Mar14 |
121228 |
103.47 |
103.47 |
103.47 |
103.47 |
-0.22 |
37 |
12,131 |
+0 |
Total Volume and Open Interest |
100,765 |
1,311,476 |
+0 |
Gas Oil(ICE) |
Jan13 |
121228 |
945.00 |
945.00 |
932.00 |
933.00 |
-4.50 |
15,576 |
98,630 |
+0 |
Feb13 |
121228 |
944.75 |
945.25 |
932.50 |
933.25 |
-4.25 |
19,278 |
91,823 |
+0 |
Mar13 |
121228 |
941.00 |
942.00 |
930.00 |
930.75 |
-4.25 |
5,643 |
58,296 |
+0 |
Apr13 |
121228 |
936.00 |
937.25 |
926.00 |
926.25 |
-4.50 |
2,266 |
34,491 |
+0 |
May13 |
121228 |
930.50 |
931.25 |
921.75 |
921.75 |
-4.50 |
874 |
28,525 |
+0 |
Jun13 |
121228 |
926.25 |
927.75 |
917.25 |
917.50 |
-4.50 |
1,670 |
36,096 |
+0 |
Jul13 |
121228 |
921.00 |
922.75 |
915.25 |
915.25 |
-4.50 |
228 |
17,371 |
+0 |
Aug13 |
121228 |
920.00 |
921.00 |
913.75 |
913.75 |
-4.25 |
151 |
14,959 |
+0 |
Sep13 |
121228 |
918.50 |
918.50 |
911.25 |
912.25 |
-4.00 |
294 |
18,378 |
+0 |
Oct13 |
121228 |
916.00 |
916.00 |
910.25 |
910.25 |
-4.25 |
295 |
9,321 |
+0 |
Total Volume and Open Interest |
46,977 |
512,510 |
+0 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121228 |
2.195 |
2.205 |
2.190 |
2.194 |
-0.009 |
174 |
486 |
-54 |
Feb13 |
121228 |
2.210 |
2.214 |
2.204 |
2.210 |
-0.005 |
126 |
1,434 |
+29 |
Mar13 |
121228 |
2.227 |
2.230 |
2.217 |
2.225 |
-0.006 |
110 |
1,704 |
-53 |
Apr13 |
121228 |
2.228 |
2.232 |
2.228 |
2.232 |
-0.006 |
99 |
862 |
-12 |
May13 |
121228 |
2.224 |
2.226 |
2.216 |
2.223 |
-0.003 |
20 |
819 |
-4 |
Jun13 |
121228 |
2.211 |
2.211 |
2.205 |
2.210 |
-0.003 |
10 |
912 |
+0 |
Jul13 |
121228 |
2.190 |
2.196 |
2.181 |
2.190 |
-0.002 |
26 |
1,169 |
+8 |
Total Volume and Open Interest |
633 |
8,586 |
-38 |
WTI Crude Oil(ICE) |
Feb13 |
121228 |
91.46 |
91.46 |
90.33 |
90.80 |
-0.07 |
7,902 |
76,376 |
+0 |
Mar13 |
121228 |
91.94 |
91.96 |
90.83 |
91.30 |
-0.07 |
2,558 |
50,942 |
+0 |
Apr13 |
121228 |
92.08 |
92.31 |
91.59 |
91.81 |
-0.10 |
1,258 |
20,160 |
+0 |
May13 |
121228 |
92.50 |
92.77 |
91.88 |
92.27 |
-0.12 |
884 |
17,350 |
+0 |
Jun13 |
121228 |
93.06 |
93.06 |
92.18 |
92.61 |
-0.14 |
1,327 |
63,692 |
+0 |
Jul13 |
121228 |
93.13 |
93.22 |
92.41 |
92.84 |
-0.13 |
467 |
11,248 |
+0 |
Aug13 |
121228 |
93.18 |
93.41 |
92.83 |
92.92 |
-0.12 |
202 |
7,225 |
+0 |
Sep13 |
121228 |
93.16 |
93.39 |
92.90 |
92.90 |
-0.11 |
93 |
10,851 |
+0 |
Oct13 |
121228 |
92.80 |
92.80 |
92.80 |
92.80 |
-0.10 |
79 |
9,297 |
+0 |
Nov13 |
121228 |
92.70 |
92.70 |
92.70 |
92.70 |
-0.10 |
73 |
5,933 |
+0 |
Dec13 |
121228 |
93.04 |
93.11 |
92.25 |
92.61 |
-0.10 |
587 |
69,526 |
+0 |
Jan14 |
121228 |
92.44 |
92.44 |
92.44 |
92.44 |
-0.11 |
7 |
6,611 |
+0 |
Feb14 |
121228 |
92.28 |
92.28 |
92.28 |
92.28 |
-0.12 |
2 |
2,246 |
+0 |
Mar14 |
121228 |
92.13 |
92.13 |
92.13 |
92.13 |
-0.13 |
1 |
3,743 |
+0 |
Apr14 |
121228 |
91.99 |
91.99 |
91.99 |
91.99 |
-0.14 |
0 |
2,181 |
+0 |
May14 |
121228 |
91.87 |
91.87 |
91.87 |
91.87 |
-0.15 |
0 |
2,005 |
+0 |
Total Volume and Open Interest |
15,582 |
458,807 |
+0 |
US Dollar Index(ICE) |
Mar13 |
121228 |
79.725 |
80.050 |
79.685 |
79.785 |
+0.065 |
9,970 |
43,150 |
+400 |
Jun13 |
121228 |
79.975 |
79.975 |
79.890 |
79.890 |
+0.075 |
7 |
555 |
+0 |
Sep13 |
121228 |
80.030 |
80.030 |
80.030 |
80.030 |
+0.075 |
0 |
3 |
+0 |
Total Volume and Open Interest |
9,977 |
43,708 |
+400 |
Australian Dollar(CME) |
Mar13 |
121228 |
103.09 |
103.36 |
103.02 |
103.10 |
-0.05 |
32,513 |
171,471 |
-1,470 |
Jun13 |
121228 |
102.53 |
102.70 |
102.40 |
102.46 |
-0.04 |
2 |
171 |
+0 |
Sep13 |
121228 |
101.84 |
101.91 |
101.84 |
101.84 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,515 |
171,648 |
-1,470 |
British Pound(CME) |
Mar13 |
121228 |
161.06 |
161.68 |
160.75 |
161.48 |
+0.42 |
31,069 |
181,829 |
+693 |
Jun13 |
121228 |
161.21 |
161.62 |
161.01 |
161.43 |
+0.42 |
23 |
79 |
-2 |
Sep13 |
121228 |
161.39 |
161.39 |
160.97 |
161.39 |
+0.42 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,092 |
181,910 |
+691 |
Canadian Dollar(CME) |
Mar13 |
121228 |
100.36 |
100.45 |
100.11 |
100.20 |
-0.13 |
17,063 |
139,844 |
+1,473 |
Jun13 |
121228 |
100.12 |
100.13 |
99.95 |
99.99 |
-0.13 |
41 |
1,278 |
+3 |
Sep13 |
121228 |
99.76 |
99.89 |
99.76 |
99.76 |
-0.13 |
5 |
963 |
+2 |
Dec13 |
121228 |
99.65 |
99.72 |
99.53 |
99.53 |
-0.11 |
1 |
348 |
+1 |
Total Volume and Open Interest |
17,110 |
142,444 |
+1,479 |
Japanese Yen(CME) |
Mar13 |
121228 |
116.07 |
116.54 |
115.48 |
116.25 |
-0.07 |
64,197 |
194,627 |
-768 |
Jun13 |
121228 |
116.13 |
116.46 |
115.74 |
116.34 |
-0.06 |
26 |
210 |
+5 |
Sep13 |
121228 |
115.97 |
116.52 |
115.97 |
116.46 |
-0.06 |
1 |
89 |
+1 |
Total Volume and Open Interest |
64,225 |
194,944 |
-761 |
Swiss Franc(CME) |
Mar13 |
121228 |
109.61 |
109.83 |
109.05 |
109.65 |
+0.02 |
6,223 |
48,813 |
+216 |
Jun13 |
121228 |
109.84 |
109.84 |
109.84 |
109.84 |
unch |
0 |
37 |
+0 |
Sep13 |
121228 |
110.06 |
110.06 |
110.06 |
110.06 |
unch |
|
|
|
Total Volume and Open Interest |
6,223 |
48,850 |
+216 |
EuroFX(CME) |
Mar13 |
121228 |
132.45 |
132.66 |
131.75 |
132.31 |
-0.18 |
53,665 |
204,594 |
+3,092 |
Jun13 |
121228 |
132.61 |
132.61 |
131.88 |
132.43 |
-0.18 |
29 |
1,047 |
+4 |
Sep13 |
121228 |
132.57 |
132.75 |
132.57 |
132.57 |
-0.18 |
0 |
26 |
+0 |
Total Volume and Open Interest |
53,695 |
205,688 |
+3,097 |
Mexican Peso(CME) |
Jan13 |
121228 |
767.25 |
769.25 |
767.25 |
767.25 |
-2.00 |
|
|
|
Feb13 |
121228 |
765.00 |
767.00 |
765.00 |
765.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
30,668 |
189,642 |
-10,818 |
Brazilian Real(CME) |
Jan13 |
121228 |
489.35 |
490.30 |
489.20 |
489.20 |
+1.20 |
550 |
3,350 |
-54 |
Feb13 |
121228 |
487.80 |
488.10 |
486.70 |
488.10 |
+1.85 |
312 |
7,078 |
+300 |
Mar13 |
121228 |
486.05 |
486.05 |
486.05 |
486.05 |
+1.85 |
42 |
2,836 |
+0 |
Apr13 |
121228 |
484.00 |
484.00 |
484.00 |
484.00 |
+1.85 |
|
|
|
Total Volume and Open Interest |
904 |
41,300 |
+246 |
30-Year T-Bonds(CBOT) |
Mar13 |
121228 |
147~270 |
148~250 |
147~230 |
148~120 |
+0~010 |
40,543 |
534,253 |
-4,765 |
Jun13 |
121228 |
146~180 |
147~060 |
146~180 |
146~300 |
unch |
15 |
17 |
+12 |
Sep13 |
121228 |
146~300 |
146~300 |
146~300 |
146~300 |
unch |
|
|
|
Total Volume and Open Interest |
40,558 |
534,270 |
-4,753 |
10-Year T-Notes(CBOT) |
Mar13 |
121228 |
132~240 |
133~025 |
132~225 |
132~305 |
+0~010 |
111,844 |
1,595,891 |
-4,309 |
Jun13 |
121228 |
132~030 |
132~030 |
132~020 |
132~030 |
+0~010 |
|
|
|
Sep13 |
121228 |
132~030 |
132~030 |
132~020 |
132~030 |
+0~010 |
|
|
|
Total Volume and Open Interest |
111,844 |
1,595,891 |
-4,309 |
5-Year T-Notes(CBOT) |
Dec12 |
121228 |
124~162 |
124~176 |
124~154 |
124~174 |
+0~004 |
4,320 |
30,409 |
-2,306 |
Mar13 |
121228 |
124~092 |
124~144 |
124~086 |
124~126 |
+0~006 |
108,809 |
1,518,916 |
+11,218 |
Jun13 |
121228 |
123~246 |
123~246 |
123~240 |
123~246 |
+0~006 |
|
|
|
Total Volume and Open Interest |
113,129 |
1,549,325 |
+8,912 |
2 Year T-Notes(CBOT) |
Dec12 |
121228 |
110~080 |
110~082 |
110~076 |
110~082 |
+0~002 |
385 |
19,980 |
-162 |
Mar13 |
121228 |
110~064 |
110~076 |
110~064 |
110~074 |
+0~004 |
22,239 |
1,023,074 |
+361 |
Jun13 |
121228 |
109~240 |
109~240 |
109~234 |
109~240 |
+0~004 |
|
|
|
Total Volume and Open Interest |
22,624 |
1,043,054 |
+199 |
Eurodollars(CME) |
Mar13 |
121228 |
99.675 |
99.690 |
99.675 |
99.685 |
+0.010 |
33,204 |
780,395 |
+3,905 |
Jun13 |
121228 |
99.645 |
99.665 |
99.645 |
99.660 |
+0.015 |
33,939 |
635,129 |
+1,961 |
Sep13 |
121228 |
99.625 |
99.645 |
99.620 |
99.640 |
+0.015 |
39,889 |
579,974 |
-4,568 |
Dec13 |
121228 |
99.600 |
99.620 |
99.600 |
99.615 |
+0.015 |
30,162 |
697,780 |
+6,291 |
Mar14 |
121228 |
99.575 |
99.595 |
99.570 |
99.585 |
+0.010 |
17,248 |
618,224 |
+771 |
Jun14 |
121228 |
99.530 |
99.550 |
99.530 |
99.545 |
+0.010 |
20,458 |
547,443 |
-518 |
Sep14 |
121228 |
99.480 |
99.505 |
99.480 |
99.495 |
+0.010 |
19,463 |
436,578 |
-4,574 |
Dec14 |
121228 |
99.420 |
99.445 |
99.420 |
99.435 |
+0.010 |
16,536 |
555,465 |
-3,162 |
Mar15 |
121228 |
99.360 |
99.390 |
99.360 |
99.375 |
+0.005 |
17,576 |
443,163 |
-6,447 |
Jun15 |
121228 |
99.285 |
99.320 |
99.285 |
99.305 |
+0.005 |
16,165 |
581,903 |
-514 |
Sep15 |
121228 |
99.205 |
99.235 |
99.200 |
99.225 |
+0.005 |
12,111 |
426,059 |
-406 |
Dec15 |
121228 |
99.095 |
99.130 |
99.095 |
99.115 |
unch |
9,756 |
452,768 |
-1,131 |
Mar16 |
121228 |
98.975 |
99.015 |
98.970 |
98.995 |
unch |
8,249 |
273,534 |
+397 |
Jun16 |
121228 |
98.835 |
98.875 |
98.830 |
98.855 |
unch |
5,316 |
178,237 |
+26 |
Sep16 |
121228 |
98.675 |
98.730 |
98.675 |
98.705 |
unch |
5,244 |
160,769 |
-124 |
Dec16 |
121228 |
98.520 |
98.575 |
98.515 |
98.545 |
unch |
4,328 |
101,375 |
-80 |
Mar17 |
121228 |
98.365 |
98.425 |
98.365 |
98.400 |
+0.005 |
3,227 |
89,967 |
-120 |
Jun17 |
121228 |
98.200 |
98.270 |
98.200 |
98.240 |
+0.005 |
2,687 |
62,746 |
+23 |
Total Volume and Open Interest |
304,368 |
7,858,636 |
-6,163 |
Ultra T-Bond(CBOT) |
Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
Mar13 |
121228 |
163~05 |
164~16 |
162~31 |
163~28 |
unch |
9,560 |
349,742 |
-499 |
Jun13 |
121228 |
163~28 |
163~28 |
163~28 |
163~28 |
unch |
|
|
|
Total Volume and Open Interest |
9,560 |
349,742 |
-499 |
30 Day Federal Funds(CBOT) |
Dec12 |
121228 |
99.835 |
99.838 |
99.832 |
99.835 |
+0.003 |
42 |
102,566 |
-170 |
Jan13 |
121228 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
161 |
49,298 |
+72 |
Feb13 |
121228 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
37 |
28,401 |
-40 |
Mar13 |
121228 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
192 |
31,604 |
+116 |
Apr13 |
121228 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
112 |
26,947 |
+31 |
May13 |
121228 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
510 |
28,276 |
+157 |
Total Volume and Open Interest |
5,682 |
440,018 |
+721 |
3-Mth Euro-Yen(CME) |
Mar13 |
121228 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121228 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep13 |
121228 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec13 |
121228 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar14 |
121228 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
121228 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
121228 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
|
|
|
Dec14 |
121228 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121228 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun15 |
121228 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121228 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,380 |
+0 |
Jun13 |
121228 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
202 |
+0 |
Sep13 |
121228 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
121228 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
384 |
+0 |
Mar14 |
121228 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
214 |
+0 |
Jun14 |
121228 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
121228 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
121228 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,304 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121228 |
143.52 |
143.78 |
143.46 |
143.74 |
+0.18 |
2,006 |
16,734 |
-254 |
Jun13 |
121228 |
141.64 |
141.64 |
141.64 |
141.64 |
+0.18 |
|
|
|
Sep13 |
121228 |
139.55 |
139.55 |
139.55 |
139.55 |
+0.18 |
|
|
|
Total Volume and Open Interest |
2,006 |
16,734 |
-254 |
Euro-Bund(EUREX) |
Mar13 |
121228 |
145.55 |
145.82 |
145.42 |
145.64 |
+0.10 |
357,454 |
848,309 |
+5,977 |
Jun13 |
121228 |
143.71 |
143.85 |
143.55 |
143.75 |
+0.08 |
3 |
191 |
-1 |
Sep13 |
121228 |
143.65 |
143.65 |
143.65 |
143.65 |
-0.02 |
|
|
|
Total Volume and Open Interest |
357,457 |
848,500 |
+5,976 |
Euro-Bobl(EUREX) |
Mar13 |
121228 |
127.78 |
127.87 |
127.68 |
127.82 |
+0.15 |
230,668 |
758,393 |
+5,710 |
Jun13 |
121228 |
126.11 |
126.11 |
126.10 |
126.10 |
+0.15 |
0 |
146 |
+0 |
Sep13 |
121228 |
126.10 |
126.10 |
126.10 |
126.10 |
+0.15 |
|
|
|
Total Volume and Open Interest |
230,668 |
758,539 |
+5,710 |
3-Mth Euribor(EUREX) |
Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
Mar13 |
121228 |
99.825 |
99.830 |
99.825 |
99.830 |
+0.010 |
259 |
3,156 |
+204 |
Jun13 |
121228 |
99.820 |
99.830 |
99.820 |
99.830 |
+0.015 |
4 |
1,007 |
+3 |
Total Volume and Open Interest |
263 |
7,162 |
+207 |
Long Gilt(LIFFE) |
Mar13 |
121228 |
118~26 |
119~13 |
118~24 |
118~31 |
-0~01 |
50,481 |
328,231 |
-637 |
Jun13 |
121228 |
119~24 |
119~24 |
119~24 |
119~24 |
-0~01 |
|
|
|
Total Volume and Open Interest |
50,487 |
328,254 |
-14,911 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
121228 |
99.46 |
99.47 |
99.45 |
99.46 |
unch |
11,063 |
315,343 |
+480 |
Jun13 |
121228 |
99.45 |
99.49 |
99.44 |
99.45 |
unch |
15,592 |
271,041 |
-2,227 |
Sep13 |
121228 |
99.44 |
99.48 |
99.43 |
99.44 |
unch |
16,688 |
272,445 |
-378 |
Dec13 |
121228 |
99.43 |
99.44 |
99.41 |
99.43 |
+0.01 |
17,730 |
257,417 |
-725 |
Mar14 |
121228 |
99.40 |
99.43 |
99.39 |
99.41 |
+0.01 |
19,219 |
260,176 |
+66 |
Jun14 |
121228 |
99.36 |
99.39 |
99.36 |
99.37 |
+0.01 |
17,468 |
177,695 |
-475 |
Total Volume and Open Interest |
151,411 |
2,238,562 |
-2,599 |
3-Mth Euribor(LIFFE) |
Mar13 |
121228 |
99.820 |
99.835 |
99.815 |
99.830 |
+0.010 |
62,807 |
502,494 |
-534 |
Jun13 |
121228 |
99.815 |
99.840 |
99.810 |
99.830 |
+0.015 |
72,803 |
525,987 |
-3,358 |
Sep13 |
121228 |
99.790 |
99.810 |
99.780 |
99.805 |
+0.020 |
62,381 |
417,097 |
-761 |
Total Volume and Open Interest |
457,785 |
3,745,602 |
-6,093 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
121228 |
97.17 |
97.20 |
97.16 |
97.18 |
unch |
15,153 |
204,151 |
-3,247 |
Jun13 |
121228 |
97.31 |
97.34 |
97.29 |
97.31 |
unch |
11,755 |
171,150 |
+3,079 |
Sep13 |
121228 |
97.32 |
97.34 |
97.29 |
97.32 |
unch |
6,747 |
110,287 |
+1,418 |
Dec13 |
121228 |
97.25 |
97.28 |
97.23 |
97.25 |
unch |
1,790 |
88,693 |
-300 |
Mar14 |
121228 |
97.16 |
97.18 |
97.14 |
97.16 |
unch |
1,013 |
51,911 |
+139 |
Jun14 |
121228 |
97.05 |
97.08 |
97.05 |
97.07 |
+0.01 |
1,488 |
30,419 |
+416 |
Sep14 |
121228 |
96.94 |
96.99 |
96.94 |
96.98 |
+0.01 |
1,028 |
18,428 |
+106 |
Dec14 |
121228 |
96.86 |
96.89 |
96.86 |
96.89 |
+0.01 |
625 |
6,642 |
+465 |
Mar15 |
121228 |
96.81 |
96.81 |
96.78 |
96.80 |
+0.02 |
25 |
656 |
+25 |
Jun15 |
121228 |
96.73 |
96.73 |
96.71 |
96.71 |
+0.01 |
0 |
363 |
-2 |
Total Volume and Open Interest |
39,624 |
682,886 |
+2,099 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
121228 |
96.67 |
96.76 |
96.66 |
96.70 |
+0.03 |
10,741 |
393,043 |
-1,488 |
Jun13 |
121228 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.03 |
|
|
|
Total Volume and Open Interest |
10,741 |
393,043 |
-1,488 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
121228 |
97.27 |
97.32 |
97.25 |
97.29 |
+0.02 |
25,169 |
422,502 |
-4,749 |
Jun13 |
121228 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.02 |
|
|
|
Total Volume and Open Interest |
25,169 |
422,502 |
-4,749 |
Gold(CMX) |
Feb13 |
121228 |
1664.0 |
1667.0 |
1654.1 |
1655.9 |
-7.8 |
52,722 |
253,375 |
-2,629 |
Apr13 |
121228 |
1667.2 |
1667.8 |
1656.5 |
1658.1 |
-7.8 |
1,670 |
47,582 |
+802 |
Jun13 |
121228 |
1667.6 |
1669.7 |
1658.5 |
1660.1 |
-7.8 |
546 |
30,326 |
-16 |
Aug13 |
121228 |
1671.8 |
1671.8 |
1661.1 |
1662.0 |
-7.8 |
183 |
18,013 |
+16 |
Oct13 |
121228 |
1664.0 |
1664.0 |
1663.3 |
1664.0 |
-7.8 |
0 |
11,385 |
+0 |
Dec13 |
121228 |
1671.5 |
1671.6 |
1665.1 |
1666.0 |
-7.8 |
218 |
23,396 |
-27 |
Feb14 |
121228 |
1674.5 |
1674.5 |
1668.0 |
1668.1 |
-7.8 |
0 |
3,010 |
-7 |
Apr14 |
121228 |
1670.4 |
1670.4 |
1670.4 |
1670.4 |
-7.8 |
0 |
3,516 |
+0 |
Jun14 |
121228 |
1672.6 |
1672.8 |
1672.6 |
1672.8 |
-7.8 |
2 |
8,929 |
-1 |
Aug14 |
121228 |
1675.3 |
1675.3 |
1675.3 |
1675.3 |
-7.8 |
1 |
92 |
-1 |
Oct14 |
121228 |
1677.8 |
1677.8 |
1677.8 |
1677.8 |
-7.8 |
|
|
|
Dec14 |
121228 |
1680.0 |
1680.3 |
1680.0 |
1680.3 |
-7.9 |
1 |
5,148 |
+0 |
Total Volume and Open Interest |
55,732 |
424,279 |
-2,021 |
Silver(CMX) |
Mar13 |
121228 |
3016.5 |
3036.5 |
2991.0 |
2997.5 |
-26.5 |
15,022 |
78,735 |
-167 |
May13 |
121228 |
3019.0 |
3037.0 |
2996.5 |
3002.6 |
-26.5 |
451 |
9,158 |
+12 |
Jul13 |
121228 |
3036.0 |
3036.0 |
3006.5 |
3007.0 |
-26.5 |
92 |
7,164 |
+48 |
Sep13 |
121228 |
3025.5 |
3025.5 |
3010.8 |
3010.8 |
-26.5 |
34 |
4,992 |
+2 |
Dec13 |
121228 |
3029.0 |
3029.0 |
3013.0 |
3016.0 |
-26.5 |
383 |
19,115 |
-79 |
Mar14 |
121228 |
3019.2 |
3019.2 |
3019.2 |
3019.2 |
-26.4 |
9 |
1,691 |
+2 |
May14 |
121228 |
3020.5 |
3020.5 |
3020.5 |
3020.5 |
-26.3 |
0 |
740 |
+0 |
Total Volume and Open Interest |
16,434 |
140,124 |
-627 |
Platinum(NYMEX) |
Jan13 |
121228 |
1537.0 |
1538.8 |
1515.3 |
1517.4 |
-14.4 |
8,017 |
11,866 |
-4,437 |
Apr13 |
121228 |
1537.0 |
1542.9 |
1519.5 |
1521.6 |
-14.4 |
6,422 |
48,495 |
+3,112 |
Jul13 |
121228 |
1544.3 |
1545.0 |
1524.4 |
1524.8 |
-14.4 |
77 |
778 |
+51 |
Oct13 |
121228 |
1528.3 |
1528.3 |
1528.3 |
1528.3 |
-14.4 |
0 |
46 |
+0 |
Total Volume and Open Interest |
14,517 |
61,192 |
-1,274 |
Palladium(NYMEX) |
Mar13 |
121228 |
707.40 |
710.80 |
694.10 |
700.30 |
-8.20 |
839 |
26,396 |
+248 |
Jun13 |
121228 |
703.85 |
707.00 |
697.90 |
701.60 |
-8.15 |
12 |
158 |
+4 |
Sep13 |
121228 |
701.80 |
701.80 |
701.80 |
701.80 |
-8.15 |
|
|
|
Total Volume and Open Interest |
853 |
26,576 |
+251 |
Copper(CMX) |
Mar13 |
121228 |
360.25 |
362.25 |
358.60 |
358.95 |
-1.15 |
19,266 |
101,355 |
+994 |
May13 |
121228 |
361.35 |
362.95 |
359.75 |
359.95 |
-1.20 |
472 |
19,979 |
-153 |
Jul13 |
121228 |
361.15 |
362.50 |
360.80 |
360.90 |
-1.20 |
114 |
9,789 |
+6 |
Sep13 |
121228 |
362.40 |
362.40 |
361.60 |
361.70 |
-1.20 |
3 |
4,345 |
-1 |
Dec13 |
121228 |
363.30 |
363.30 |
362.45 |
362.45 |
-1.20 |
0 |
5,436 |
+0 |
Total Volume and Open Interest |
20,448 |
148,683 |
+234 |
DJIA Index(CBOT) |
Mar13 |
121228 |
13025 |
13045 |
12777 |
12777 |
-226 |
37 |
8,466 |
+18 |
Jun13 |
121228 |
12702 |
12922 |
12702 |
12702 |
-220 |
|
|
|
Sep13 |
121228 |
12623 |
12843 |
12623 |
12623 |
-220 |
|
|
|
Dec13 |
121228 |
12568 |
12788 |
12568 |
12568 |
-220 |
|
|
|
Total Volume and Open Interest |
37 |
8,466 |
+18 |
E-mini DJIA Index(CBOT) |
Dec12 |
121221 |
13312 |
13313 |
13021 |
13249 |
-73 |
34,263 |
46,878 |
-1,127 |
Mar13 |
121228 |
13022 |
13052 |
12766 |
12777 |
-226 |
37,860 |
96,771 |
+751 |
Jun13 |
121228 |
12879 |
12891 |
12702 |
12702 |
-220 |
0 |
86 |
+0 |
Sep13 |
121228 |
12623 |
12623 |
12623 |
12623 |
-220 |
|
|
|
Total Volume and Open Interest |
37,860 |
96,857 |
+751 |
S & P 500(CME) |
Mar13 |
121228 |
1415.00 |
1416.50 |
1384.00 |
1384.00 |
-26.70 |
9,965 |
177,496 |
+6,612 |
Jun13 |
121228 |
1377.10 |
1377.10 |
1374.80 |
1377.10 |
-26.70 |
105 |
4,947 |
-100 |
Sep13 |
121228 |
1370.60 |
1370.60 |
1368.40 |
1370.60 |
-26.80 |
0 |
175 |
+0 |
Dec13 |
121228 |
1363.60 |
1363.60 |
1361.40 |
1363.60 |
-26.80 |
|
|
|
Total Volume and Open Interest |
10,070 |
182,618 |
+6,512 |
S & P 500 E-Mini(Globex) |
Mar13 |
121228 |
1413.25 |
1416.75 |
1382.25 |
1384.00 |
-26.75 |
578,176 |
2,765,655 |
+9,995 |
Jun13 |
121228 |
1408.00 |
1408.75 |
1375.75 |
1377.00 |
-26.75 |
2,438 |
8,710 |
+684 |
Total Volume and Open Interest |
580,615 |
2,774,601 |
+10,680 |
NASDAQ 100(CME) |
Mar13 |
121228 |
2620.30 |
2624.00 |
2583.50 |
2586.00 |
-36.50 |
445 |
4,096 |
-21 |
Jun13 |
121228 |
2579.80 |
2615.30 |
2579.80 |
2579.80 |
-35.50 |
|
|
|
Sep13 |
121228 |
2574.30 |
2609.80 |
2574.30 |
2574.30 |
-35.50 |
|
|
|
Total Volume and Open Interest |
445 |
4,096 |
-21 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
121228 |
2625.00 |
2630.50 |
2582.50 |
2586.00 |
-36.50 |
82,841 |
292,204 |
-1,728 |
Jun13 |
121228 |
2606.80 |
2620.00 |
2579.80 |
2579.80 |
-35.50 |
6 |
155 |
-2 |
Total Volume and Open Interest |
82,847 |
292,397 |
-1,730 |
S & P Midcap 400(CME) |
Mar13 |
121228 |
995.00 |
995.00 |
995.00 |
995.00 |
-11.40 |
0 |
347 |
+0 |
Jun13 |
121228 |
992.90 |
992.90 |
992.90 |
992.90 |
-11.40 |
|
|
|
Sep13 |
121228 |
990.90 |
990.90 |
990.90 |
990.90 |
-11.40 |
|
|
|
Total Volume and Open Interest |
0 |
347 |
+0 |
Volatility Index(CBOE) |
Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
Jan13 |
121228 |
19.55 |
22.40 |
19.40 |
22.35 |
+3.26 |
38,517 |
0 |
+0 |
Feb13 |
121228 |
19.75 |
22.00 |
19.71 |
21.95 |
+2.55 |
25,767 |
55,338 |
+1,334 |
Mar13 |
121228 |
20.46 |
22.15 |
20.29 |
22.00 |
+1.90 |
6,797 |
0 |
+0 |
Total Volume and Open Interest |
84,370 |
109,778 |
-208,829 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121228 |
10450 |
10485 |
10360 |
10375 |
-60 |
2,841 |
52,196 |
-278 |
Jun13 |
121228 |
10330 |
10390 |
10330 |
10330 |
-60 |
2 |
59 |
+1 |
Total Volume and Open Interest |
2,843 |
52,255 |
-277 |
Nikkei 225(SGX) |
Mar13 |
121228 |
10355 |
10455 |
10325 |
10430 |
+65 |
62,259 |
258,214 |
+8,048 |
Jun13 |
121228 |
10355 |
10355 |
10355 |
10355 |
+65 |
7 |
1,806 |
+4 |
Sep13 |
121228 |
10350 |
10350 |
10350 |
10350 |
+70 |
|
|
|
Total Volume and Open Interest |
63,148 |
283,134 |
+8,116 |
CAC 40(EURONEXT) |
Jan13 |
121228 |
3679.0 |
3687.5 |
3613.5 |
3624.5 |
-52.5 |
53,074 |
313,484 |
-15,309 |
Feb13 |
121228 |
3684.5 |
3684.5 |
3619.0 |
3624.5 |
-52.5 |
33 |
7,241 |
+26 |
Mar13 |
121228 |
3679.0 |
3679.0 |
3615.0 |
3625.5 |
-52.5 |
94 |
21,953 |
-236 |
Total Volume and Open Interest |
53,202 |
342,711 |
-15,519 |
Hang Seng Index(HKFE) |
Dec12 |
121228 |
22707 |
22726 |
22650 |
22659 |
-7 |
44,981 |
69,418 |
-20,439 |
Jan13 |
121228 |
22722 |
22772 |
22677 |
22694 |
-16 |
27,992 |
103,854 |
+13,735 |
Total Volume and Open Interest |
73,531 |
181,318 |
-6,445 |
DAX(EUREX) |
Dec12 |
121221 |
7610.0 |
7650.0 |
7596.0 |
7629.0 |
-42.5 |
186,180 |
83,549 |
-26,248 |
Mar13 |
121228 |
7666.5 |
7675.5 |
7611.5 |
7618.5 |
-39.0 |
116,167 |
148,257 |
+1,315 |
Jun13 |
121228 |
7674.5 |
7674.5 |
7622.0 |
7628.0 |
-39.5 |
4,724 |
8,990 |
+136 |
Total Volume and Open Interest |
139,344 |
157,247 |
-66,506 |
FT-SE 100(EURONEXT) |
Mar13 |
121228 |
5939.50 |
5941.00 |
5853.00 |
5889.50 |
-27.50 |
58,157 |
611,420 |
-3,110 |
Jun13 |
121228 |
5866.50 |
5875.00 |
5805.00 |
5825.00 |
-27.50 |
4 |
246 |
+8 |
Sep13 |
121228 |
5777.50 |
5777.50 |
5777.50 |
5777.50 |
-27.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
58,161 |
611,746 |
-3,102 |
SPI 200(SFE) |
Mar13 |
121228 |
4632.0 |
4672.0 |
4616.0 |
4646.0 |
+18.0 |
9,650 |
246,098 |
-1,723 |
Jun13 |
121228 |
4650.0 |
4650.0 |
4644.0 |
4644.0 |
+19.0 |
8 |
3,073 |
+7 |
Sep13 |
121228 |
4605.0 |
4605.0 |
4605.0 |
4605.0 |
+19.0 |
1 |
1,514 |
-3 |
Total Volume and Open Interest |
9,768 |
253,120 |
-1,619 |
FTSE MIB(ISE) |
Mar13 |
121228 |
16490.00 |
16510.00 |
16270.00 |
16304.00 |
-126.00 |
16,248 |
38,810 |
+0 |
Jun13 |
121228 |
16225.00 |
16225.00 |
16012.00 |
16012.00 |
-143.00 |
5 |
47 |
+0 |
Sep13 |
121228 |
15895.00 |
15895.00 |
15895.00 |
15895.00 |
|
|
|
|
KOSPI 200(KFE) |
Mar13 |
121228 |
266.20 |
266.35 |
265.65 |
266.10 |
+1.75 |
149,301 |
111,673 |
+955 |
Jun13 |
121228 |
266.55 |
267.80 |
266.40 |
267.05 |
+1.20 |
49 |
1,326 |
-5 |
Sep13 |
121228 |
269.55 |
269.55 |
269.55 |
269.55 |
+2.45 |
4 |
17 |
+1 |
Total Volume and Open Interest |
149,355 |
113,069 |
+952 |
GSCI(CME) |
Jan13 |
121228 |
646.00 |
647.25 |
643.00 |
643.75 |
-2.00 |
108 |
9,837 |
+51 |
Feb13 |
121228 |
647.00 |
648.25 |
644.00 |
644.75 |
-2.25 |
2 |
2 |
+1 |
Mar13 |
121228 |
647.00 |
650.25 |
646.25 |
647.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
110 |
9,839 |
+52 |
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. |
|
|