|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri December 30, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan12 |
111230 |
1186.00 |
1206.50 |
1185.00 |
1198.50 |
+11.00 |
46,741 |
15,596 |
-10,887 |
Mar12 |
111230 |
1195.75 |
1215.75 |
1194.25 |
1207.75 |
+10.75 |
93,262 |
202,290 |
+2,842 |
May12 |
111230 |
1206.00 |
1225.00 |
1204.50 |
1217.50 |
+10.25 |
17,736 |
93,572 |
+1,739 |
Jul12 |
111230 |
1217.00 |
1235.00 |
1214.25 |
1227.00 |
+9.75 |
16,901 |
74,756 |
-2,061 |
Aug12 |
111230 |
1225.25 |
1226.25 |
1220.00 |
1223.00 |
+9.25 |
130 |
1,151 |
+32 |
Sep12 |
111230 |
1206.75 |
1218.25 |
1206.25 |
1212.75 |
+6.25 |
47 |
1,152 |
-42 |
Nov12 |
111230 |
1201.00 |
1212.25 |
1198.00 |
1204.25 |
+3.75 |
7,322 |
55,188 |
+230 |
Jan13 |
111230 |
1214.50 |
1221.00 |
1209.00 |
1213.00 |
+4.00 |
168 |
14,239 |
+93 |
Mar13 |
111230 |
1226.00 |
1228.25 |
1218.00 |
1224.00 |
+6.00 |
32 |
977 |
+0 |
May13 |
111230 |
1224.75 |
1224.75 |
1220.75 |
1224.75 |
+4.00 |
32 |
224 |
+6 |
Jul13 |
111230 |
1231.00 |
1231.00 |
1224.50 |
1228.50 |
+4.00 |
44 |
416 |
+15 |
Aug13 |
111230 |
1224.75 |
1224.75 |
1220.75 |
1224.75 |
+4.00 |
1 |
1 |
+1 |
Sep13 |
111230 |
1207.50 |
1207.50 |
1203.50 |
1207.50 |
+4.00 |
|
|
|
Nov13 |
111230 |
1189.00 |
1193.50 |
1186.00 |
1186.00 |
-2.50 |
18 |
2,023 |
+5 |
Total Volume and Open Interest |
182,439 |
461,919 |
-8,029 |
Soybean Meal(CBOT) |
Jan12 |
111230 |
306.70 |
311.90 |
305.60 |
309.40 |
+2.80 |
14,722 |
7,786 |
-3,116 |
Mar12 |
111230 |
311.00 |
315.90 |
309.60 |
313.10 |
+2.30 |
33,870 |
88,083 |
+2,158 |
May12 |
111230 |
313.90 |
318.50 |
312.30 |
315.80 |
+2.00 |
2,834 |
31,259 |
-19 |
Jul12 |
111230 |
317.30 |
321.00 |
315.50 |
319.00 |
+1.90 |
2,406 |
31,013 |
+87 |
Aug12 |
111230 |
319.80 |
321.10 |
317.50 |
319.40 |
+1.90 |
670 |
5,952 |
+216 |
Sep12 |
111230 |
317.10 |
320.00 |
316.20 |
318.50 |
+1.40 |
66 |
5,357 |
+3 |
Oct12 |
111230 |
313.90 |
315.00 |
313.90 |
315.00 |
+0.90 |
29 |
3,447 |
+1 |
Dec12 |
111230 |
314.90 |
316.40 |
313.40 |
314.90 |
+0.80 |
785 |
17,583 |
+279 |
Jan13 |
111230 |
316.70 |
316.70 |
315.80 |
316.70 |
+0.90 |
0 |
1,647 |
+0 |
Mar13 |
111230 |
320.40 |
320.40 |
319.30 |
320.40 |
+1.10 |
0 |
2,136 |
+0 |
Total Volume and Open Interest |
55,382 |
196,312 |
-391 |
Soybean Oil(CBOT) |
Jan12 |
111230 |
51.14 |
52.16 |
51.14 |
52.09 |
+0.95 |
17,293 |
7,519 |
-5,293 |
Mar12 |
111230 |
51.45 |
52.50 |
51.45 |
52.42 |
+0.90 |
43,163 |
148,203 |
+1,980 |
May12 |
111230 |
51.87 |
52.85 |
51.85 |
52.78 |
+0.91 |
4,929 |
51,905 |
+359 |
Jul12 |
111230 |
52.20 |
53.12 |
52.20 |
53.05 |
+0.91 |
2,622 |
35,627 |
+216 |
Aug12 |
111230 |
52.65 |
53.10 |
52.57 |
53.10 |
+0.89 |
142 |
4,626 |
+34 |
Sep12 |
111230 |
52.28 |
53.11 |
52.28 |
53.11 |
+0.89 |
80 |
4,835 |
-1 |
Oct12 |
111230 |
52.35 |
52.91 |
52.35 |
52.91 |
+0.90 |
82 |
5,591 |
-11 |
Dec12 |
111230 |
51.93 |
52.77 |
51.20 |
52.77 |
+0.85 |
708 |
19,762 |
+33 |
Jan13 |
111230 |
52.92 |
52.92 |
52.07 |
52.92 |
+0.85 |
11 |
97 |
+0 |
Mar13 |
111230 |
52.85 |
53.17 |
52.32 |
53.17 |
+0.85 |
34 |
150 |
+12 |
Total Volume and Open Interest |
69,064 |
278,687 |
-2,671 |
Canola(WCE) |
Jan12 |
111230 |
523.5 |
528.5 |
523.5 |
525.8 |
+2.8 |
758 |
881 |
-783 |
Mar12 |
111230 |
519.5 |
526.8 |
519.5 |
524.3 |
+4.3 |
6,839 |
80,328 |
-795 |
May12 |
111230 |
523.8 |
528.7 |
522.5 |
527.2 |
+5.8 |
1,490 |
17,516 |
+668 |
Jul12 |
111230 |
524.5 |
529.9 |
523.4 |
528.5 |
+6.3 |
215 |
14,341 |
+46 |
Nov12 |
111230 |
500.6 |
509.0 |
500.6 |
508.3 |
+8.1 |
322 |
18,769 |
+98 |
Total Volume and Open Interest |
9,637 |
132,584 |
-765 |
Corn(CBOT) |
Mar12 |
111230 |
637.25 |
648.50 |
635.25 |
646.50 |
+8.50 |
99,957 |
500,084 |
-9,621 |
May12 |
111230 |
645.25 |
656.50 |
643.75 |
654.75 |
+8.50 |
22,248 |
188,951 |
+2,479 |
Jul12 |
111230 |
651.50 |
663.00 |
649.75 |
661.25 |
+8.75 |
26,225 |
164,023 |
+2,531 |
Sep12 |
111230 |
605.00 |
613.25 |
603.25 |
613.25 |
+7.25 |
3,234 |
42,448 |
+822 |
Dec12 |
111230 |
581.00 |
588.75 |
580.25 |
586.25 |
+4.25 |
14,050 |
188,757 |
-871 |
Mar13 |
111230 |
592.75 |
600.25 |
592.75 |
600.25 |
+6.25 |
601 |
36,741 |
+133 |
May13 |
111230 |
604.50 |
607.50 |
601.25 |
607.50 |
+6.25 |
61 |
1,738 |
-14 |
Jul13 |
111230 |
610.00 |
612.50 |
606.50 |
612.50 |
+6.00 |
68 |
2,342 |
+16 |
Sep13 |
111230 |
585.00 |
585.75 |
583.50 |
585.75 |
+2.25 |
0 |
525 |
-5 |
Dec13 |
111230 |
565.00 |
569.00 |
565.00 |
567.75 |
+0.75 |
489 |
15,657 |
+118 |
Total Volume and Open Interest |
166,954 |
1,143,326 |
-4,415 |
Wheat(CBOT) |
Mar12 |
111230 |
644.50 |
654.50 |
630.00 |
652.75 |
+7.50 |
34,521 |
171,230 |
-2,007 |
May12 |
111230 |
664.00 |
673.75 |
661.50 |
671.25 |
+6.50 |
6,276 |
69,537 |
+713 |
Jul12 |
111230 |
677.25 |
690.00 |
677.00 |
686.25 |
+6.50 |
6,288 |
75,360 |
+1,352 |
Sep12 |
111230 |
692.75 |
705.25 |
692.00 |
701.75 |
+6.00 |
1,016 |
15,833 |
+192 |
Dec12 |
111230 |
710.00 |
724.00 |
710.00 |
720.00 |
+6.75 |
2,692 |
44,563 |
+106 |
Mar13 |
111230 |
735.00 |
735.00 |
728.00 |
734.00 |
+6.00 |
17 |
2,363 |
-10 |
Total Volume and Open Interest |
50,948 |
382,808 |
+393 |
Wheat(KCBT) |
Mar12 |
111230 |
695.75 |
717.00 |
693.75 |
717.00 |
+19.00 |
6,459 |
65,712 |
-630 |
May12 |
111230 |
704.25 |
725.00 |
704.25 |
725.00 |
+18.25 |
2,088 |
17,484 |
+454 |
Jul12 |
111230 |
711.50 |
732.00 |
711.00 |
732.00 |
+17.50 |
1,875 |
38,565 |
+143 |
Sep12 |
111230 |
726.25 |
745.00 |
725.50 |
745.00 |
+17.25 |
226 |
6,808 |
+5 |
Dec12 |
111230 |
745.00 |
765.00 |
744.00 |
765.00 |
+18.25 |
629 |
9,000 |
+349 |
Mar13 |
111230 |
769.00 |
774.00 |
763.25 |
774.00 |
+14.00 |
2 |
224 |
+0 |
Total Volume and Open Interest |
11,280 |
138,080 |
+322 |
Wheat(MGE) |
Mar12 |
111230 |
854.00 |
860.00 |
846.00 |
849.50 |
-5.75 |
1,322 |
16,808 |
+199 |
May12 |
111230 |
828.50 |
834.75 |
822.50 |
825.25 |
-3.50 |
367 |
7,380 |
+128 |
Jul12 |
111230 |
819.75 |
822.75 |
809.25 |
813.50 |
-1.25 |
318 |
7,426 |
-99 |
Sep12 |
111230 |
788.50 |
795.25 |
785.50 |
790.25 |
+2.50 |
258 |
4,574 |
+62 |
Dec12 |
111230 |
795.00 |
803.50 |
792.50 |
797.50 |
+3.00 |
193 |
3,354 |
+60 |
Total Volume and Open Interest |
2,468 |
39,688 |
+344 |
Oats(CBOT) |
Mar12 |
111230 |
306.00 |
314.00 |
306.00 |
309.50 |
+3.50 |
334 |
10,506 |
-83 |
May12 |
111230 |
317.75 |
317.75 |
310.50 |
313.25 |
+2.75 |
30 |
1,733 |
+10 |
Jul12 |
111230 |
318.50 |
318.50 |
316.25 |
318.50 |
+2.25 |
3 |
119 |
+2 |
Sep12 |
111230 |
324.25 |
324.25 |
322.00 |
324.25 |
+2.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
367 |
12,514 |
-71 |
Rough Rice(CBOT) |
Jan12 |
111230 |
14.27 |
14.63 |
14.25 |
14.60 |
+0.35 |
1,024 |
2,006 |
-206 |
Mar12 |
111230 |
14.62 |
14.93 |
14.57 |
14.86 |
+0.34 |
1,609 |
12,368 |
+365 |
May12 |
111230 |
14.93 |
15.13 |
14.90 |
15.13 |
+0.34 |
70 |
1,025 |
+23 |
Jul12 |
111230 |
15.15 |
15.37 |
15.14 |
15.37 |
+0.34 |
7 |
608 |
+5 |
Total Volume and Open Interest |
2,715 |
16,189 |
+192 |
Live Cattle(CME) |
Dec11 |
111230 |
122.535 |
125.580 |
122.285 |
122.900 |
+0.320 |
1,652 |
774 |
-1,194 |
Feb12 |
111230 |
122.350 |
123.000 |
121.400 |
121.450 |
-0.900 |
15,470 |
124,437 |
-929 |
Apr12 |
111230 |
126.285 |
126.750 |
125.350 |
125.450 |
-0.780 |
8,765 |
93,873 |
+521 |
Jun12 |
111230 |
125.580 |
126.000 |
124.500 |
124.580 |
-0.850 |
4,394 |
62,756 |
+130 |
Aug12 |
111230 |
126.250 |
126.730 |
125.680 |
125.900 |
-0.550 |
1,417 |
17,655 |
+318 |
Oct12 |
111230 |
128.700 |
128.950 |
127.900 |
128.400 |
-0.100 |
439 |
9,337 |
+33 |
Total Volume and Open Interest |
32,339 |
314,624 |
-976 |
Feeder Cattle(CME) |
Jan12 |
111230 |
146.575 |
147.100 |
146.325 |
146.350 |
-0.530 |
1,303 |
6,747 |
-341 |
Mar12 |
111230 |
149.450 |
149.950 |
148.785 |
148.800 |
-1.000 |
1,931 |
13,565 |
+271 |
Apr12 |
111230 |
150.500 |
150.950 |
150.150 |
150.185 |
-0.850 |
710 |
3,818 |
+169 |
May12 |
111230 |
151.500 |
151.500 |
151.100 |
151.130 |
-0.470 |
492 |
4,434 |
+79 |
Aug12 |
111230 |
152.750 |
152.800 |
152.400 |
152.800 |
+0.115 |
285 |
3,971 |
+17 |
Sep12 |
111230 |
152.550 |
152.600 |
152.500 |
152.600 |
-0.200 |
35 |
717 |
+13 |
Oct12 |
111230 |
152.500 |
152.500 |
152.500 |
152.500 |
-0.100 |
9 |
245 |
+3 |
Total Volume and Open Interest |
4,768 |
33,555 |
+211 |
Lean Hogs(CME) |
Feb12 |
111230 |
84.535 |
85.080 |
84.250 |
84.300 |
+0.320 |
15,279 |
81,934 |
-1,674 |
Apr12 |
111230 |
88.000 |
88.600 |
87.650 |
87.700 |
-0.030 |
6,151 |
62,871 |
+530 |
May12 |
111230 |
94.400 |
94.850 |
94.200 |
94.830 |
+0.430 |
95 |
2,506 |
-32 |
Jun12 |
111230 |
95.650 |
96.250 |
95.430 |
95.500 |
+0.215 |
4,392 |
46,564 |
-482 |
Jul12 |
111230 |
95.200 |
95.500 |
94.785 |
94.830 |
+0.250 |
484 |
12,309 |
-20 |
Aug12 |
111230 |
93.900 |
94.535 |
93.900 |
94.350 |
+0.200 |
648 |
13,554 |
-64 |
Oct12 |
111230 |
83.300 |
84.000 |
83.300 |
83.850 |
+0.250 |
458 |
9,439 |
+54 |
Dec12 |
111230 |
79.680 |
79.900 |
79.450 |
79.650 |
+0.150 |
31 |
3,787 |
+1 |
Total Volume and Open Interest |
27,552 |
233,769 |
-1,674 |
Class III Milk(CME) |
Dec11 |
111230 |
18.77 |
18.77 |
18.77 |
18.77 |
+0.11 |
239 |
6,143 |
+203 |
Jan12 |
111230 |
17.45 |
17.47 |
17.20 |
17.26 |
-0.19 |
273 |
4,726 |
+4 |
Feb12 |
111230 |
17.59 |
17.75 |
17.41 |
17.43 |
-0.18 |
300 |
4,679 |
+117 |
Mar12 |
111230 |
17.53 |
17.65 |
17.42 |
17.46 |
-0.08 |
197 |
3,824 |
+87 |
Apr12 |
111230 |
17.35 |
17.43 |
17.35 |
17.36 |
+0.01 |
129 |
2,808 |
+63 |
Total Volume and Open Interest |
1,536 |
35,804 |
+700 |
Cocoa(ICE) |
Mar12 |
111230 |
2082 |
2145 |
2073 |
2109 |
+26 |
5,245 |
77,133 |
+625 |
May12 |
111230 |
2101 |
2151 |
2095 |
2131 |
+26 |
1,343 |
36,339 |
+550 |
Jul12 |
111230 |
2120 |
2161 |
2120 |
2148 |
+26 |
471 |
17,777 |
-19 |
Sep12 |
111230 |
2131 |
2169 |
2131 |
2162 |
+24 |
225 |
14,807 |
+42 |
Dec12 |
111230 |
2150 |
2188 |
2150 |
2181 |
+26 |
158 |
14,829 |
+120 |
Mar13 |
111230 |
2168 |
2199 |
2168 |
2199 |
+22 |
98 |
5,284 |
+35 |
May13 |
111230 |
2211 |
2211 |
2211 |
2211 |
+19 |
54 |
2,479 |
+4 |
Total Volume and Open Interest |
7,611 |
169,439 |
+1,356 |
Coffee "C"(ICE) |
Mar12 |
111230 |
224.45 |
227.60 |
224.20 |
226.85 |
+2.60 |
3,598 |
55,049 |
+91 |
May12 |
111230 |
227.60 |
230.20 |
226.95 |
229.65 |
+2.60 |
692 |
25,431 |
+229 |
Jul12 |
111230 |
229.45 |
232.60 |
229.45 |
232.20 |
+2.75 |
132 |
8,323 |
+4 |
Sep12 |
111230 |
231.50 |
234.85 |
231.50 |
234.25 |
+2.90 |
113 |
6,579 |
-7 |
Dec12 |
111230 |
233.50 |
236.10 |
233.50 |
236.00 |
+2.95 |
121 |
7,041 |
+21 |
Mar13 |
111230 |
236.00 |
237.95 |
236.00 |
237.95 |
+2.95 |
2 |
847 |
+0 |
Total Volume and Open Interest |
4,658 |
103,758 |
+338 |
Orange Juice(ICE) |
Jan12 |
111230 |
168.40 |
169.20 |
167.40 |
169.00 |
+0.10 |
489 |
1,699 |
-425 |
Mar12 |
111230 |
168.25 |
169.10 |
167.20 |
169.00 |
+0.45 |
826 |
20,867 |
+287 |
May12 |
111230 |
168.05 |
168.50 |
166.90 |
168.20 |
+0.15 |
45 |
2,057 |
+13 |
Jul12 |
111230 |
168.40 |
168.75 |
167.45 |
168.60 |
+0.35 |
3 |
902 |
+0 |
Sep12 |
111230 |
168.70 |
169.00 |
167.90 |
168.35 |
-0.20 |
30 |
141 |
+30 |
Nov12 |
111230 |
167.85 |
167.85 |
167.85 |
167.85 |
-0.20 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,393 |
25,689 |
-95 |
Sugar #11(ICE) |
Mar12 |
111230 |
23.40 |
23.40 |
23.00 |
23.30 |
-0.21 |
18,022 |
219,630 |
-445 |
May12 |
111230 |
23.06 |
23.06 |
22.64 |
22.95 |
-0.20 |
9,997 |
95,414 |
+4,541 |
Jul12 |
111230 |
22.65 |
22.65 |
22.27 |
22.56 |
-0.24 |
3,138 |
100,762 |
+447 |
Oct12 |
111230 |
22.78 |
22.92 |
22.54 |
22.83 |
-0.26 |
1,647 |
53,517 |
+218 |
Mar13 |
111230 |
23.12 |
23.41 |
23.07 |
23.36 |
-0.25 |
616 |
34,218 |
+243 |
May13 |
111230 |
22.89 |
23.16 |
22.84 |
23.10 |
-0.22 |
154 |
9,876 |
-44 |
Jul13 |
111230 |
22.71 |
22.95 |
22.71 |
22.94 |
-0.22 |
114 |
14,542 |
+60 |
Oct13 |
111230 |
22.90 |
22.95 |
22.88 |
22.90 |
-0.21 |
48 |
11,334 |
+19 |
Total Volume and Open Interest |
33,785 |
555,680 |
+5,074 |
London Cocoa(LCE) |
Mar12 |
111230 |
1364 |
1385 |
1355 |
1380 |
+16 |
5,660 |
80,604 |
-276 |
May12 |
111230 |
1382 |
1401 |
1374 |
1397 |
+15 |
1,348 |
21,998 |
+414 |
Jul12 |
111230 |
1400 |
1414 |
1390 |
1414 |
+14 |
304 |
30,093 |
+88 |
Sep12 |
111230 |
1406 |
1428 |
1405 |
1427 |
+13 |
328 |
21,267 |
+121 |
Dec12 |
111230 |
1427 |
1439 |
1419 |
1439 |
+13 |
178 |
15,811 |
+99 |
Mar13 |
111230 |
1436 |
1447 |
1428 |
1447 |
+12 |
120 |
9,715 |
+29 |
May13 |
111230 |
1436 |
1452 |
1436 |
1452 |
+13 |
80 |
2,468 |
+74 |
Total Volume and Open Interest |
8,024 |
183,004 |
+549 |
London Sugar(LCE) |
Mar12 |
111230 |
601.70 |
605.00 |
600.90 |
602.00 |
-2.60 |
1,467 |
26,389 |
+23 |
May12 |
111230 |
592.00 |
594.60 |
590.80 |
591.60 |
-2.20 |
557 |
9,304 |
+170 |
Aug12 |
111230 |
587.80 |
588.10 |
583.80 |
584.60 |
-3.90 |
342 |
11,413 |
+188 |
Oct12 |
111230 |
589.40 |
590.90 |
586.40 |
586.80 |
-4.70 |
60 |
4,093 |
+5 |
Dec12 |
111230 |
593.40 |
594.50 |
591.80 |
591.80 |
-4.40 |
52 |
1,635 |
-11 |
Total Volume and Open Interest |
2,478 |
54,208 |
+375 |
Cotton(ICE) |
Mar12 |
111230 |
91.57 |
91.85 |
90.80 |
91.80 |
+0.17 |
6,924 |
93,266 |
-753 |
May12 |
111230 |
91.70 |
91.70 |
90.49 |
91.68 |
+0.32 |
1,993 |
26,878 |
+538 |
Jul12 |
111230 |
90.98 |
91.35 |
90.26 |
91.31 |
+0.33 |
852 |
21,731 |
+110 |
Oct12 |
111230 |
90.65 |
90.65 |
90.65 |
90.65 |
+0.18 |
4 |
87 |
+1 |
Dec12 |
111230 |
87.86 |
88.19 |
87.80 |
87.84 |
+0.02 |
175 |
8,450 |
+11 |
Mar13 |
111230 |
88.51 |
88.51 |
88.51 |
88.51 |
+0.16 |
8 |
447 |
+6 |
Total Volume and Open Interest |
9,956 |
151,731 |
-87 |
Lumber(CME) |
Jan12 |
111230 |
248.5 |
252.0 |
246.0 |
247.1 |
-2.2 |
463 |
950 |
-218 |
Mar12 |
111230 |
259.4 |
266.3 |
259.4 |
261.1 |
+3.2 |
1,491 |
5,069 |
-395 |
May12 |
111230 |
278.3 |
280.9 |
275.6 |
275.6 |
-3.5 |
715 |
1,856 |
-5 |
Jul12 |
111230 |
287.0 |
287.1 |
286.8 |
286.8 |
-3.1 |
192 |
592 |
+109 |
Total Volume and Open Interest |
2,961 |
8,720 |
-441 |
Crude Oil(NYM) |
Feb12 |
111230 |
99.78 |
100.16 |
98.61 |
98.83 |
-0.82 |
153,915 |
237,466 |
-8,633 |
Mar12 |
111230 |
100.01 |
100.33 |
98.78 |
99.00 |
-0.82 |
50,489 |
165,982 |
+2,839 |
Apr12 |
111230 |
100.19 |
100.50 |
98.96 |
99.21 |
-0.80 |
18,969 |
83,459 |
+3,078 |
May12 |
111230 |
100.45 |
100.55 |
99.17 |
99.41 |
-0.75 |
12,274 |
81,081 |
+302 |
Jun12 |
111230 |
100.40 |
100.57 |
99.11 |
99.48 |
-0.68 |
19,752 |
96,816 |
+415 |
Jul12 |
111230 |
100.25 |
100.25 |
99.21 |
99.38 |
-0.63 |
5,205 |
38,844 |
+410 |
Aug12 |
111230 |
100.13 |
100.13 |
99.15 |
99.15 |
-0.61 |
2,466 |
29,940 |
-51 |
Sep12 |
111230 |
99.09 |
99.40 |
98.37 |
98.87 |
-0.60 |
2,198 |
32,417 |
+28 |
Oct12 |
111230 |
99.09 |
99.09 |
98.50 |
98.58 |
-0.60 |
1,387 |
29,611 |
-48 |
Nov12 |
111230 |
98.79 |
98.79 |
98.33 |
98.33 |
-0.61 |
1,122 |
31,682 |
-144 |
Dec12 |
111230 |
99.00 |
99.00 |
97.56 |
98.11 |
-0.61 |
12,305 |
168,799 |
-932 |
Jan13 |
111230 |
97.79 |
97.79 |
97.79 |
97.79 |
-0.61 |
790 |
31,058 |
-159 |
Feb13 |
111230 |
97.48 |
97.48 |
97.48 |
97.48 |
-0.60 |
715 |
13,555 |
-60 |
Mar13 |
111230 |
98.00 |
98.00 |
97.16 |
97.16 |
-0.61 |
245 |
13,782 |
-41 |
Apr13 |
111230 |
96.86 |
96.86 |
96.86 |
96.86 |
-0.60 |
445 |
6,008 |
-394 |
May13 |
111230 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.58 |
181 |
6,349 |
+42 |
Total Volume and Open Interest |
291,175 |
1,324,080 |
-3,770 |
e-miNY Crude Oil(NYM) |
Dec11 |
111117 |
101.675 |
103.375 |
98.375 |
98.825 |
-3.775 |
9,185 |
3,098 |
+117 |
Jan12 |
111219 |
93.625 |
94.400 |
92.575 |
93.875 |
+0.350 |
5,418 |
1,100 |
-204 |
Feb12 |
111230 |
99.800 |
100.150 |
98.600 |
98.825 |
-0.825 |
5,548 |
1,322 |
-106 |
Mar12 |
111230 |
99.975 |
100.300 |
98.800 |
99.000 |
-0.825 |
268 |
468 |
+2 |
Apr12 |
111230 |
100.425 |
100.450 |
99.175 |
99.200 |
-0.800 |
20 |
188 |
+2 |
May12 |
111230 |
99.650 |
99.750 |
99.400 |
99.400 |
-0.750 |
3 |
32 |
+3 |
Jun12 |
111230 |
99.475 |
99.475 |
99.475 |
99.475 |
-0.675 |
0 |
21 |
+0 |
Jul12 |
111230 |
99.375 |
99.375 |
99.375 |
99.375 |
-0.625 |
0 |
4 |
+0 |
Aug12 |
111230 |
99.150 |
99.150 |
99.150 |
99.150 |
-0.600 |
0 |
5 |
+0 |
Sep12 |
111230 |
98.875 |
98.875 |
98.875 |
98.875 |
-0.600 |
|
|
|
Total Volume and Open Interest |
5,839 |
2,268 |
-99 |
Heating Oil(NYM) |
Jan12 |
111230 |
292.00 |
295.10 |
289.40 |
293.50 |
+1.75 |
28,538 |
5,840 |
-9,846 |
Feb12 |
111230 |
292.75 |
295.31 |
289.32 |
291.42 |
-0.59 |
42,564 |
86,817 |
+4,562 |
Mar12 |
111230 |
292.43 |
294.29 |
288.69 |
290.59 |
-0.97 |
14,562 |
54,115 |
+1,748 |
Apr12 |
111230 |
288.76 |
292.25 |
286.80 |
288.66 |
-1.30 |
5,901 |
25,024 |
+462 |
May12 |
111230 |
288.70 |
289.77 |
285.65 |
286.33 |
-1.67 |
4,780 |
19,522 |
-291 |
Jun12 |
111230 |
286.47 |
288.22 |
283.03 |
284.59 |
-1.95 |
6,937 |
34,977 |
-59 |
Jul12 |
111230 |
283.75 |
287.53 |
282.85 |
284.27 |
-1.97 |
1,912 |
9,684 |
+135 |
Aug12 |
111230 |
284.66 |
287.37 |
283.85 |
284.37 |
-1.93 |
252 |
4,243 |
+28 |
Sep12 |
111230 |
285.25 |
287.00 |
284.50 |
284.89 |
-1.91 |
216 |
7,479 |
+88 |
Oct12 |
111230 |
285.74 |
288.50 |
285.00 |
285.75 |
-1.91 |
94 |
3,052 |
-6 |
Nov12 |
111230 |
288.79 |
289.40 |
286.62 |
286.62 |
-1.94 |
100 |
2,197 |
-24 |
Dec12 |
111230 |
289.09 |
290.82 |
286.75 |
287.14 |
-1.95 |
934 |
16,646 |
-34 |
Jan13 |
111230 |
289.20 |
289.20 |
287.34 |
287.34 |
-1.95 |
206 |
2,889 |
+110 |
Feb13 |
111230 |
286.88 |
286.88 |
286.54 |
286.54 |
-1.80 |
4 |
216 |
+2 |
Total Volume and Open Interest |
107,000 |
273,412 |
-3,125 |
Gasoline(NYMEX) |
Jan12 |
111230 |
268.08 |
271.89 |
264.86 |
268.63 |
+0.62 |
24,762 |
3,798 |
-7,598 |
Feb12 |
111230 |
267.39 |
268.86 |
263.52 |
265.74 |
-1.20 |
34,617 |
80,057 |
+1,926 |
Mar12 |
111230 |
267.47 |
268.14 |
263.43 |
265.52 |
-1.45 |
12,533 |
45,977 |
+379 |
Apr12 |
111230 |
278.43 |
279.35 |
275.00 |
276.81 |
-1.63 |
5,869 |
33,561 |
+1,119 |
May12 |
111230 |
278.00 |
278.37 |
274.51 |
276.26 |
-1.63 |
3,991 |
26,209 |
+263 |
Jun12 |
111230 |
274.64 |
276.67 |
272.29 |
274.10 |
-1.71 |
4,348 |
29,603 |
+813 |
Jul12 |
111230 |
273.88 |
273.88 |
269.78 |
271.47 |
-1.75 |
1,552 |
11,651 |
+364 |
Aug12 |
111230 |
267.33 |
269.50 |
267.33 |
268.70 |
-1.79 |
878 |
10,143 |
-19 |
Sep12 |
111230 |
265.63 |
265.63 |
265.63 |
265.63 |
-1.79 |
331 |
7,787 |
+23 |
Oct12 |
111230 |
253.95 |
253.95 |
252.74 |
252.74 |
-1.88 |
83 |
5,514 |
+26 |
Total Volume and Open Interest |
89,616 |
274,718 |
-2,570 |
e-miNY RBOB Gasoline(NYM) |
Feb12 |
111230 |
265.70 |
265.74 |
265.70 |
265.70 |
-1.20 |
0 |
1 |
+0 |
Mar12 |
111230 |
265.50 |
265.52 |
265.50 |
265.50 |
-1.50 |
|
|
|
Apr12 |
111230 |
276.80 |
276.81 |
276.80 |
276.80 |
-1.60 |
|
|
|
May12 |
111230 |
276.30 |
276.30 |
276.26 |
276.30 |
-1.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
-1 |
Natural Gas(NYM) |
Feb12 |
111230 |
3.020 |
3.042 |
2.957 |
2.989 |
-0.038 |
87,068 |
187,124 |
+3,622 |
Mar12 |
111230 |
3.049 |
3.065 |
2.985 |
3.016 |
-0.039 |
40,175 |
232,751 |
+1,417 |
Apr12 |
111230 |
3.110 |
3.126 |
3.050 |
3.079 |
-0.041 |
26,569 |
122,621 |
-930 |
May12 |
111230 |
3.151 |
3.174 |
3.101 |
3.131 |
-0.039 |
10,818 |
69,875 |
+1,858 |
Jun12 |
111230 |
3.200 |
3.220 |
3.150 |
3.182 |
-0.037 |
4,713 |
28,805 |
+504 |
Jul12 |
111230 |
3.271 |
3.281 |
3.210 |
3.243 |
-0.036 |
3,940 |
25,146 |
+289 |
Aug12 |
111230 |
3.288 |
3.313 |
3.248 |
3.276 |
-0.035 |
2,737 |
15,511 |
+341 |
Sep12 |
111230 |
3.300 |
3.319 |
3.249 |
3.283 |
-0.034 |
2,530 |
26,925 |
-11 |
Oct12 |
111230 |
3.336 |
3.359 |
3.293 |
3.322 |
-0.033 |
9,008 |
74,984 |
+595 |
Nov12 |
111230 |
3.485 |
3.510 |
3.450 |
3.479 |
-0.025 |
3,501 |
28,714 |
+16 |
Dec12 |
111230 |
3.759 |
3.791 |
3.730 |
3.757 |
-0.027 |
1,485 |
25,168 |
+88 |
Jan13 |
111230 |
3.887 |
3.915 |
3.858 |
3.883 |
-0.029 |
4,340 |
42,928 |
+718 |
Feb13 |
111230 |
3.881 |
3.907 |
3.879 |
3.882 |
-0.027 |
666 |
7,576 |
+205 |
Mar13 |
111230 |
3.876 |
3.880 |
3.861 |
3.865 |
-0.024 |
810 |
19,964 |
+32 |
Apr13 |
111230 |
3.833 |
3.835 |
3.810 |
3.815 |
-0.018 |
893 |
26,704 |
-130 |
May13 |
111230 |
3.857 |
3.857 |
3.835 |
3.836 |
-0.018 |
64 |
3,808 |
-1 |
Total Volume and Open Interest |
200,406 |
1,006,736 |
+9,123 |
Brent Crude Oil(ICE) |
Feb12 |
111230 |
108.00 |
108.25 |
106.62 |
107.38 |
-0.63 |
108,319 |
152,581 |
+2,685 |
Mar12 |
111230 |
107.56 |
107.75 |
106.15 |
106.87 |
-0.65 |
64,762 |
171,557 |
-1,692 |
Apr12 |
111230 |
107.26 |
107.45 |
105.87 |
106.59 |
-0.62 |
24,220 |
44,291 |
-2,104 |
May12 |
111230 |
107.01 |
107.15 |
105.62 |
106.31 |
-0.64 |
9,329 |
29,084 |
-649 |
Jun12 |
111230 |
106.48 |
106.84 |
105.23 |
105.97 |
-0.67 |
17,254 |
74,795 |
+668 |
Jul12 |
111230 |
106.42 |
106.46 |
104.95 |
105.63 |
-0.69 |
3,605 |
23,591 |
+87 |
Aug12 |
111230 |
106.10 |
106.12 |
104.63 |
105.31 |
-0.68 |
2,291 |
29,140 |
+118 |
Sep12 |
111230 |
105.72 |
105.72 |
104.24 |
104.92 |
-0.68 |
2,121 |
37,847 |
+347 |
Oct12 |
111230 |
105.39 |
105.39 |
103.92 |
104.57 |
-0.70 |
2,128 |
17,911 |
+442 |
Nov12 |
111230 |
104.25 |
104.25 |
104.25 |
104.25 |
-0.70 |
1,456 |
16,563 |
+63 |
Dec12 |
111230 |
104.41 |
104.75 |
103.14 |
103.89 |
-0.70 |
9,700 |
98,312 |
+245 |
Jan13 |
111230 |
103.50 |
103.50 |
103.50 |
103.50 |
-0.69 |
564 |
12,002 |
-96 |
Feb13 |
111230 |
103.11 |
103.11 |
103.11 |
103.11 |
-0.67 |
334 |
7,306 |
+86 |
Mar13 |
111230 |
102.70 |
102.70 |
102.70 |
102.70 |
-0.66 |
86 |
3,947 |
+36 |
Total Volume and Open Interest |
249,353 |
871,753 |
-45 |
Gas Oil(ICE) |
Jan12 |
111230 |
930.00 |
934.75 |
919.00 |
924.00 |
+2.50 |
34,868 |
78,022 |
-7,136 |
Feb12 |
111230 |
924.50 |
929.25 |
913.00 |
918.00 |
+1.50 |
44,450 |
97,532 |
+903 |
Mar12 |
111230 |
918.75 |
922.75 |
906.75 |
912.00 |
+1.00 |
17,794 |
49,303 |
+332 |
Apr12 |
111230 |
911.75 |
916.25 |
901.75 |
906.75 |
+0.50 |
9,795 |
30,932 |
+310 |
May12 |
111230 |
907.50 |
912.75 |
899.00 |
902.75 |
+0.50 |
5,105 |
29,957 |
+231 |
Jun12 |
111230 |
904.75 |
909.75 |
894.50 |
900.00 |
+0.75 |
7,001 |
34,821 |
-720 |
Jul12 |
111230 |
905.50 |
908.75 |
895.25 |
899.50 |
+0.75 |
1,598 |
17,565 |
+317 |
Aug12 |
111230 |
905.25 |
908.00 |
894.75 |
899.00 |
+0.75 |
1,107 |
15,572 |
+195 |
Sep12 |
111230 |
904.50 |
908.00 |
894.50 |
898.75 |
+0.75 |
2,222 |
14,835 |
-132 |
Oct12 |
111230 |
904.00 |
907.25 |
895.25 |
898.00 |
+0.50 |
668 |
10,710 |
+127 |
Total Volume and Open Interest |
128,186 |
458,326 |
-5,125 |
Ethanol(CBOT) |
Dec11 |
111205 |
2.503 |
2.503 |
2.485 |
2.500 |
-0.003 |
121 |
182 |
-22 |
Jan12 |
111230 |
2.210 |
2.220 |
2.194 |
2.203 |
+0.001 |
149 |
125 |
-71 |
Feb12 |
111230 |
2.230 |
2.244 |
2.218 |
2.223 |
+0.004 |
192 |
1,135 |
-8 |
Mar12 |
111230 |
2.250 |
2.268 |
2.237 |
2.248 |
+0.006 |
118 |
1,540 |
+5 |
Apr12 |
111230 |
2.276 |
2.276 |
2.256 |
2.267 |
+0.008 |
21 |
762 |
+5 |
May12 |
111230 |
2.278 |
2.291 |
2.272 |
2.288 |
+0.017 |
12 |
1,036 |
+3 |
Jun12 |
111230 |
2.290 |
2.310 |
2.290 |
2.306 |
+0.021 |
38 |
734 |
+23 |
Jul12 |
111230 |
2.299 |
2.344 |
2.299 |
2.320 |
+0.021 |
50 |
1,080 |
-3 |
Total Volume and Open Interest |
821 |
9,861 |
+115 |
WTI Crude Oil(ICE) |
Feb12 |
111230 |
99.78 |
100.14 |
98.61 |
98.83 |
-0.82 |
26,413 |
61,698 |
+46 |
Mar12 |
111230 |
99.99 |
100.21 |
98.79 |
99.00 |
-0.82 |
8,388 |
34,193 |
-815 |
Apr12 |
111230 |
99.66 |
100.34 |
98.97 |
99.21 |
-0.80 |
4,047 |
22,760 |
-1,750 |
May12 |
111230 |
99.90 |
100.36 |
99.41 |
99.41 |
-0.75 |
2,449 |
24,876 |
+235 |
Jun12 |
111230 |
99.89 |
100.38 |
99.31 |
99.48 |
-0.68 |
4,199 |
49,017 |
-371 |
Jul12 |
111230 |
99.74 |
99.85 |
99.29 |
99.38 |
-0.63 |
1,043 |
9,246 |
-329 |
Aug12 |
111230 |
99.47 |
99.57 |
99.03 |
99.15 |
-0.61 |
564 |
7,973 |
-187 |
Sep12 |
111230 |
99.18 |
99.25 |
98.73 |
98.87 |
-0.60 |
512 |
12,928 |
-89 |
Oct12 |
111230 |
98.45 |
98.93 |
98.40 |
98.58 |
-0.60 |
311 |
5,560 |
+2 |
Nov12 |
111230 |
98.33 |
98.33 |
98.33 |
98.33 |
-0.61 |
183 |
4,471 |
-24 |
Dec12 |
111230 |
98.43 |
98.75 |
97.64 |
98.11 |
-0.61 |
2,937 |
58,678 |
-296 |
Jan13 |
111230 |
97.79 |
97.79 |
97.79 |
97.79 |
-0.61 |
5 |
3,184 |
+2 |
Feb13 |
111230 |
97.48 |
97.48 |
97.48 |
97.48 |
-0.60 |
0 |
1,012 |
+0 |
Mar13 |
111230 |
97.16 |
97.16 |
97.16 |
97.16 |
-0.61 |
0 |
1,617 |
+0 |
Apr13 |
111230 |
96.86 |
96.86 |
96.86 |
96.86 |
-0.60 |
0 |
393 |
+0 |
May13 |
111230 |
96.57 |
96.57 |
96.57 |
96.57 |
-0.58 |
0 |
574 |
+0 |
Total Volume and Open Interest |
52,213 |
384,130 |
-3,703 |
US Dollar Index(ICE) |
Mar12 |
111230 |
80.830 |
81.025 |
80.360 |
80.522 |
-0.388 |
15,454 |
68,493 |
+1,391 |
Jun12 |
111230 |
80.875 |
81.022 |
80.875 |
81.022 |
-0.388 |
0 |
507 |
+0 |
Sep12 |
111230 |
81.622 |
81.622 |
81.622 |
81.622 |
-0.388 |
|
|
|
Total Volume and Open Interest |
15,454 |
69,000 |
+1,391 |
Australian Dollar(CME) |
Mar12 |
111230 |
100.46 |
101.83 |
100.40 |
101.71 |
+1.30 |
55,558 |
108,956 |
-750 |
Jun12 |
111230 |
99.98 |
100.88 |
99.58 |
100.88 |
+1.30 |
0 |
24 |
+0 |
Sep12 |
111230 |
100.12 |
100.12 |
98.85 |
100.12 |
+1.27 |
0 |
110 |
+0 |
Total Volume and Open Interest |
55,558 |
109,098 |
-750 |
British Pound(CME) |
Mar12 |
111230 |
153.98 |
155.62 |
153.82 |
155.00 |
+1.18 |
56,278 |
206,581 |
+5,309 |
Jun12 |
111230 |
153.89 |
155.15 |
153.68 |
154.86 |
+1.18 |
90 |
46 |
+28 |
Sep12 |
111230 |
154.70 |
154.70 |
153.54 |
154.70 |
+1.16 |
0 |
3 |
+0 |
Total Volume and Open Interest |
56,368 |
206,632 |
+5,337 |
Canadian Dollar(CME) |
Mar12 |
111230 |
97.80 |
98.28 |
97.68 |
98.21 |
+0.49 |
34,608 |
114,107 |
+482 |
Jun12 |
111230 |
97.66 |
98.13 |
97.56 |
98.04 |
+0.48 |
59 |
2,653 |
+23 |
Sep12 |
111230 |
97.80 |
97.96 |
97.45 |
97.92 |
+0.47 |
1 |
1,488 |
+0 |
Dec12 |
111230 |
97.80 |
97.80 |
97.34 |
97.80 |
+0.46 |
0 |
345 |
+0 |
Total Volume and Open Interest |
34,668 |
118,608 |
+505 |
Japanese Yen(CME) |
Mar12 |
111230 |
129.01 |
130.24 |
128.81 |
130.10 |
+1.12 |
47,379 |
139,029 |
+3,823 |
Jun12 |
111230 |
129.55 |
130.40 |
129.28 |
130.39 |
+1.11 |
1 |
302 |
+1 |
Sep12 |
111230 |
130.71 |
130.71 |
129.62 |
130.71 |
+1.09 |
1 |
9 |
+1 |
Total Volume and Open Interest |
47,381 |
139,341 |
+3,825 |
Swiss Franc(CME) |
Mar12 |
111230 |
106.47 |
107.23 |
106.25 |
106.70 |
+0.35 |
11,321 |
38,047 |
-831 |
Jun12 |
111230 |
106.97 |
106.97 |
106.62 |
106.97 |
+0.35 |
0 |
8 |
+0 |
Sep12 |
111230 |
107.28 |
107.28 |
106.94 |
107.28 |
+0.34 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,321 |
38,060 |
-831 |
EuroFX(CME) |
Mar12 |
111230 |
129.61 |
130.08 |
129.15 |
129.68 |
+0.21 |
141,379 |
280,275 |
-4,163 |
Jun12 |
111230 |
129.40 |
130.20 |
129.39 |
129.86 |
+0.21 |
259 |
1,734 |
+45 |
Sep12 |
111230 |
129.89 |
130.18 |
129.89 |
130.07 |
+0.18 |
3 |
27 |
+1 |
Total Volume and Open Interest |
141,641 |
282,054 |
-4,117 |
Mexican Peso(CME) |
Jan12 |
111230 |
717.25 |
717.25 |
713.25 |
717.25 |
+4.00 |
0 |
95 |
+0 |
Feb12 |
111230 |
715.25 |
715.25 |
711.50 |
715.25 |
+3.75 |
0 |
4,000 |
+0 |
Total Volume and Open Interest |
14,608 |
116,201 |
-1,129 |
Brazilian Real(CME) |
Jan12 |
111230 |
533.10 |
533.10 |
533.10 |
533.10 |
unch |
0 |
10,623 |
+0 |
Feb12 |
111230 |
531.90 |
531.90 |
531.90 |
531.90 |
unch |
0 |
547 |
+0 |
Mar12 |
111230 |
529.00 |
529.00 |
529.00 |
529.00 |
unch |
329 |
3,669 |
-20 |
Apr12 |
111230 |
526.10 |
526.10 |
526.10 |
526.10 |
unch |
|
|
|
Total Volume and Open Interest |
329 |
28,455 |
-20 |
30-Year T-Bonds(CBOT) |
Mar12 |
111230 |
144~180 |
145~080 |
144~060 |
144~260 |
+0~100 |
99,610 |
592,262 |
-1,236 |
Jun12 |
111230 |
143~110 |
143~250 |
143~020 |
143~120 |
+0~100 |
39 |
191 |
+16 |
Sep12 |
111230 |
141~300 |
141~300 |
141~200 |
141~300 |
+0~100 |
|
|
|
Total Volume and Open Interest |
99,649 |
592,453 |
-1,220 |
10-Year T-Notes(CBOT) |
Mar12 |
111230 |
130~245 |
131~075 |
130~190 |
131~040 |
+0~090 |
276,282 |
1,488,047 |
+73 |
Jun12 |
111230 |
130~235 |
130~240 |
130~150 |
130~240 |
+0~090 |
27 |
75 |
+19 |
Sep12 |
111230 |
129~290 |
129~290 |
129~200 |
129~290 |
+0~090 |
|
|
|
Total Volume and Open Interest |
276,309 |
1,488,122 |
+92 |
5-Year T-Notes(CBOT) |
Dec11 |
111230 |
123~033 |
123~068 |
123~033 |
123~066 |
+0~017 |
5,800 |
33,207 |
+27 |
Mar12 |
111230 |
123~004 |
123~040 |
122~119 |
123~033 |
+0~022 |
211,580 |
1,206,265 |
+14,366 |
Jun12 |
111230 |
122~105 |
122~105 |
122~083 |
122~105 |
+0~022 |
|
|
|
Total Volume and Open Interest |
217,380 |
1,239,472 |
+14,393 |
2 Year T-Notes(CBOT) |
Dec11 |
111230 |
110~021 |
110~025 |
110~020 |
110~025 |
+0~003 |
2,086 |
10,617 |
-1,178 |
Mar12 |
111230 |
110~028 |
110~037 |
110~027 |
110~035 |
+0~005 |
76,944 |
680,322 |
-4,358 |
Jun12 |
111230 |
110~007 |
110~008 |
110~002 |
110~007 |
+0~005 |
|
|
|
Total Volume and Open Interest |
79,030 |
690,939 |
-5,536 |
Eurodollars(CME) |
Mar12 |
111230 |
99.340 |
99.365 |
99.330 |
99.355 |
+0.020 |
89,690 |
954,940 |
+9,849 |
Jun12 |
111230 |
99.270 |
99.305 |
99.255 |
99.295 |
+0.035 |
85,615 |
980,435 |
-9,060 |
Sep12 |
111230 |
99.235 |
99.275 |
99.220 |
99.265 |
+0.040 |
75,028 |
747,878 |
-8,262 |
Dec12 |
111230 |
99.210 |
99.250 |
99.195 |
99.245 |
+0.045 |
74,854 |
727,783 |
+2,503 |
Mar13 |
111230 |
99.220 |
99.255 |
99.195 |
99.250 |
+0.045 |
72,237 |
764,588 |
-1,214 |
Jun13 |
111230 |
99.205 |
99.245 |
99.175 |
99.235 |
+0.040 |
58,115 |
578,758 |
+6,723 |
Sep13 |
111230 |
99.175 |
99.220 |
99.145 |
99.210 |
+0.045 |
56,741 |
481,694 |
-2,063 |
Dec13 |
111230 |
99.115 |
99.170 |
99.090 |
99.155 |
+0.045 |
52,767 |
454,555 |
-2,007 |
Mar14 |
111230 |
99.025 |
99.085 |
99.000 |
99.070 |
+0.050 |
34,863 |
379,491 |
+3,464 |
Jun14 |
111230 |
98.890 |
98.950 |
98.865 |
98.935 |
+0.050 |
24,831 |
316,163 |
+1,140 |
Sep14 |
111230 |
98.730 |
98.800 |
98.715 |
98.780 |
+0.045 |
21,414 |
204,108 |
+966 |
Dec14 |
111230 |
98.565 |
98.635 |
98.550 |
98.615 |
+0.045 |
22,787 |
184,035 |
-777 |
Mar15 |
111230 |
98.430 |
98.495 |
98.415 |
98.475 |
+0.040 |
12,327 |
152,507 |
-35 |
Jun15 |
111230 |
98.285 |
98.345 |
98.270 |
98.325 |
+0.035 |
9,105 |
110,403 |
-1,120 |
Sep15 |
111230 |
98.130 |
98.195 |
98.130 |
98.170 |
+0.025 |
8,903 |
70,900 |
+52 |
Dec15 |
111230 |
97.975 |
98.035 |
97.960 |
98.005 |
+0.020 |
7,482 |
59,762 |
+552 |
Mar16 |
111230 |
97.850 |
97.910 |
97.850 |
97.880 |
+0.020 |
5,290 |
51,423 |
-539 |
Jun16 |
111230 |
97.730 |
97.790 |
97.725 |
97.755 |
+0.015 |
4,742 |
37,632 |
+234 |
Total Volume and Open Interest |
734,522 |
7,472,650 |
-458 |
Ultra T-Bond(CBOT) |
Dec11 |
111220 |
161.18750 |
163.81250 |
160.93750 |
161.06250 |
-2.75000 |
2,213 |
6,660 |
-2,182 |
Mar12 |
111230 |
159.68750 |
160.81250 |
159.25000 |
160.18750 |
+0.56250 |
16,992 |
361,760 |
-158 |
Jun12 |
111230 |
160.78125 |
160.78125 |
159.87500 |
160.78125 |
+0.90625 |
0 |
53 |
+0 |
Total Volume and Open Interest |
16,992 |
361,813 |
-158 |
30 Day Federal Funds(CBOT) |
Dec11 |
111230 |
99.927 |
99.930 |
99.927 |
99.927 |
unch |
1,053 |
68,219 |
-811 |
Jan12 |
111230 |
99.925 |
99.925 |
99.920 |
99.920 |
unch |
1,646 |
69,273 |
+34 |
Feb12 |
111230 |
99.915 |
99.920 |
99.910 |
99.915 |
+0.005 |
2,811 |
55,493 |
+299 |
Mar12 |
111230 |
99.910 |
99.915 |
99.905 |
99.910 |
+0.005 |
1,087 |
34,657 |
-100 |
Apr12 |
111230 |
99.905 |
99.910 |
99.895 |
99.905 |
+0.005 |
1,444 |
36,803 |
-472 |
May12 |
111230 |
99.890 |
99.900 |
99.885 |
99.895 |
+0.010 |
1,049 |
43,386 |
-4 |
Total Volume and Open Interest |
16,407 |
571,587 |
-1,728 |
3-Mth Euro-Yen(CME) |
Mar12 |
111230 |
99.655 |
99.655 |
99.655 |
99.655 |
-0.007 |
0 |
40 |
+0 |
Jun12 |
111230 |
99.658 |
99.658 |
99.658 |
99.658 |
-0.007 |
|
|
|
Sep12 |
111230 |
99.652 |
99.652 |
99.652 |
99.652 |
-0.008 |
|
|
|
Dec12 |
111230 |
99.658 |
99.658 |
99.658 |
99.658 |
-0.007 |
|
|
|
Mar13 |
111230 |
99.650 |
99.650 |
99.650 |
99.650 |
-0.005 |
|
|
|
Jun13 |
111230 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.005 |
|
|
|
Sep13 |
111230 |
99.620 |
99.620 |
99.620 |
99.620 |
-0.005 |
|
|
|
Dec13 |
111230 |
99.535 |
99.535 |
99.535 |
99.535 |
-0.005 |
|
|
|
Mar14 |
111230 |
99.395 |
99.395 |
99.395 |
99.395 |
-0.005 |
|
|
|
Jun14 |
111230 |
99.255 |
99.255 |
99.255 |
99.255 |
-0.005 |
|
|
|
Total Volume and Open Interest |
0 |
40 |
+0 |
3-Mth Euro-Yen(SGX) |
Mar12 |
111230 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
0 |
2,349 |
+0 |
Jun12 |
111230 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
1,440 |
+0 |
Sep12 |
111230 |
99.65 |
99.65 |
99.65 |
99.65 |
-0.01 |
0 |
711 |
+0 |
Dec12 |
111230 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
115 |
+0 |
Mar13 |
111230 |
99.65 |
99.65 |
99.65 |
99.65 |
0.00 |
0 |
131 |
+0 |
Jun13 |
111230 |
99.62 |
99.62 |
99.62 |
99.62 |
0.00 |
0 |
208 |
+0 |
Sep13 |
111230 |
99.62 |
99.62 |
99.62 |
99.62 |
0.00 |
0 |
325 |
+0 |
Dec13 |
111230 |
99.54 |
99.54 |
99.54 |
99.54 |
0.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
0 |
5,282 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar12 |
111230 |
142.30 |
142.54 |
142.30 |
142.51 |
+0.22 |
1,031 |
20,536 |
+311 |
Jun12 |
111230 |
140.40 |
140.40 |
140.40 |
140.40 |
+0.22 |
0 |
2 |
+0 |
Sep12 |
111230 |
138.31 |
138.31 |
138.31 |
138.31 |
+0.22 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,031 |
20,544 |
+311 |
Euro-Bund(EUREX) |
Mar12 |
111230 |
138.86 |
139.13 |
138.60 |
139.04 |
+0.12 |
164,888 |
850,678 |
+11,702 |
Jun12 |
111230 |
137.03 |
137.41 |
137.03 |
137.35 |
+0.11 |
28 |
182 |
+7 |
Sep12 |
111230 |
137.34 |
137.34 |
137.34 |
137.34 |
+0.12 |
|
|
|
Total Volume and Open Interest |
164,916 |
850,860 |
+11,709 |
Euro-Bobl(EUREX) |
Mar12 |
111230 |
124.92 |
125.20 |
124.80 |
125.11 |
+0.16 |
117,330 |
650,951 |
+12,259 |
Jun12 |
111230 |
123.51 |
123.51 |
123.51 |
123.51 |
+0.16 |
|
|
|
Sep12 |
111230 |
123.51 |
123.51 |
123.51 |
123.51 |
+0.16 |
|
|
|
Total Volume and Open Interest |
117,330 |
650,951 |
+12,259 |
3-Mth Euribor(EUREX) |
Dec11 |
111219 |
98.585 |
98.585 |
98.582 |
98.582 |
-0.003 |
3 |
1,265 |
+0 |
Mar12 |
111230 |
98.920 |
98.920 |
98.920 |
98.920 |
+0.005 |
0 |
1,260 |
+0 |
Jun12 |
111230 |
99.060 |
99.060 |
99.060 |
99.060 |
+0.005 |
0 |
1,425 |
+0 |
Total Volume and Open Interest |
152 |
5,858 |
-1 |
Long Gilt(LIFFE) |
Mar12 |
111230 |
116~27 |
117~12 |
116~27 |
116~30 |
-0~04 |
33,701 |
295,086 |
-17 |
Jun12 |
111230 |
116~28 |
116~28 |
116~28 |
116~28 |
-0~04 |
|
|
|
Total Volume and Open Interest |
33,701 |
295,086 |
-17 |
3-Mth Short Sterling(LIFFE) |
Mar12 |
111230 |
98.89 |
98.90 |
98.88 |
98.89 |
+0.01 |
27,756 |
285,816 |
-8,191 |
Jun12 |
111230 |
98.90 |
98.92 |
98.89 |
98.91 |
+0.01 |
26,278 |
214,720 |
-1,026 |
Sep12 |
111230 |
98.94 |
98.95 |
98.93 |
98.94 |
+0.01 |
29,100 |
258,307 |
-3,248 |
Dec12 |
111230 |
98.94 |
98.96 |
98.93 |
98.94 |
unch |
29,327 |
214,728 |
+2,454 |
Mar13 |
111230 |
98.96 |
98.97 |
98.94 |
98.95 |
unch |
18,574 |
222,346 |
-3,077 |
Jun13 |
111230 |
98.92 |
98.94 |
98.91 |
98.93 |
unch |
14,117 |
194,872 |
+1,144 |
Total Volume and Open Interest |
173,167 |
1,794,548 |
-9,589 |
3-Mth Euribor(LIFFE) |
Mar12 |
111230 |
98.915 |
98.925 |
98.900 |
98.920 |
+0.005 |
64,172 |
485,003 |
-8,026 |
Jun12 |
111230 |
99.050 |
99.070 |
99.045 |
99.060 |
+0.005 |
45,335 |
406,907 |
+1,841 |
Sep12 |
111230 |
99.090 |
99.115 |
99.090 |
99.105 |
+0.005 |
57,741 |
414,619 |
+8,262 |
Total Volume and Open Interest |
357,394 |
2,994,684 |
+7,340 |
3-Mth Aus T-Bills(SFE) |
Mar12 |
111230 |
96.10 |
96.10 |
96.05 |
96.08 |
-0.02 |
8,142 |
225,452 |
+390 |
Jun12 |
111230 |
96.38 |
96.40 |
96.34 |
96.39 |
unch |
5,437 |
162,187 |
-152 |
Sep12 |
111230 |
96.42 |
96.45 |
96.38 |
96.45 |
+0.02 |
2,580 |
114,221 |
-85 |
Dec12 |
111230 |
96.31 |
96.35 |
96.28 |
96.34 |
+0.01 |
1,116 |
68,709 |
-98 |
Mar13 |
111230 |
96.19 |
96.25 |
96.18 |
96.22 |
unch |
1,222 |
50,418 |
+574 |
Jun13 |
111230 |
96.09 |
96.14 |
96.06 |
96.06 |
-0.05 |
724 |
46,020 |
+328 |
Sep13 |
111230 |
95.98 |
96.03 |
95.95 |
95.95 |
-0.05 |
272 |
26,226 |
+118 |
Dec13 |
111230 |
95.87 |
95.92 |
95.83 |
95.83 |
-0.05 |
392 |
17,164 |
+130 |
Mar14 |
111230 |
95.77 |
95.77 |
95.75 |
95.75 |
-0.03 |
40 |
1,356 |
-2 |
Jun14 |
111230 |
95.64 |
95.64 |
95.64 |
95.64 |
-0.03 |
0 |
86 |
-2 |
Total Volume and Open Interest |
19,925 |
711,963 |
+1,201 |
10-Year Aus T-Bonds(SFE) |
Mar12 |
111230 |
96.25 |
96.30 |
96.22 |
96.28 |
+0.03 |
11,032 |
332,001 |
+1,693 |
Jun12 |
111230 |
96.28 |
96.28 |
96.28 |
96.28 |
+0.03 |
|
|
|
Total Volume and Open Interest |
11,032 |
332,001 |
+1,693 |
3-Year Aus T-Bonds(SFE) |
Mar12 |
111230 |
96.90 |
96.96 |
96.86 |
96.93 |
+0.03 |
37,300 |
370,442 |
-2,327 |
Jun12 |
111230 |
96.93 |
96.93 |
96.93 |
96.93 |
+0.03 |
|
|
|
Total Volume and Open Interest |
37,300 |
370,442 |
-2,327 |
Gold(CMX) |
Feb12 |
111230 |
1547.3 |
1582.8 |
1546.2 |
1566.8 |
+25.9 |
132,782 |
240,297 |
+1,031 |
Apr12 |
111230 |
1549.8 |
1585.0 |
1549.8 |
1569.4 |
+26.1 |
5,122 |
41,658 |
+573 |
Jun12 |
111230 |
1557.0 |
1585.8 |
1556.0 |
1571.6 |
+26.1 |
1,620 |
28,911 |
+571 |
Aug12 |
111230 |
1563.0 |
1581.3 |
1563.0 |
1573.8 |
+26.2 |
535 |
13,739 |
+15 |
Oct12 |
111230 |
1581.8 |
1583.5 |
1575.1 |
1575.9 |
+26.2 |
289 |
10,377 |
-11 |
Dec12 |
111230 |
1571.2 |
1587.7 |
1568.3 |
1578.1 |
+26.4 |
661 |
25,041 |
+123 |
Feb13 |
111230 |
1571.8 |
1580.6 |
1571.8 |
1580.5 |
+26.3 |
79 |
3,023 |
+7 |
Apr13 |
111230 |
1583.2 |
1583.2 |
1583.2 |
1583.2 |
+26.3 |
14 |
1,371 |
-5 |
Jun13 |
111230 |
1586.3 |
1586.3 |
1586.3 |
1586.3 |
+26.3 |
450 |
10,379 |
+300 |
Aug13 |
111230 |
1589.5 |
1589.5 |
1589.5 |
1589.5 |
+26.3 |
0 |
45 |
+0 |
Oct13 |
111230 |
1592.9 |
1592.9 |
1592.9 |
1592.9 |
+26.3 |
|
|
|
Dec13 |
111230 |
1597.0 |
1605.0 |
1593.5 |
1596.4 |
+26.2 |
644 |
10,642 |
+500 |
Total Volume and Open Interest |
143,463 |
422,079 |
+3,172 |
Silver(CMX) |
Mar12 |
111230 |
2747.5 |
2846.0 |
2726.0 |
2791.5 |
+60.0 |
37,097 |
59,565 |
+566 |
May12 |
111230 |
2756.5 |
2836.0 |
2738.0 |
2796.0 |
+60.2 |
720 |
9,009 |
-120 |
Jul12 |
111230 |
2761.0 |
2844.5 |
2750.0 |
2799.7 |
+60.3 |
473 |
3,708 |
+151 |
Sep12 |
111230 |
2809.0 |
2809.0 |
2802.7 |
2802.7 |
+60.3 |
350 |
2,497 |
+7 |
Dec12 |
111230 |
2777.5 |
2850.5 |
2774.5 |
2806.2 |
+60.2 |
709 |
14,070 |
+195 |
Mar13 |
111230 |
2805.5 |
2805.5 |
2805.5 |
2805.5 |
+60.2 |
7 |
1,156 |
+0 |
May13 |
111230 |
2803.8 |
2803.8 |
2803.8 |
2803.8 |
+60.2 |
0 |
1,078 |
+0 |
Total Volume and Open Interest |
39,637 |
105,982 |
+737 |
Platinum(NYMEX) |
Jan12 |
111230 |
1387.4 |
1399.7 |
1372.4 |
1399.7 |
+36.3 |
3,711 |
835 |
-2,442 |
Apr12 |
111230 |
1382.5 |
1410.0 |
1376.5 |
1404.9 |
+38.1 |
10,676 |
40,402 |
+1,547 |
Jul12 |
111230 |
1385.4 |
1409.8 |
1385.4 |
1409.4 |
+38.1 |
63 |
765 |
+26 |
Oct12 |
111230 |
1413.4 |
1413.4 |
1413.4 |
1413.4 |
+38.1 |
2 |
111 |
+2 |
Total Volume and Open Interest |
14,452 |
42,114 |
-867 |
Palladium(NYMEX) |
Mar12 |
111230 |
624.65 |
659.10 |
624.65 |
656.15 |
+32.40 |
2,284 |
17,576 |
+193 |
Jun12 |
111230 |
657.05 |
657.60 |
656.70 |
657.60 |
+32.40 |
39 |
473 |
+36 |
Sep12 |
111230 |
659.05 |
659.05 |
659.05 |
659.05 |
+32.40 |
28 |
138 |
+0 |
Total Volume and Open Interest |
2,351 |
18,188 |
+229 |
Copper(CMX) |
Mar12 |
111230 |
338.75 |
345.85 |
337.75 |
343.60 |
+6.60 |
23,309 |
70,688 |
+1,350 |
May12 |
111230 |
339.90 |
345.45 |
339.85 |
344.75 |
+6.60 |
3,249 |
24,887 |
+965 |
Jul12 |
111230 |
342.00 |
346.45 |
342.00 |
345.50 |
+6.65 |
382 |
6,970 |
+198 |
Sep12 |
111230 |
344.40 |
347.00 |
344.40 |
346.00 |
+6.60 |
17 |
3,388 |
+3 |
Dec12 |
111230 |
346.15 |
346.30 |
346.00 |
346.30 |
+6.50 |
56 |
3,264 |
-32 |
Total Volume and Open Interest |
27,631 |
119,911 |
+2,646 |
DJIA Index(CBOT) |
Mar12 |
111230 |
12210 |
12237 |
12140 |
12150 |
-67 |
203 |
10,053 |
-14 |
Jun12 |
111230 |
12082 |
12149 |
12082 |
12082 |
-67 |
0 |
404 |
+0 |
Sep12 |
111230 |
12019 |
12086 |
12019 |
12019 |
-67 |
|
|
|
Dec12 |
111230 |
11942 |
12009 |
11942 |
11942 |
-67 |
|
|
|
Total Volume and Open Interest |
203 |
10,457 |
-14 |
E-mini DJIA Index(CBOT) |
Dec11 |
111216 |
11896 |
11988 |
11895 |
11949 |
+50 |
12,033 |
74,399 |
-3,659 |
Mar12 |
111230 |
12208 |
12250 |
12134 |
12150 |
-67 |
60,957 |
90,503 |
+4,107 |
Jun12 |
111230 |
12167 |
12173 |
12082 |
12082 |
-67 |
0 |
55 |
+0 |
Sep12 |
111230 |
12019 |
12019 |
12019 |
12019 |
-67 |
0 |
9 |
+0 |
Total Volume and Open Interest |
60,957 |
90,567 |
+4,107 |
S & P 500(CME) |
Mar12 |
111230 |
1257.20 |
1260.40 |
1251.00 |
1252.60 |
-4.80 |
10,193 |
240,223 |
+2,149 |
Jun12 |
111230 |
1247.20 |
1247.20 |
1247.00 |
1247.20 |
-4.80 |
13 |
3,290 |
+0 |
Sep12 |
111230 |
1241.90 |
1241.90 |
1241.70 |
1241.90 |
-4.80 |
0 |
967 |
+0 |
Dec12 |
111230 |
1236.30 |
1236.30 |
1236.10 |
1236.30 |
-4.80 |
0 |
201 |
+0 |
Total Volume and Open Interest |
10,206 |
244,681 |
+2,149 |
S & P 500 E-Mini(Globex) |
Mar12 |
111230 |
1256.75 |
1260.50 |
1250.75 |
1252.50 |
-5.00 |
878,740 |
2,603,862 |
+4,943 |
Jun12 |
111230 |
1251.00 |
1254.00 |
1245.00 |
1247.25 |
-4.75 |
1,635 |
12,452 |
+1,339 |
Total Volume and Open Interest |
880,376 |
2,616,446 |
+6,282 |
NASDAQ 100(CME) |
Mar12 |
111230 |
2277.50 |
2285.00 |
2270.00 |
2274.50 |
-2.80 |
1,254 |
7,101 |
+147 |
Jun12 |
111230 |
2271.30 |
2280.00 |
2271.30 |
2271.30 |
-3.00 |
|
|
|
Sep12 |
111230 |
2268.80 |
2271.80 |
2268.80 |
2268.80 |
-3.00 |
|
|
|
Total Volume and Open Interest |
1,254 |
7,101 |
+147 |
NASDAQ 100 E-Mini(Globex) |
Mar12 |
111230 |
2278.30 |
2284.50 |
2270.30 |
2274.50 |
-2.80 |
100,733 |
253,950 |
-1,015 |
Jun12 |
111230 |
2274.30 |
2274.50 |
2271.30 |
2271.30 |
-3.00 |
8 |
33 |
-3 |
Total Volume and Open Interest |
100,742 |
253,986 |
-1,017 |
S & P Midcap 400(CME) |
Mar12 |
111230 |
877.00 |
881.00 |
877.00 |
877.30 |
-3.40 |
18 |
837 |
+18 |
Jun12 |
111230 |
875.30 |
878.70 |
875.30 |
875.30 |
-3.40 |
|
|
|
Sep12 |
111230 |
873.30 |
876.70 |
873.30 |
873.30 |
-3.40 |
|
|
|
Total Volume and Open Interest |
18 |
837 |
+18 |
Volatility Index(CBOE) |
Dec11 |
111220 |
24.75 |
24.90 |
23.50 |
23.85 |
-1.75 |
17,460 |
37,661 |
-4,580 |
Jan12 |
111230 |
25.95 |
26.75 |
25.80 |
26.70 |
+0.75 |
5,891 |
50,313 |
+136 |
Feb12 |
111230 |
26.60 |
27.25 |
26.50 |
27.15 |
+0.60 |
4,158 |
21,906 |
+440 |
Mar12 |
111230 |
27.30 |
27.81 |
27.28 |
27.75 |
+0.40 |
667 |
14,072 |
-105 |
Total Volume and Open Interest |
13,950 |
125,325 |
+641 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar12 |
111230 |
8455 |
8480 |
8395 |
8415 |
-45 |
1,928 |
23,160 |
-96 |
Jun12 |
111230 |
8355 |
8405 |
8355 |
8355 |
-50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,928 |
23,171 |
-96 |
Nikkei 225(SGX) |
Mar12 |
111230 |
8400 |
8460 |
8365 |
8460 |
+65 |
52,036 |
193,598 |
+5,971 |
Jun12 |
111230 |
8360 |
8380 |
8360 |
8380 |
+60 |
19 |
312 |
+8 |
Sep12 |
111230 |
8385 |
8385 |
8385 |
8385 |
+70 |
0 |
30 |
+0 |
Total Volume and Open Interest |
52,092 |
204,681 |
+5,992 |
CAC 40(EURONEXT) |
Jan12 |
111230 |
3143.0 |
3167.0 |
3120.0 |
3165.5 |
+35.5 |
37,723 |
244,067 |
-59 |
Feb12 |
111230 |
3143.0 |
3165.5 |
3134.0 |
3165.5 |
+35.0 |
227 |
847 |
+142 |
Mar12 |
111230 |
3144.5 |
3167.5 |
3126.0 |
3167.5 |
+35.0 |
148 |
20,575 |
+48 |
Total Volume and Open Interest |
38,098 |
265,539 |
+131 |
Hang Seng Index(HKFE) |
Dec11 |
111229 |
18273 |
18373 |
18244 |
18365 |
-75 |
56,657 |
31,909 |
-19,562 |
Jan12 |
111230 |
18479 |
18499 |
18360 |
18456 |
+145 |
39,040 |
81,848 |
+2,379 |
Feb12 |
111230 |
18537 |
18537 |
18390 |
18454 |
|
|
|
|
DAX(EUREX) |
Dec11 |
111216 |
5783.0 |
5789.5 |
5714.5 |
5727.5 |
-20.0 |
222,569 |
69,713 |
-28,305 |
Mar12 |
111230 |
5880.0 |
5900.0 |
5822.0 |
5900.0 |
+65.5 |
67,159 |
149,781 |
+3,120 |
Jun12 |
111230 |
5902.5 |
5914.0 |
5852.5 |
5914.0 |
+65.0 |
376 |
5,718 |
+87 |
Total Volume and Open Interest |
67,560 |
155,911 |
+3,225 |
FT-SE 100(EURONEXT) |
Mar12 |
111230 |
5543.00 |
5552.00 |
5492.00 |
5536.00 |
+27.50 |
39,464 |
592,634 |
-1,575 |
Jun12 |
111230 |
5490.50 |
5490.50 |
5490.50 |
5490.50 |
+27.50 |
0 |
3,721 |
+0 |
Sep12 |
111230 |
5459.00 |
5459.00 |
5459.00 |
5459.00 |
+28.50 |
|
|
|
Total Volume and Open Interest |
39,464 |
596,355 |
-1,575 |
SPI 200(SFE) |
Dec11 |
111216 |
4152.0 |
4152.0 |
4152.0 |
4152.0 |
-1.0 |
0 |
28,518 |
-52,838 |
Mar12 |
111230 |
4036.0 |
4079.0 |
4015.0 |
4019.0 |
-16.0 |
13,174 |
189,319 |
-879 |
Jun12 |
111230 |
4042.0 |
4042.0 |
4024.0 |
4024.0 |
-16.0 |
44 |
1,927 |
+40 |
Total Volume and Open Interest |
13,227 |
195,396 |
-844 |
FTSE MIB(ISE) |
Dec11 |
111216 |
14655.00 |
14670.00 |
14635.00 |
14659.00 |
+25.00 |
28,420 |
13,110 |
-2,883 |
Mar12 |
111230 |
15065.00 |
15160.00 |
14940.00 |
15113.00 |
+169.00 |
7,464 |
31,551 |
+251 |
Jun12 |
111230 |
14735.00 |
14833.00 |
14715.00 |
14833.00 |
+161.00 |
9 |
39 |
+1 |
Total Volume and Open Interest |
7,473 |
31,590 |
+252 |
KOSPI 200(KFE) |
Dec11 |
111208 |
253.05 |
253.45 |
248.60 |
250.70 |
-1.25 |
370,913 |
0 |
-80,378 |
Mar12 |
111229 |
238.30 |
240.15 |
238.30 |
238.60 |
+0.30 |
213,023 |
79,641 |
-209 |
Jun12 |
111229 |
240.65 |
240.65 |
239.25 |
239.25 |
-0.30 |
84 |
2,004 |
-33 |
Total Volume and Open Interest |
213,116 |
81,922 |
-242 |
GSCI(CME) |
Jan12 |
111230 |
645.00 |
650.50 |
643.00 |
647.00 |
+1.00 |
128 |
8,693 |
-95 |
Feb12 |
111230 |
648.00 |
651.50 |
644.00 |
648.00 |
+1.00 |
0 |
100 |
+0 |
Mar12 |
111230 |
648.50 |
654.00 |
646.50 |
650.50 |
+1.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
130 |
8,793 |
-95 |
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. |
|
|