|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Fri September 14, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov12 |
120914 |
1746.50 |
1765.75 |
1737.50 |
1739.00 |
-8.25 |
164,599 |
361,857 |
+5,513 |
| Jan13 |
120914 |
1746.50 |
1765.75 |
1738.25 |
1740.00 |
-8.00 |
33,523 |
95,852 |
-1,077 |
| Mar13 |
120914 |
1704.25 |
1728.25 |
1701.00 |
1702.75 |
-2.25 |
22,261 |
93,662 |
-96 |
| May13 |
120914 |
1615.50 |
1639.50 |
1614.75 |
1622.75 |
+5.00 |
15,007 |
85,806 |
-1,061 |
| Jul13 |
120914 |
1584.75 |
1605.75 |
1581.00 |
1591.25 |
+5.75 |
9,382 |
66,231 |
+1,250 |
| Aug13 |
120914 |
1553.00 |
1570.00 |
1549.50 |
1555.00 |
+5.50 |
412 |
605 |
-21 |
| Sep13 |
120914 |
1476.00 |
1487.00 |
1469.50 |
1475.00 |
+5.50 |
329 |
821 |
+44 |
| Nov13 |
120914 |
1388.75 |
1409.75 |
1387.50 |
1397.75 |
+7.00 |
2,768 |
30,249 |
+449 |
| Jan14 |
120914 |
1400.00 |
1409.75 |
1394.25 |
1401.00 |
+6.75 |
15 |
283 |
+0 |
| Mar14 |
120914 |
1399.75 |
1399.75 |
1391.50 |
1398.25 |
+6.75 |
0 |
57 |
+0 |
| May14 |
120914 |
1395.75 |
1395.75 |
1389.00 |
1395.75 |
+6.75 |
0 |
82 |
+0 |
| Jul14 |
120914 |
1397.00 |
1397.00 |
1391.00 |
1397.00 |
+6.00 |
2 |
45 |
+1 |
| Aug14 |
120914 |
1391.75 |
1391.75 |
1385.75 |
1391.75 |
+6.00 |
|
|
|
| Sep14 |
120914 |
1382.00 |
1382.00 |
1376.00 |
1382.00 |
+6.00 |
|
|
|
| Total Volume and Open Interest |
248,828 |
737,841 |
+4,804 |
| Soybean Meal(CBOT) |
| Oct12 |
120914 |
529.40 |
534.40 |
522.00 |
523.50 |
-5.90 |
16,449 |
36,369 |
-21 |
| Dec12 |
120914 |
529.90 |
535.50 |
524.90 |
525.40 |
-5.20 |
54,114 |
117,025 |
+1,973 |
| Jan13 |
120914 |
528.60 |
533.80 |
522.80 |
523.40 |
-5.70 |
4,316 |
20,200 |
+72 |
| Mar13 |
120914 |
510.50 |
518.00 |
508.20 |
508.50 |
-2.30 |
3,034 |
17,125 |
+174 |
| May13 |
120914 |
472.90 |
480.00 |
471.70 |
473.10 |
+0.30 |
2,833 |
22,187 |
+414 |
| Jul13 |
120914 |
459.20 |
465.70 |
458.20 |
461.20 |
+1.80 |
2,058 |
15,540 |
-370 |
| Aug13 |
120914 |
443.30 |
450.60 |
443.00 |
447.20 |
+3.00 |
94 |
898 |
-16 |
| Sep13 |
120914 |
427.00 |
427.00 |
419.30 |
422.20 |
+2.90 |
41 |
1,067 |
-6 |
| Oct13 |
120914 |
394.60 |
403.30 |
392.10 |
397.10 |
+5.00 |
95 |
2,581 |
+47 |
| Dec13 |
120914 |
392.60 |
400.20 |
391.60 |
396.60 |
+5.00 |
138 |
6,398 |
+43 |
| Total Volume and Open Interest |
83,823 |
240,532 |
+1,815 |
| Soybean Oil(CBOT) |
| Oct12 |
120914 |
56.58 |
57.36 |
56.40 |
56.97 |
+0.37 |
13,644 |
36,457 |
-906 |
| Dec12 |
120914 |
56.97 |
57.80 |
56.79 |
57.37 |
+0.36 |
56,718 |
176,359 |
-1,285 |
| Jan13 |
120914 |
57.16 |
57.97 |
57.01 |
57.59 |
+0.36 |
8,262 |
34,806 |
+43 |
| Mar13 |
120914 |
57.43 |
58.23 |
57.43 |
57.86 |
+0.35 |
5,894 |
28,786 |
+570 |
| May13 |
120914 |
57.27 |
58.11 |
57.24 |
57.76 |
+0.33 |
3,633 |
16,673 |
-357 |
| Jul13 |
120914 |
57.37 |
58.00 |
57.33 |
57.60 |
+0.27 |
3,346 |
14,772 |
+840 |
| Aug13 |
120914 |
57.25 |
57.25 |
56.93 |
57.13 |
+0.20 |
199 |
2,013 |
+61 |
| Sep13 |
120914 |
56.21 |
56.21 |
56.08 |
56.13 |
+0.05 |
111 |
1,813 |
+55 |
| Oct13 |
120914 |
54.67 |
54.67 |
53.89 |
54.25 |
-0.21 |
151 |
2,806 |
+44 |
| Dec13 |
120914 |
54.29 |
54.29 |
53.53 |
53.71 |
-0.35 |
300 |
7,473 |
+58 |
| Total Volume and Open Interest |
92,701 |
323,296 |
-1,142 |
| Canola(WCE) |
| Nov12 |
120914 |
646.0 |
654.6 |
641.6 |
651.6 |
+5.5 |
10,214 |
136,483 |
+4,235 |
| Jan13 |
120914 |
649.8 |
657.5 |
649.8 |
655.1 |
+5.1 |
2,525 |
60,462 |
+699 |
| Mar13 |
120914 |
649.4 |
657.5 |
646.5 |
655.6 |
+5.3 |
903 |
19,654 |
+241 |
| May13 |
120914 |
634.1 |
644.7 |
634.1 |
643.0 |
+4.2 |
219 |
19,660 |
-22 |
| Jul13 |
120914 |
627.5 |
634.9 |
627.5 |
633.5 |
+3.4 |
69 |
3,982 |
+4 |
| Total Volume and Open Interest |
13,999 |
244,538 |
+5,206 |
| Corn(CBOT) |
| Dec12 |
120914 |
773.75 |
789.25 |
772.50 |
782.00 |
+8.25 |
239,332 |
682,776 |
-1,155 |
| Mar13 |
120914 |
777.00 |
793.50 |
776.25 |
786.00 |
+8.25 |
55,052 |
202,404 |
+7,822 |
| May13 |
120914 |
775.50 |
790.75 |
775.00 |
784.00 |
+8.50 |
20,732 |
64,487 |
+3,210 |
| Jul13 |
120914 |
767.00 |
781.25 |
766.50 |
775.00 |
+8.00 |
23,810 |
107,310 |
+3,197 |
| Sep13 |
120914 |
682.00 |
690.50 |
682.00 |
689.25 |
+5.25 |
1,256 |
16,993 |
+224 |
| Dec13 |
120914 |
655.00 |
662.50 |
653.25 |
660.75 |
+5.75 |
8,132 |
92,849 |
+1,699 |
| Mar14 |
120914 |
663.25 |
670.00 |
663.25 |
668.75 |
+5.25 |
194 |
1,764 |
-16 |
| May14 |
120914 |
675.00 |
675.00 |
669.50 |
675.00 |
+5.50 |
50 |
500 |
+11 |
| Jul14 |
120914 |
670.00 |
676.00 |
669.50 |
675.50 |
+6.00 |
15 |
1,042 |
-3 |
| Sep14 |
120914 |
619.75 |
619.75 |
613.75 |
619.75 |
+6.00 |
0 |
75 |
+0 |
| Total Volume and Open Interest |
350,276 |
1,176,765 |
+14,025 |
| Wheat(CBOT) |
| Dec12 |
120914 |
901.25 |
931.00 |
898.75 |
924.25 |
+22.25 |
67,334 |
259,040 |
-2,753 |
| Mar13 |
120914 |
913.75 |
943.25 |
911.75 |
936.50 |
+21.75 |
15,219 |
76,170 |
+1,851 |
| May13 |
120914 |
911.25 |
938.00 |
910.25 |
932.00 |
+20.75 |
2,810 |
19,650 |
+230 |
| Jul13 |
120914 |
875.00 |
895.00 |
873.75 |
892.75 |
+14.75 |
4,045 |
54,350 |
+28 |
| Sep13 |
120914 |
874.25 |
892.00 |
874.25 |
890.25 |
+14.00 |
280 |
1,981 |
+90 |
| Dec13 |
120914 |
878.75 |
897.25 |
878.00 |
895.75 |
+14.25 |
2,023 |
31,766 |
+763 |
| Total Volume and Open Interest |
91,992 |
446,046 |
+71 |
| Wheat(KCBT) |
| Dec12 |
120914 |
922.75 |
950.75 |
919.00 |
948.00 |
+25.25 |
11,397 |
96,897 |
-1,306 |
| Mar13 |
120914 |
934.25 |
962.00 |
932.00 |
958.75 |
+23.50 |
2,406 |
25,096 |
+658 |
| May13 |
120914 |
932.50 |
956.50 |
932.50 |
955.25 |
+21.25 |
191 |
9,486 |
-8 |
| Jul13 |
120914 |
897.25 |
915.25 |
894.75 |
912.75 |
+15.00 |
525 |
14,487 |
+183 |
| Sep13 |
120914 |
895.00 |
913.25 |
895.00 |
911.75 |
+14.50 |
26 |
960 |
+4 |
| Dec13 |
120914 |
907.00 |
919.75 |
905.50 |
916.00 |
+14.50 |
9 |
824 |
+4 |
| Total Volume and Open Interest |
14,579 |
148,143 |
-615 |
| Wheat(MGE) |
| Sep12 |
120914 |
946.25 |
971.75 |
946.25 |
971.75 |
+32.25 |
9 |
20 |
+0 |
| Dec12 |
120914 |
960.00 |
983.50 |
957.75 |
978.00 |
+15.50 |
3,179 |
24,430 |
-423 |
| Mar13 |
120914 |
969.25 |
992.00 |
966.25 |
986.25 |
+15.00 |
798 |
8,187 |
-55 |
| May13 |
120914 |
975.75 |
997.00 |
975.75 |
992.25 |
+14.25 |
184 |
2,243 |
+22 |
| Jul13 |
120914 |
977.25 |
996.00 |
977.25 |
991.50 |
+11.50 |
93 |
1,051 |
+10 |
| Total Volume and Open Interest |
4,371 |
38,934 |
-378 |
| Oats(CBOT) |
| Dec12 |
120914 |
391.25 |
407.75 |
390.25 |
396.25 |
+5.00 |
379 |
10,341 |
-80 |
| Mar13 |
120914 |
392.50 |
408.00 |
392.50 |
399.25 |
+6.25 |
35 |
1,084 |
-9 |
| May13 |
120914 |
398.00 |
398.00 |
393.75 |
398.00 |
+4.25 |
1 |
60 |
-1 |
| Jul13 |
120914 |
385.00 |
396.25 |
385.00 |
396.25 |
+4.25 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
417 |
11,507 |
-103 |
| Rough Rice(CBOT) |
| Sep12 |
120914 |
15.10 |
15.10 |
14.87 |
15.10 |
+0.23 |
46 |
48 |
+26 |
| Nov12 |
120914 |
15.09 |
15.44 |
15.09 |
15.27 |
+0.18 |
477 |
12,376 |
-32 |
| Jan13 |
120914 |
15.40 |
15.73 |
15.39 |
15.57 |
+0.18 |
81 |
1,485 |
-4 |
| Mar13 |
120914 |
15.92 |
15.92 |
15.65 |
15.84 |
+0.19 |
11 |
155 |
+8 |
| Total Volume and Open Interest |
615 |
14,099 |
-2 |
| Live Cattle(CME) |
| Oct12 |
120914 |
127.550 |
127.800 |
126.785 |
127.050 |
-0.500 |
33,913 |
88,424 |
-8,428 |
| Dec12 |
120914 |
130.235 |
130.400 |
129.550 |
129.935 |
-0.415 |
33,551 |
112,767 |
+7,947 |
| Feb13 |
120914 |
132.400 |
133.000 |
132.350 |
132.935 |
+0.085 |
9,184 |
45,044 |
+2,808 |
| Apr13 |
120914 |
135.900 |
136.500 |
135.880 |
136.485 |
+0.200 |
5,373 |
36,573 |
+719 |
| Jun13 |
120914 |
132.050 |
132.700 |
132.050 |
132.630 |
+0.195 |
1,184 |
15,297 |
+178 |
| Aug13 |
120914 |
132.750 |
132.880 |
132.325 |
132.800 |
+0.050 |
112 |
5,799 |
+31 |
| Total Volume and Open Interest |
83,351 |
305,864 |
+3,273 |
| Feeder Cattle(CME) |
| Sep12 |
120914 |
145.035 |
145.400 |
144.575 |
145.000 |
unch |
1,170 |
3,851 |
-420 |
| Oct12 |
120914 |
147.235 |
147.325 |
145.825 |
146.630 |
-0.405 |
2,617 |
12,037 |
-374 |
| Nov12 |
120914 |
148.630 |
148.900 |
147.500 |
148.235 |
-0.415 |
1,616 |
7,678 |
+226 |
| Jan13 |
120914 |
150.500 |
150.600 |
149.285 |
150.300 |
-0.275 |
927 |
5,366 |
+215 |
| Mar13 |
120914 |
152.600 |
153.350 |
151.750 |
153.100 |
unch |
653 |
2,202 |
+139 |
| Apr13 |
120914 |
154.285 |
155.000 |
153.550 |
154.950 |
+0.600 |
100 |
724 |
-9 |
| May13 |
120914 |
155.050 |
156.200 |
154.500 |
156.185 |
+0.635 |
62 |
1,188 |
+30 |
| Total Volume and Open Interest |
7,155 |
33,148 |
-183 |
| Lean Hogs(CME) |
| Oct12 |
120914 |
73.475 |
74.475 |
73.135 |
74.035 |
+0.485 |
23,559 |
65,495 |
-6,327 |
| Dec12 |
120914 |
72.330 |
73.950 |
71.900 |
73.900 |
+1.515 |
23,410 |
88,827 |
+1,448 |
| Feb13 |
120914 |
78.250 |
80.035 |
78.050 |
79.950 |
+2.000 |
8,768 |
40,129 |
+2,497 |
| Apr13 |
120914 |
85.000 |
86.930 |
84.980 |
86.830 |
+1.730 |
4,223 |
23,725 |
-916 |
| May13 |
120914 |
94.850 |
95.650 |
94.850 |
95.480 |
+0.980 |
31 |
1,034 |
+8 |
| Jun13 |
120914 |
97.000 |
98.385 |
96.930 |
98.300 |
+1.320 |
1,771 |
17,680 |
+271 |
| Jul13 |
120914 |
97.300 |
98.550 |
97.050 |
98.550 |
+1.220 |
164 |
4,010 |
+31 |
| Aug13 |
120914 |
97.100 |
97.900 |
97.100 |
97.700 |
+0.600 |
60 |
3,340 |
+28 |
| Total Volume and Open Interest |
61,999 |
246,821 |
-2,958 |
| Class III Milk(CME) |
| Sep12 |
120914 |
18.86 |
18.90 |
18.84 |
18.87 |
-0.01 |
237 |
4,702 |
+15 |
| Oct12 |
120914 |
19.59 |
20.09 |
19.54 |
19.97 |
+0.43 |
206 |
4,921 |
+16 |
| Nov12 |
120914 |
20.07 |
20.45 |
20.07 |
20.39 |
+0.38 |
126 |
4,037 |
-1 |
| Dec12 |
120914 |
20.08 |
20.33 |
20.05 |
20.21 |
+0.18 |
100 |
3,584 |
+7 |
| Jan13 |
120914 |
19.70 |
19.90 |
19.67 |
19.84 |
+0.20 |
59 |
1,466 |
+7 |
| Total Volume and Open Interest |
826 |
25,420 |
+77 |
| Cocoa(ICE) |
| Sep12 |
120913 |
2668 |
2668 |
2652 |
2660 |
-16 |
45 |
25 |
-2 |
| Dec12 |
120914 |
2627 |
2674 |
2617 |
2642 |
+29 |
8,404 |
106,782 |
+164 |
| Mar13 |
120914 |
2640 |
2682 |
2630 |
2653 |
+28 |
2,119 |
44,356 |
-52 |
| May13 |
120914 |
2647 |
2687 |
2643 |
2659 |
+28 |
958 |
20,683 |
-104 |
| Jul13 |
120914 |
2675 |
2694 |
2654 |
2666 |
+27 |
596 |
12,966 |
+80 |
| Sep13 |
120914 |
2683 |
2701 |
2669 |
2673 |
+25 |
17 |
5,324 |
+0 |
| Dec13 |
120914 |
2690 |
2707 |
2680 |
2680 |
+25 |
19 |
6,607 |
+0 |
| Total Volume and Open Interest |
12,151 |
206,508 |
+63 |
| Coffee "C"(ICE) |
| Sep12 |
120914 |
180.85 |
182.65 |
180.05 |
180.80 |
+2.30 |
9 |
57 |
-1 |
| Dec12 |
120914 |
179.55 |
183.70 |
179.55 |
181.10 |
+2.25 |
13,351 |
87,765 |
-2,293 |
| Mar13 |
120914 |
183.85 |
187.25 |
183.45 |
184.85 |
+2.30 |
5,332 |
32,430 |
-156 |
| May13 |
120914 |
186.00 |
189.75 |
186.00 |
187.45 |
+2.25 |
1,419 |
10,351 |
+218 |
| Jul13 |
120914 |
189.70 |
192.15 |
189.15 |
189.85 |
+2.15 |
304 |
5,827 |
+19 |
| Sep13 |
120914 |
192.45 |
194.55 |
191.55 |
192.35 |
+2.20 |
54 |
2,320 |
+7 |
| Total Volume and Open Interest |
20,572 |
141,054 |
-2,197 |
| Orange Juice(ICE) |
| Nov12 |
120914 |
129.60 |
132.70 |
129.35 |
132.15 |
+2.85 |
674 |
17,474 |
-189 |
| Jan13 |
120914 |
128.50 |
130.10 |
128.00 |
130.10 |
+1.90 |
130 |
2,659 |
+97 |
| Mar13 |
120914 |
128.95 |
130.95 |
128.95 |
130.80 |
+2.25 |
28 |
2,211 |
+7 |
| May13 |
120914 |
131.65 |
131.85 |
131.65 |
131.85 |
+2.25 |
0 |
757 |
+0 |
| Jul13 |
120914 |
133.45 |
133.45 |
133.45 |
133.45 |
+2.30 |
0 |
18 |
+0 |
| Sep13 |
120914 |
134.35 |
134.35 |
134.35 |
134.35 |
+2.30 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
832 |
23,132 |
-85 |
| Sugar #11(ICE) |
| Oct12 |
120914 |
19.80 |
20.25 |
19.73 |
19.91 |
+0.20 |
66,573 |
195,720 |
-20,325 |
| Mar13 |
120914 |
20.46 |
21.00 |
20.44 |
20.77 |
+0.34 |
44,720 |
277,245 |
+15,870 |
| May13 |
120914 |
20.60 |
21.08 |
20.57 |
20.85 |
+0.32 |
12,098 |
66,832 |
+1,660 |
| Jul13 |
120914 |
20.66 |
21.11 |
20.60 |
20.89 |
+0.29 |
6,428 |
85,323 |
+1,092 |
| Oct13 |
120914 |
20.95 |
21.36 |
20.89 |
21.18 |
+0.28 |
2,647 |
44,413 |
-24 |
| Mar14 |
120914 |
21.36 |
21.73 |
21.30 |
21.58 |
+0.27 |
684 |
28,139 |
+69 |
| May14 |
120914 |
21.13 |
21.38 |
21.12 |
21.38 |
+0.27 |
252 |
8,853 |
+77 |
| Jul14 |
120914 |
20.95 |
21.21 |
20.94 |
21.21 |
+0.28 |
185 |
5,988 |
+15 |
| Total Volume and Open Interest |
133,918 |
724,275 |
-1,417 |
| London Cocoa(LCE) |
| Dec12 |
120914 |
1700 |
1713 |
1682 |
1692 |
+4 |
9,562 |
76,796 |
-482 |
| Mar13 |
120914 |
1682 |
1697 |
1669 |
1676 |
+5 |
2,869 |
63,233 |
+486 |
| May13 |
120914 |
1687 |
1700 |
1675 |
1680 |
+4 |
1,121 |
23,981 |
+203 |
| Jul13 |
120914 |
1688 |
1702 |
1681 |
1685 |
+5 |
471 |
14,187 |
-82 |
| Sep13 |
120914 |
1698 |
1707 |
1687 |
1691 |
+5 |
129 |
8,275 |
-109 |
| Dec13 |
120914 |
1689 |
1704 |
1688 |
1688 |
+5 |
30 |
8,240 |
+0 |
| Mar14 |
120914 |
1690 |
1693 |
1690 |
1693 |
+5 |
0 |
3,386 |
+18 |
| Total Volume and Open Interest |
18,424 |
203,918 |
-2,422 |
| London Sugar(LCE) |
| Dec12 |
120914 |
565.00 |
578.80 |
563.70 |
573.60 |
+10.70 |
2,636 |
23,990 |
+1,362 |
| Mar13 |
120914 |
559.90 |
572.10 |
559.20 |
567.30 |
+8.40 |
1,842 |
27,177 |
+132 |
| May13 |
120914 |
562.20 |
573.90 |
562.20 |
569.70 |
+7.80 |
426 |
7,466 |
+26 |
| Aug13 |
120914 |
562.50 |
572.50 |
562.50 |
567.80 |
+6.70 |
251 |
3,449 |
+0 |
| Oct13 |
120914 |
562.60 |
567.80 |
562.40 |
566.60 |
+6.10 |
93 |
2,610 |
+0 |
| Total Volume and Open Interest |
8,509 |
69,782 |
-1,023 |
| Cotton(ICE) |
| Oct12 |
120914 |
73.65 |
75.47 |
73.65 |
75.39 |
+2.44 |
49 |
212 |
-3 |
| Dec12 |
120914 |
73.53 |
75.95 |
73.53 |
75.90 |
+2.37 |
24,644 |
120,687 |
+140 |
| Mar13 |
120914 |
74.64 |
76.86 |
74.63 |
76.79 |
+2.31 |
3,469 |
41,515 |
+125 |
| May13 |
120914 |
75.74 |
77.72 |
75.72 |
77.64 |
+2.16 |
632 |
6,811 |
+60 |
| Jul13 |
120914 |
76.80 |
78.51 |
76.80 |
78.51 |
+1.97 |
319 |
8,066 |
-10 |
| Oct13 |
120914 |
79.60 |
79.60 |
79.60 |
79.60 |
+1.87 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
29,622 |
181,158 |
+453 |
| Lumber(CME) |
| Sep12 |
120914 |
290.0 |
290.7 |
285.6 |
288.0 |
-1.5 |
172 |
180 |
-116 |
| Nov12 |
120914 |
276.0 |
280.8 |
276.0 |
277.3 |
+2.5 |
533 |
5,821 |
+116 |
| Jan13 |
120914 |
288.4 |
293.0 |
288.4 |
291.0 |
+3.0 |
172 |
1,600 |
+34 |
| Mar13 |
120914 |
300.2 |
302.5 |
300.0 |
301.0 |
+2.3 |
36 |
494 |
-7 |
| Total Volume and Open Interest |
921 |
8,127 |
+28 |
| Crude Oil(NYM) |
| Oct12 |
120914 |
98.04 |
100.42 |
97.99 |
99.00 |
+0.69 |
223,528 |
151,472 |
-11,892 |
| Nov12 |
120914 |
98.29 |
100.73 |
98.29 |
99.33 |
+0.70 |
71,106 |
266,880 |
+4,929 |
| Dec12 |
120914 |
98.63 |
101.01 |
98.63 |
99.63 |
+0.71 |
64,944 |
211,874 |
+110 |
| Jan13 |
120914 |
99.16 |
101.29 |
99.07 |
99.95 |
+0.68 |
20,950 |
109,097 |
-418 |
| Feb13 |
120914 |
99.53 |
101.53 |
99.53 |
100.26 |
+0.63 |
14,360 |
54,372 |
+2,343 |
| Mar13 |
120914 |
100.39 |
101.78 |
100.02 |
100.45 |
+0.59 |
16,107 |
62,541 |
+1,806 |
| Apr13 |
120914 |
100.86 |
101.50 |
100.32 |
100.53 |
+0.56 |
8,368 |
28,748 |
+473 |
| May13 |
120914 |
100.76 |
101.54 |
100.20 |
100.47 |
+0.51 |
6,724 |
24,351 |
+759 |
| Jun13 |
120914 |
99.72 |
101.42 |
99.72 |
100.28 |
+0.47 |
23,268 |
89,610 |
+2,254 |
| Jul13 |
120914 |
100.03 |
100.40 |
99.69 |
99.94 |
+0.41 |
3,709 |
29,439 |
+541 |
| Aug13 |
120914 |
99.31 |
99.98 |
99.27 |
99.54 |
+0.36 |
2,844 |
20,424 |
-170 |
| Sep13 |
120914 |
99.17 |
100.00 |
99.01 |
99.11 |
+0.32 |
3,542 |
29,541 |
+247 |
| Oct13 |
120914 |
98.69 |
98.69 |
98.69 |
98.69 |
+0.28 |
1,154 |
17,833 |
+171 |
| Nov13 |
120914 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.24 |
2,201 |
22,482 |
+786 |
| Dec13 |
120914 |
98.00 |
99.18 |
97.65 |
97.95 |
+0.21 |
29,700 |
165,844 |
+2,742 |
| Jan14 |
120914 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.17 |
1,294 |
23,149 |
+442 |
| Total Volume and Open Interest |
518,797 |
1,593,376 |
+7,570 |
| e-miNY Crude Oil(NYM) |
| Sep12 |
120820 |
96.375 |
96.550 |
95.025 |
95.975 |
-0.025 |
3,807 |
3,910 |
-441 |
| Oct12 |
120914 |
98.100 |
100.400 |
98.025 |
99.000 |
+0.700 |
5,059 |
5,128 |
-34 |
| Nov12 |
120914 |
98.500 |
100.700 |
98.450 |
99.325 |
+0.700 |
496 |
2,630 |
+90 |
| Dec12 |
120914 |
98.725 |
100.850 |
98.725 |
99.625 |
+0.700 |
281 |
3,933 |
+110 |
| Jan13 |
120914 |
101.075 |
101.075 |
99.950 |
99.950 |
+0.675 |
120 |
1,506 |
+73 |
| Feb13 |
120914 |
100.200 |
101.000 |
100.200 |
100.250 |
+0.625 |
22 |
73 |
+0 |
| Mar13 |
120914 |
100.225 |
100.450 |
100.225 |
100.450 |
+0.600 |
1 |
8 |
+0 |
| Apr13 |
120914 |
100.625 |
100.625 |
100.325 |
100.525 |
+0.550 |
0 |
2 |
+0 |
| May13 |
120914 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.525 |
0 |
2 |
+0 |
| Jun13 |
120914 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.475 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
5,979 |
13,469 |
+239 |
| Heating Oil(NYM) |
| Oct12 |
120914 |
320.93 |
326.33 |
320.31 |
323.95 |
+2.82 |
56,297 |
92,889 |
-2,801 |
| Nov12 |
120914 |
320.62 |
326.33 |
320.37 |
323.85 |
+2.74 |
32,810 |
62,509 |
+820 |
| Dec12 |
120914 |
321.13 |
326.00 |
321.13 |
323.51 |
+2.66 |
27,809 |
58,815 |
+1,814 |
| Jan13 |
120914 |
319.72 |
324.70 |
319.72 |
322.88 |
+2.55 |
12,573 |
35,559 |
+201 |
| Feb13 |
120914 |
321.97 |
322.82 |
321.01 |
321.43 |
+2.43 |
6,440 |
13,149 |
-224 |
| Mar13 |
120914 |
321.00 |
321.00 |
318.64 |
319.05 |
+2.30 |
8,049 |
23,764 |
+326 |
| Apr13 |
120914 |
317.45 |
318.00 |
316.19 |
316.19 |
+2.26 |
4,557 |
24,092 |
+1,073 |
| May13 |
120914 |
317.35 |
317.35 |
316.93 |
316.93 |
+2.09 |
1,992 |
11,013 |
+232 |
| Jun13 |
120914 |
315.29 |
315.57 |
314.09 |
314.09 |
+1.94 |
1,426 |
12,204 |
+304 |
| Jul13 |
120914 |
312.43 |
312.43 |
312.43 |
312.43 |
+1.77 |
408 |
2,822 |
+155 |
| Aug13 |
120914 |
311.38 |
311.38 |
311.38 |
311.38 |
+1.65 |
379 |
1,487 |
+9 |
| Sep13 |
120914 |
310.57 |
310.57 |
310.57 |
310.57 |
+1.49 |
133 |
1,427 |
-22 |
| Oct13 |
120914 |
313.00 |
313.00 |
310.42 |
310.42 |
+1.44 |
43 |
710 |
-198 |
| Nov13 |
120914 |
310.22 |
310.22 |
310.22 |
310.22 |
+1.29 |
204 |
825 |
-148 |
| Total Volume and Open Interest |
153,821 |
346,282 |
+1,860 |
| Gasoline(NYMEX) |
| Oct12 |
120914 |
296.22 |
303.82 |
296.22 |
301.56 |
+5.34 |
71,634 |
84,110 |
-5,611 |
| Nov12 |
120914 |
288.24 |
295.03 |
288.24 |
293.15 |
+4.22 |
53,753 |
69,426 |
+4,412 |
| Dec12 |
120914 |
284.48 |
289.54 |
284.48 |
287.62 |
+3.43 |
29,481 |
56,956 |
-1,030 |
| Jan13 |
120914 |
285.43 |
287.17 |
284.27 |
285.12 |
+3.02 |
14,393 |
24,602 |
+215 |
| Feb13 |
120914 |
282.64 |
286.61 |
281.79 |
284.73 |
+2.85 |
6,185 |
10,184 |
-410 |
| Mar13 |
120914 |
282.74 |
287.53 |
282.49 |
285.74 |
+2.77 |
3,575 |
13,070 |
+52 |
| Apr13 |
120914 |
298.87 |
301.81 |
298.87 |
299.80 |
+2.54 |
993 |
7,704 |
+205 |
| May13 |
120914 |
299.01 |
299.01 |
298.28 |
298.46 |
+2.44 |
519 |
3,669 |
+51 |
| Jun13 |
120914 |
296.03 |
297.50 |
295.63 |
295.93 |
+2.36 |
661 |
6,929 |
+3 |
| Jul13 |
120914 |
292.71 |
292.71 |
292.71 |
292.71 |
+2.26 |
223 |
1,105 |
-64 |
| Total Volume and Open Interest |
182,230 |
290,062 |
-2,335 |
| e-miNY RBOB Gasoline(NYM) |
| Oct12 |
120914 |
301.60 |
301.60 |
301.56 |
301.60 |
+5.40 |
|
|
|
| Nov12 |
120914 |
293.20 |
293.20 |
293.15 |
293.20 |
+4.30 |
|
|
|
| Dec12 |
120914 |
287.60 |
287.62 |
287.60 |
287.60 |
+3.40 |
|
|
|
| Jan13 |
120914 |
285.10 |
285.12 |
285.10 |
285.10 |
+3.00 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Oct12 |
120914 |
3.036 |
3.062 |
2.920 |
2.943 |
-0.094 |
197,439 |
151,651 |
-13,491 |
| Nov12 |
120914 |
3.158 |
3.193 |
3.053 |
3.083 |
-0.081 |
111,104 |
247,273 |
+10,524 |
| Dec12 |
120914 |
3.379 |
3.416 |
3.287 |
3.323 |
-0.062 |
49,887 |
110,277 |
+117 |
| Jan13 |
120914 |
3.514 |
3.550 |
3.425 |
3.456 |
-0.058 |
41,880 |
177,643 |
-2,999 |
| Feb13 |
120914 |
3.555 |
3.567 |
3.452 |
3.477 |
-0.056 |
12,503 |
33,043 |
-460 |
| Mar13 |
120914 |
3.526 |
3.550 |
3.440 |
3.466 |
-0.055 |
21,362 |
65,439 |
+2,130 |
| Apr13 |
120914 |
3.519 |
3.550 |
3.431 |
3.462 |
-0.052 |
23,256 |
71,856 |
-1,310 |
| May13 |
120914 |
3.550 |
3.588 |
3.483 |
3.506 |
-0.051 |
6,721 |
26,823 |
+2,010 |
| Jun13 |
120914 |
3.612 |
3.627 |
3.527 |
3.546 |
-0.052 |
2,024 |
15,784 |
-115 |
| Jul13 |
120914 |
3.653 |
3.667 |
3.561 |
3.587 |
-0.051 |
1,676 |
18,045 |
+6 |
| Aug13 |
120914 |
3.666 |
3.685 |
3.585 |
3.606 |
-0.050 |
1,897 |
11,555 |
+644 |
| Sep13 |
120914 |
3.659 |
3.687 |
3.587 |
3.609 |
-0.050 |
2,120 |
10,332 |
+28 |
| Oct13 |
120914 |
3.695 |
3.718 |
3.618 |
3.640 |
-0.049 |
6,380 |
50,591 |
+595 |
| Nov13 |
120914 |
3.738 |
3.815 |
3.731 |
3.741 |
-0.048 |
1,262 |
22,039 |
+99 |
| Dec13 |
120914 |
4.003 |
4.003 |
3.934 |
3.940 |
-0.042 |
1,104 |
20,028 |
+225 |
| Jan14 |
120914 |
4.077 |
4.110 |
4.020 |
4.041 |
-0.041 |
2,664 |
35,605 |
+909 |
| Total Volume and Open Interest |
485,300 |
1,133,258 |
-238 |
| Brent Crude Oil(ICE) |
| Nov12 |
120914 |
115.66 |
117.95 |
115.58 |
116.66 |
+0.78 |
226,728 |
270,502 |
-1,913 |
| Dec12 |
120914 |
115.25 |
117.37 |
115.22 |
116.19 |
+0.78 |
136,559 |
188,452 |
+2,691 |
| Jan13 |
120914 |
114.95 |
116.88 |
114.95 |
115.74 |
+0.77 |
39,458 |
82,619 |
+4,828 |
| Feb13 |
120914 |
114.40 |
116.30 |
114.40 |
115.22 |
+0.74 |
16,539 |
41,699 |
+163 |
| Mar13 |
120914 |
113.87 |
115.70 |
113.87 |
114.66 |
+0.71 |
18,219 |
44,458 |
+1,992 |
| Apr13 |
120914 |
113.32 |
115.11 |
113.32 |
114.04 |
+0.67 |
5,892 |
23,083 |
+878 |
| May13 |
120914 |
113.11 |
114.47 |
113.04 |
113.40 |
+0.64 |
4,041 |
22,179 |
+34 |
| Jun13 |
120914 |
112.50 |
113.83 |
112.39 |
112.75 |
+0.59 |
27,624 |
69,324 |
+1,280 |
| Jul13 |
120914 |
112.57 |
113.02 |
111.82 |
112.15 |
+0.54 |
4,489 |
21,957 |
+768 |
| Aug13 |
120914 |
111.53 |
111.53 |
111.53 |
111.53 |
+0.49 |
4,297 |
28,712 |
+630 |
| Sep13 |
120914 |
110.88 |
110.88 |
110.88 |
110.88 |
+0.45 |
4,287 |
30,541 |
+518 |
| Oct13 |
120914 |
110.25 |
110.25 |
110.25 |
110.25 |
+0.43 |
3,150 |
27,963 |
+395 |
| Nov13 |
120914 |
110.29 |
110.29 |
109.65 |
109.65 |
+0.39 |
1,815 |
16,068 |
-46 |
| Dec13 |
120914 |
108.90 |
110.15 |
108.75 |
109.05 |
+0.35 |
28,997 |
100,535 |
+695 |
| Total Volume and Open Interest |
669,214 |
1,171,572 |
-22,555 |
| Gas Oil(ICE) |
| Oct12 |
120914 |
1000.25 |
1019.25 |
1000.00 |
1013.50 |
+9.00 |
86,913 |
151,749 |
-565 |
| Nov12 |
120914 |
998.50 |
1017.00 |
998.25 |
1011.25 |
+9.00 |
64,104 |
99,903 |
-2,056 |
| Dec12 |
120914 |
994.25 |
1012.00 |
993.75 |
1006.00 |
+8.75 |
43,480 |
81,589 |
-830 |
| Jan13 |
120914 |
989.75 |
1006.75 |
989.75 |
1001.75 |
+8.50 |
13,270 |
47,710 |
-176 |
| Feb13 |
120914 |
992.00 |
1000.50 |
991.75 |
996.75 |
+8.50 |
7,163 |
23,499 |
+819 |
| Mar13 |
120914 |
986.00 |
993.50 |
985.25 |
989.75 |
+8.00 |
4,652 |
21,826 |
+171 |
| Apr13 |
120914 |
980.75 |
986.00 |
977.50 |
982.25 |
+7.25 |
2,765 |
18,543 |
-74 |
| May13 |
120914 |
974.25 |
975.75 |
970.50 |
975.00 |
+6.50 |
1,968 |
11,992 |
+257 |
| Jun13 |
120914 |
969.25 |
974.25 |
965.25 |
969.75 |
+6.50 |
5,098 |
39,122 |
+667 |
| Jul13 |
120914 |
970.50 |
970.50 |
966.50 |
966.75 |
+6.25 |
373 |
10,872 |
+12 |
| Total Volume and Open Interest |
235,056 |
592,248 |
-6,026 |
| Ethanol(CBOT) |
| Sep12 |
120906 |
2.515 |
2.539 |
2.515 |
2.539 |
+0.011 |
41 |
89 |
-74 |
| Oct12 |
120914 |
2.427 |
2.438 |
2.414 |
2.422 |
+0.002 |
181 |
1,023 |
-57 |
| Nov12 |
120914 |
2.445 |
2.453 |
2.429 |
2.436 |
+0.005 |
301 |
1,571 |
-77 |
| Dec12 |
120914 |
2.442 |
2.457 |
2.435 |
2.447 |
+0.012 |
202 |
2,273 |
-31 |
| Jan13 |
120914 |
2.444 |
2.460 |
2.442 |
2.447 |
+0.007 |
53 |
1,353 |
+6 |
| Feb13 |
120914 |
2.464 |
2.474 |
2.450 |
2.455 |
+0.013 |
112 |
1,250 |
+3 |
| Mar13 |
120914 |
2.475 |
2.487 |
2.454 |
2.466 |
+0.013 |
56 |
1,875 |
+35 |
| Apr13 |
120914 |
2.492 |
2.503 |
2.475 |
2.483 |
+0.013 |
28 |
510 |
+15 |
| Total Volume and Open Interest |
1,128 |
11,912 |
-17 |
| WTI Crude Oil(ICE) |
| Oct12 |
120914 |
98.19 |
100.43 |
98.19 |
99.00 |
+0.69 |
42,931 |
44,335 |
-3,802 |
| Nov12 |
120914 |
98.51 |
100.75 |
98.51 |
99.33 |
+0.70 |
22,503 |
73,251 |
+939 |
| Dec12 |
120914 |
99.47 |
101.04 |
99.29 |
99.63 |
+0.71 |
23,076 |
95,849 |
-817 |
| Jan13 |
120914 |
100.08 |
101.35 |
99.57 |
99.95 |
+0.68 |
6,101 |
27,664 |
+1,145 |
| Feb13 |
120914 |
100.96 |
101.62 |
100.01 |
100.26 |
+0.63 |
4,123 |
16,996 |
+191 |
| Mar13 |
120914 |
100.00 |
101.77 |
100.00 |
100.45 |
+0.59 |
5,560 |
20,135 |
+1,690 |
| Apr13 |
120914 |
100.95 |
101.82 |
100.53 |
100.53 |
+0.56 |
3,585 |
9,659 |
+999 |
| May13 |
120914 |
100.90 |
101.73 |
100.40 |
100.47 |
+0.51 |
1,491 |
7,238 |
+141 |
| Jun13 |
120914 |
100.70 |
101.49 |
100.20 |
100.28 |
+0.47 |
4,416 |
42,773 |
+1,524 |
| Jul13 |
120914 |
99.94 |
99.94 |
99.94 |
99.94 |
+0.41 |
605 |
3,455 |
+138 |
| Aug13 |
120914 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.36 |
315 |
4,505 |
+17 |
| Sep13 |
120914 |
99.11 |
99.11 |
99.11 |
99.11 |
+0.32 |
257 |
9,002 |
-30 |
| Oct13 |
120914 |
98.69 |
98.69 |
98.69 |
98.69 |
+0.28 |
225 |
3,446 |
+61 |
| Nov13 |
120914 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.24 |
255 |
4,501 |
+10 |
| Dec13 |
120914 |
98.50 |
99.15 |
97.91 |
97.95 |
+0.21 |
5,835 |
67,377 |
-165 |
| Jan14 |
120914 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.17 |
68 |
3,677 |
+14 |
| Total Volume and Open Interest |
123,131 |
524,300 |
+1,939 |
| US Dollar Index(ICE) |
| Sep12 |
120914 |
79.230 |
79.265 |
78.600 |
78.840 |
-0.398 |
35,295 |
57,337 |
-6,075 |
| Dec12 |
120914 |
79.395 |
79.410 |
78.725 |
78.988 |
-0.410 |
13,692 |
15,319 |
+7,057 |
| Mar13 |
120914 |
80.000 |
80.000 |
78.945 |
79.238 |
-0.410 |
0 |
501 |
+0 |
| Total Volume and Open Interest |
48,987 |
73,157 |
+982 |
| Australian Dollar(CME) |
| Sep12 |
120914 |
105.45 |
106.25 |
105.28 |
105.64 |
+0.18 |
175,779 |
110,508 |
-23,746 |
| Dec12 |
120914 |
104.56 |
105.37 |
104.42 |
104.78 |
+0.18 |
69,935 |
119,974 |
+35,346 |
| Mar13 |
120914 |
103.97 |
104.70 |
103.79 |
103.96 |
+0.17 |
2 |
13 |
+0 |
| Total Volume and Open Interest |
245,716 |
230,510 |
+11,600 |
| British Pound(CME) |
| Sep12 |
120914 |
161.55 |
162.57 |
161.44 |
162.23 |
+0.69 |
150,271 |
86,639 |
-28,769 |
| Dec12 |
120914 |
161.50 |
162.50 |
161.38 |
162.16 |
+0.68 |
55,507 |
96,445 |
+30,451 |
| Mar13 |
120914 |
162.00 |
162.25 |
161.42 |
162.08 |
+0.66 |
58 |
250 |
+24 |
| Total Volume and Open Interest |
205,836 |
183,388 |
+1,706 |
| Canadian Dollar(CME) |
| Sep12 |
120914 |
103.22 |
103.80 |
102.80 |
103.07 |
-0.06 |
140,734 |
137,001 |
-13,648 |
| Dec12 |
120914 |
103.00 |
103.59 |
102.60 |
102.85 |
-0.07 |
72,031 |
141,550 |
+40,003 |
| Mar13 |
120914 |
102.70 |
103.20 |
102.44 |
102.60 |
-0.07 |
36 |
1,687 |
+4 |
| Jun13 |
120914 |
102.20 |
102.38 |
102.20 |
102.32 |
-0.06 |
13 |
522 |
+7 |
| Total Volume and Open Interest |
212,815 |
280,965 |
+26,367 |
| Japanese Yen(CME) |
| Sep12 |
120914 |
129.02 |
129.13 |
127.55 |
127.72 |
-1.41 |
141,826 |
78,443 |
-17,845 |
| Dec12 |
120914 |
129.14 |
129.24 |
127.64 |
127.82 |
-1.42 |
49,927 |
111,461 |
+31,214 |
| Mar13 |
120914 |
129.09 |
129.38 |
127.95 |
127.95 |
-1.43 |
59 |
122 |
+52 |
| Total Volume and Open Interest |
191,812 |
190,039 |
+13,421 |
| Swiss Franc(CME) |
| Sep12 |
120914 |
106.91 |
108.24 |
106.91 |
107.88 |
+0.90 |
53,797 |
35,250 |
-5,852 |
| Dec12 |
120914 |
107.07 |
108.38 |
107.03 |
108.01 |
+0.89 |
19,016 |
28,888 |
+11,964 |
| Mar13 |
120914 |
107.16 |
108.18 |
107.04 |
108.18 |
+0.88 |
6 |
7 |
+5 |
| Total Volume and Open Interest |
72,819 |
64,148 |
+6,117 |
| EuroFX(CME) |
| Sep12 |
120914 |
129.88 |
131.69 |
129.80 |
131.18 |
+1.32 |
404,035 |
215,355 |
-43,967 |
| Dec12 |
120914 |
129.95 |
131.79 |
129.90 |
131.28 |
+1.33 |
118,682 |
139,092 |
+66,493 |
| Mar13 |
120914 |
129.92 |
131.70 |
129.92 |
131.39 |
+1.32 |
110 |
252 |
+78 |
| Total Volume and Open Interest |
522,852 |
355,244 |
+22,607 |
| Mexican Peso(CME) |
| Sep12 |
120914 |
779.25 |
786.50 |
779.00 |
786.25 |
+6.75 |
90,576 |
119,859 |
-33,849 |
| Oct12 |
120914 |
784.25 |
784.25 |
777.50 |
784.25 |
+6.75 |
|
|
|
| Total Volume and Open Interest |
148,301 |
302,867 |
-6,377 |
| Brazilian Real(CME) |
| Oct12 |
120914 |
495.45 |
497.00 |
495.00 |
496.10 |
+2.35 |
64 |
2,037 |
+0 |
| Nov12 |
120914 |
493.75 |
494.55 |
491.30 |
493.75 |
+2.45 |
1 |
23 |
+1 |
| Dec12 |
120914 |
489.25 |
490.80 |
489.25 |
490.80 |
+1.55 |
198 |
1,722 |
+8 |
| Jan13 |
120914 |
489.00 |
489.25 |
487.70 |
489.00 |
+1.30 |
|
|
|
| Total Volume and Open Interest |
263 |
16,121 |
+9 |
| 30-Year T-Bonds(CBOT) |
| Sep12 |
120914 |
146~240 |
146~260 |
144~070 |
144~180 |
-2~030 |
3,787 |
29,957 |
-1,443 |
| Dec12 |
120914 |
147~210 |
147~210 |
144~160 |
144~300 |
-2~090 |
333,889 |
544,507 |
+2,711 |
| Mar13 |
120914 |
145~120 |
146~020 |
143~120 |
143~250 |
-2~090 |
27 |
20 |
+1 |
| Total Volume and Open Interest |
337,703 |
574,484 |
+1,269 |
| 10-Year T-Notes(CBOT) |
| Sep12 |
120914 |
134~025 |
134~035 |
132~310 |
133~045 |
-0~265 |
7,957 |
16,668 |
-804 |
| Dec12 |
120914 |
132~295 |
132~300 |
131~230 |
131~285 |
-0~280 |
943,387 |
1,566,578 |
+13,220 |
| Mar13 |
120914 |
131~015 |
131~295 |
131~015 |
131~015 |
-0~280 |
|
|
|
| Total Volume and Open Interest |
951,344 |
1,583,246 |
+12,416 |
| 5-Year T-Notes(CBOT) |
| Sep12 |
120914 |
124~060 |
124~092 |
124~056 |
124~058 |
-0~034 |
34,816 |
29,527 |
-7,255 |
| Dec12 |
120914 |
124~056 |
124~056 |
124~009 |
124~015 |
-0~037 |
558,748 |
1,221,549 |
+1,696 |
| Mar13 |
120914 |
123~121 |
124~031 |
123~121 |
123~121 |
-0~038 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
593,564 |
1,251,099 |
-5,559 |
| 2 Year T-Notes(CBOT) |
| Sep12 |
120914 |
110~033 |
110~034 |
110~027 |
110~028 |
-0~005 |
9,135 |
26,103 |
-7,177 |
| Dec12 |
120914 |
110~033 |
110~035 |
110~028 |
110~029 |
-0~005 |
218,926 |
939,215 |
-13,405 |
| Mar13 |
120914 |
110~022 |
110~027 |
110~022 |
110~022 |
-0~005 |
|
|
|
| Total Volume and Open Interest |
228,061 |
965,318 |
-20,582 |
| Eurodollars(CME) |
| Sep12 |
120914 |
99.620 |
99.622 |
99.618 |
99.620 |
unch |
150,317 |
766,273 |
-14,186 |
| Dec12 |
120914 |
99.675 |
99.685 |
99.665 |
99.675 |
unch |
202,709 |
928,254 |
+23,811 |
| Mar13 |
120914 |
99.675 |
99.690 |
99.670 |
99.675 |
+0.005 |
178,711 |
799,079 |
+17,767 |
| Jun13 |
120914 |
99.660 |
99.675 |
99.655 |
99.665 |
+0.010 |
167,336 |
660,203 |
+9,820 |
| Sep13 |
120914 |
99.645 |
99.665 |
99.640 |
99.650 |
+0.005 |
166,264 |
721,270 |
+3,595 |
| Dec13 |
120914 |
99.620 |
99.635 |
99.610 |
99.620 |
unch |
174,108 |
672,611 |
-370 |
| Mar14 |
120914 |
99.600 |
99.605 |
99.575 |
99.590 |
-0.005 |
137,489 |
589,013 |
+884 |
| Jun14 |
120914 |
99.555 |
99.565 |
99.525 |
99.535 |
-0.020 |
121,425 |
448,024 |
+3,362 |
| Sep14 |
120914 |
99.510 |
99.515 |
99.470 |
99.475 |
-0.035 |
105,230 |
406,119 |
+6,288 |
| Dec14 |
120914 |
99.450 |
99.455 |
99.395 |
99.405 |
-0.040 |
100,590 |
400,632 |
+5,576 |
| Mar15 |
120914 |
99.390 |
99.395 |
99.325 |
99.340 |
-0.050 |
95,374 |
407,492 |
+1,447 |
| Jun15 |
120914 |
1.001 |
1.011 |
0.926 |
0.941 |
-0.060 |
129,203 |
456,681 |
+19,892 |
| Sep15 |
120914 |
0.901 |
0.901 |
0.806 |
0.821 |
-0.070 |
89,967 |
299,602 |
+8,280 |
| Dec15 |
120914 |
0.756 |
0.756 |
0.656 |
0.671 |
-0.080 |
78,949 |
235,365 |
+11,438 |
| Mar16 |
120914 |
0.626 |
0.626 |
0.516 |
0.526 |
-0.085 |
54,385 |
151,843 |
+4,617 |
| Jun16 |
120914 |
0.461 |
0.461 |
0.351 |
0.361 |
-0.090 |
50,038 |
124,130 |
+1,460 |
| Sep16 |
120914 |
0.291 |
0.291 |
0.176 |
0.186 |
-0.095 |
34,425 |
102,963 |
+455 |
| Dec16 |
120914 |
0.116 |
0.116 |
6.545 |
0.001 |
-0.100 |
24,576 |
98,718 |
+899 |
| Total Volume and Open Interest |
2,109,622 |
8,503,904 |
+107,981 |
| 30 Day Federal Funds(CBOT) |
| Sep12 |
120914 |
99.855 |
99.857 |
99.853 |
99.855 |
-0.002 |
2,869 |
65,208 |
+255 |
| Oct12 |
120914 |
99.870 |
99.870 |
99.855 |
99.865 |
-0.005 |
3,865 |
61,297 |
+1,493 |
| Nov12 |
120914 |
99.875 |
99.880 |
99.860 |
99.870 |
-0.005 |
4,025 |
50,314 |
+122 |
| Dec12 |
120914 |
99.875 |
99.885 |
99.865 |
99.875 |
-0.005 |
2,979 |
30,276 |
-537 |
| Jan13 |
120914 |
99.885 |
99.890 |
99.870 |
99.875 |
-0.005 |
605 |
19,766 |
-14 |
| Feb13 |
120914 |
99.875 |
99.885 |
99.870 |
99.875 |
unch |
572 |
20,601 |
-68 |
| Total Volume and Open Interest |
23,750 |
427,121 |
+2,143 |
| 30 Day Fed Funds(e-CBOT) |
| 3-Mth Euro-Yen(CME) |
| Sep12 |
120914 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
0 |
791 |
+0 |
| Dec12 |
120914 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
| Mar13 |
120914 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
| Jun13 |
120914 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
| Sep13 |
120914 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Dec13 |
120914 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
| Mar14 |
120914 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
| Jun14 |
120914 |
99.590 |
99.590 |
99.590 |
99.590 |
unch |
|
|
|
| Sep14 |
120914 |
99.450 |
99.450 |
99.450 |
99.450 |
unch |
|
|
|
| Dec14 |
120914 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
791 |
+0 |
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
120914 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
44 |
669 |
+0 |
| Mar13 |
120914 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
183 |
+0 |
| Jun13 |
120914 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
201 |
+0 |
| Sep13 |
120914 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
305 |
+0 |
| Dec13 |
120914 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
384 |
+0 |
| Mar14 |
120914 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
344 |
+0 |
| Jun14 |
120914 |
99.59 |
99.59 |
99.59 |
99.59 |
unch |
|
|
|
| Sep14 |
120914 |
99.45 |
99.45 |
99.45 |
99.45 |
unch |
|
|
|
| Total Volume and Open Interest |
1,058 |
4,381 |
-225 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
120914 |
143.65 |
143.90 |
143.58 |
143.80 |
+0.16 |
3,142 |
18,133 |
-143 |
| Mar13 |
120914 |
141.71 |
141.71 |
141.71 |
141.71 |
+0.16 |
|
|
|
| Jun13 |
120914 |
139.62 |
139.62 |
139.62 |
139.62 |
+0.16 |
|
|
|
| Total Volume and Open Interest |
3,142 |
18,133 |
-143 |
| Euro-Bund(EUREX) |
| Dec12 |
120914 |
140.08 |
140.09 |
138.60 |
138.74 |
-1.55 |
579,888 |
812,571 |
+29,560 |
| Mar13 |
120914 |
141.21 |
141.21 |
139.97 |
140.02 |
-1.69 |
76 |
62,254 |
-33 |
| Jun13 |
120914 |
140.14 |
140.14 |
140.14 |
140.14 |
-1.57 |
|
|
|
| Total Volume and Open Interest |
579,964 |
874,825 |
+29,527 |
| Euro-Bobl(EUREX) |
| Dec12 |
120914 |
125.02 |
125.03 |
124.48 |
124.55 |
-0.58 |
323,712 |
694,427 |
+16,862 |
| Mar13 |
120914 |
125.07 |
125.28 |
124.99 |
124.99 |
-0.68 |
2,071 |
6,493 |
+4,492 |
| Jun13 |
120914 |
124.99 |
124.99 |
124.99 |
124.99 |
-0.68 |
|
|
|
| Total Volume and Open Interest |
325,783 |
700,920 |
+21,354 |
| 3-Mth Euribor(EUREX) |
| Sep12 |
120914 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
285 |
2,722 |
-5 |
| Dec12 |
120914 |
99.775 |
99.775 |
99.770 |
99.770 |
-0.005 |
6 |
1,449 |
+3 |
| Mar13 |
120914 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.015 |
0 |
1,063 |
+8 |
| Total Volume and Open Interest |
443 |
7,085 |
+15 |
| Long Gilt(LIFFE) |
| Sep12 |
120914 |
120~03 |
120~03 |
119~01 |
119~04 |
-1~12 |
707 |
3,658 |
-4,735 |
| Dec12 |
120914 |
118~25 |
119~05 |
117~24 |
118~01 |
-1~14 |
172,128 |
340,852 |
-371 |
| Total Volume and Open Interest |
172,835 |
344,510 |
-5,106 |
| 3-Mth Short Sterling(LIFFE) |
| Sep12 |
120914 |
99.35 |
99.36 |
99.34 |
99.35 |
unch |
39,609 |
293,943 |
+14,461 |
| Dec12 |
120914 |
99.42 |
99.43 |
99.40 |
99.42 |
unch |
206,430 |
355,950 |
+3,435 |
| Mar13 |
120914 |
99.43 |
99.43 |
99.40 |
99.42 |
-0.01 |
125,252 |
333,192 |
-7,280 |
| Jun13 |
120914 |
99.42 |
99.42 |
99.38 |
99.40 |
-0.02 |
103,370 |
300,574 |
-9,034 |
| Sep13 |
120914 |
99.40 |
99.40 |
99.36 |
99.37 |
-0.03 |
95,978 |
322,943 |
-11,328 |
| Dec13 |
120914 |
99.36 |
99.37 |
99.31 |
99.33 |
-0.04 |
81,287 |
276,398 |
+2,968 |
| Total Volume and Open Interest |
885,656 |
2,750,769 |
-2,784 |
| 3-Mth Euribor(LIFFE) |
| Sep12 |
120914 |
99.750 |
99.755 |
99.750 |
99.755 |
+0.005 |
78,441 |
454,724 |
-21,313 |
| Dec12 |
120914 |
99.770 |
99.780 |
99.760 |
99.770 |
-0.005 |
200,041 |
515,193 |
-6,002 |
| Mar13 |
120914 |
99.760 |
99.770 |
99.735 |
99.745 |
-0.015 |
158,645 |
477,670 |
+4,455 |
| Total Volume and Open Interest |
1,165,292 |
3,849,275 |
+8,231 |
| 3-Mth Aus T-Bills(SFE) |
| Sep12 |
120913 |
96.43 |
96.60 |
96.43 |
96.44 |
unch |
18,564 |
34,248 |
-23,705 |
| Dec12 |
120914 |
96.72 |
96.74 |
96.66 |
96.68 |
-0.03 |
35,692 |
167,161 |
-1,110 |
| Mar13 |
120914 |
96.98 |
97.03 |
96.91 |
96.94 |
-0.04 |
20,690 |
136,388 |
-5,635 |
| Jun13 |
120914 |
97.08 |
97.14 |
97.01 |
97.03 |
-0.05 |
11,054 |
111,599 |
+1,479 |
| Sep13 |
120914 |
97.07 |
97.13 |
96.99 |
97.00 |
-0.07 |
5,512 |
65,314 |
-72 |
| Dec13 |
120914 |
96.99 |
97.03 |
96.90 |
96.92 |
-0.07 |
2,854 |
54,533 |
+1 |
| Mar14 |
120914 |
96.92 |
96.96 |
96.82 |
96.84 |
-0.06 |
1,390 |
32,298 |
-479 |
| Jun14 |
120914 |
96.82 |
96.86 |
96.75 |
96.76 |
-0.06 |
882 |
15,895 |
-106 |
| Sep14 |
120914 |
96.74 |
96.77 |
96.65 |
96.68 |
-0.05 |
1,227 |
5,158 |
+1,180 |
| Dec14 |
120914 |
96.62 |
96.63 |
96.58 |
96.61 |
-0.03 |
17 |
615 |
+15 |
| Total Volume and Open Interest |
95,041 |
589,410 |
-38,555 |
| 10-Year Aus T-Bonds(SFE) |
| Sep12 |
120914 |
96.87 |
96.92 |
96.79 |
96.81 |
-0.06 |
317,295 |
226,067 |
-111,925 |
| Dec12 |
120914 |
96.88 |
96.94 |
96.80 |
96.82 |
-0.06 |
293,050 |
293,162 |
+146,956 |
| Total Volume and Open Interest |
610,345 |
519,229 |
+35,031 |
| 3-Year Aus T-Bonds(SFE) |
| Sep12 |
120914 |
97.39 |
97.43 |
97.28 |
97.30 |
-0.09 |
258,831 |
343,497 |
-60,569 |
| Dec12 |
120914 |
97.47 |
97.51 |
97.36 |
97.39 |
-0.08 |
187,930 |
307,618 |
+94,506 |
| Total Volume and Open Interest |
446,761 |
651,115 |
+33,937 |
| Gold(CMX) |
| Oct12 |
120914 |
1767.0 |
1777.0 |
1765.2 |
1770.1 |
+0.6 |
6,219 |
25,187 |
+125 |
| Dec12 |
120914 |
1769.4 |
1780.2 |
1767.7 |
1772.7 |
+0.6 |
182,989 |
316,831 |
+4,223 |
| Feb13 |
120914 |
1774.0 |
1782.2 |
1771.7 |
1775.1 |
+0.7 |
4,615 |
25,092 |
-961 |
| Apr13 |
120914 |
1777.7 |
1782.5 |
1773.1 |
1777.2 |
+0.7 |
2,366 |
14,931 |
-108 |
| Jun13 |
120914 |
1779.3 |
1782.8 |
1775.0 |
1779.3 |
+0.6 |
3,401 |
21,484 |
-493 |
| Aug13 |
120914 |
1784.5 |
1786.7 |
1781.1 |
1781.3 |
+0.6 |
844 |
5,518 |
+369 |
| Oct13 |
120914 |
1784.4 |
1786.5 |
1782.0 |
1783.3 |
+0.6 |
874 |
1,661 |
+660 |
| Dec13 |
120914 |
1784.2 |
1792.5 |
1784.2 |
1785.6 |
+0.6 |
1,018 |
11,305 |
-128 |
| Feb14 |
120914 |
1791.4 |
1791.4 |
1788.0 |
1788.0 |
+0.6 |
325 |
2,528 |
-222 |
| Apr14 |
120914 |
1790.3 |
1790.3 |
1790.3 |
1790.3 |
+0.6 |
0 |
3,606 |
+0 |
| Jun14 |
120914 |
1799.5 |
1799.5 |
1792.8 |
1792.8 |
+0.6 |
312 |
9,348 |
+195 |
| Total Volume and Open Interest |
203,367 |
464,281 |
+3,750 |
| Silver(CMX) |
| Sep12 |
120914 |
3459.5 |
3474.5 |
3438.0 |
3460.3 |
-11.3 |
53 |
412 |
-282 |
| Dec12 |
120914 |
3474.5 |
3498.5 |
3432.0 |
3465.6 |
-12.2 |
67,025 |
77,994 |
-722 |
| Mar13 |
120914 |
3480.5 |
3501.0 |
3442.5 |
3473.4 |
-11.9 |
4,958 |
7,138 |
-413 |
| May13 |
120914 |
3483.0 |
3500.0 |
3475.0 |
3477.2 |
-11.8 |
616 |
3,651 |
+39 |
| Jul13 |
120914 |
3457.0 |
3480.2 |
3457.0 |
3480.2 |
-11.7 |
231 |
5,063 |
-10 |
| Sep13 |
120914 |
3493.0 |
3493.0 |
3472.0 |
3482.9 |
-11.8 |
66 |
2,170 |
+21 |
| Dec13 |
120914 |
3511.0 |
3511.0 |
3463.5 |
3486.8 |
-11.6 |
352 |
13,609 |
+27 |
| Total Volume and Open Interest |
73,897 |
119,722 |
-1,328 |
| Platinum(NYMEX) |
| Oct12 |
120914 |
1684.1 |
1716.5 |
1680.0 |
1713.7 |
+34.2 |
17,993 |
39,400 |
-2,308 |
| Jan13 |
120914 |
1687.9 |
1720.0 |
1687.4 |
1717.5 |
+34.1 |
2,270 |
14,884 |
+1,302 |
| Apr13 |
120914 |
1704.9 |
1719.6 |
1693.1 |
1718.7 |
+32.4 |
24 |
1,089 |
+8 |
| Jul13 |
120914 |
1717.3 |
1720.7 |
1717.3 |
1720.7 |
+33.4 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
20,291 |
55,378 |
-997 |
| Palladium(NYMEX) |
| Sep12 |
120914 |
696.95 |
704.30 |
696.95 |
698.80 |
+10.30 |
11 |
34 |
-18 |
| Dec12 |
120914 |
689.80 |
705.80 |
686.25 |
699.30 |
+10.30 |
4,399 |
18,679 |
+302 |
| Mar13 |
120914 |
691.10 |
704.15 |
690.60 |
700.30 |
+9.70 |
2 |
713 |
+0 |
| Total Volume and Open Interest |
4,412 |
19,438 |
+284 |
| Copper(CMX) |
| Sep12 |
120914 |
375.20 |
385.20 |
374.90 |
385.15 |
+12.45 |
354 |
2,902 |
-165 |
| Dec12 |
120914 |
373.20 |
383.80 |
373.00 |
383.25 |
+12.25 |
49,133 |
98,980 |
+527 |
| Mar13 |
120914 |
374.00 |
384.50 |
373.90 |
384.05 |
+12.25 |
2,132 |
22,330 |
+1,094 |
| May13 |
120914 |
381.10 |
384.25 |
381.10 |
384.25 |
+12.25 |
349 |
4,910 |
+7 |
| Jul13 |
120914 |
381.20 |
384.40 |
379.50 |
384.40 |
+12.20 |
91 |
4,434 |
+9 |
| Total Volume and Open Interest |
52,541 |
149,248 |
+1,618 |
| DJIA Index(CBOT) |
| Sep12 |
120914 |
13530 |
13650 |
13530 |
13592 |
+72 |
192 |
12,809 |
-1 |
| Dec12 |
120914 |
13452 |
13570 |
13452 |
13518 |
+73 |
12 |
163 |
+4 |
| Mar13 |
120914 |
13445 |
13445 |
13372 |
13445 |
+73 |
0 |
5 |
+0 |
| Jun13 |
120914 |
13369 |
13369 |
13296 |
13369 |
+73 |
|
|
|
| Total Volume and Open Interest |
204 |
12,977 |
+3 |
| E-mini DJIA Index(CBOT) |
| Sep12 |
120914 |
13513 |
13651 |
13510 |
13592 |
+72 |
106,387 |
106,919 |
-11,943 |
| Dec12 |
120914 |
13444 |
13576 |
13437 |
13518 |
+73 |
14,075 |
14,816 |
+7,780 |
| Mar13 |
120914 |
13450 |
13470 |
13415 |
13445 |
+73 |
0 |
11 |
+0 |
| Jun13 |
120914 |
13350 |
13369 |
13350 |
13369 |
+73 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
120,462 |
121,785 |
-4,163 |
| S & P 500(CME) |
| Sep12 |
120914 |
1462.50 |
1474.50 |
1462.00 |
1465.80 |
+8.50 |
28,839 |
185,398 |
-8,017 |
| Dec12 |
120914 |
1450.30 |
1467.50 |
1449.80 |
1459.00 |
+8.60 |
23,037 |
53,172 |
+15,878 |
| Mar13 |
120914 |
1452.10 |
1458.50 |
1450.50 |
1452.10 |
+8.60 |
12 |
1,575 |
+2 |
| Jun13 |
120914 |
1445.00 |
1451.40 |
1443.40 |
1445.00 |
+8.60 |
0 |
456 |
+0 |
| Total Volume and Open Interest |
51,888 |
240,601 |
+7,863 |
| S & P 500 E-Mini(Globex) |
| Sep12 |
120914 |
1456.50 |
1474.75 |
1456.50 |
1465.75 |
+8.50 |
1,725,227 |
2,672,629 |
-168,102 |
| Dec12 |
120914 |
1450.00 |
1468.00 |
1449.50 |
1459.00 |
+8.50 |
288,402 |
567,719 |
+220,917 |
| Total Volume and Open Interest |
2,013,687 |
3,246,443 |
+52,841 |
| NASDAQ 100(CME) |
| Sep12 |
120914 |
2850.00 |
2865.50 |
2849.00 |
2856.50 |
+29.00 |
1,896 |
23,395 |
+1,353 |
| Dec12 |
120914 |
2824.50 |
2860.00 |
2824.50 |
2850.30 |
+29.30 |
1,140 |
1,573 |
+868 |
| Mar13 |
120914 |
2844.80 |
2844.80 |
2815.50 |
2844.80 |
+29.30 |
|
|
|
| Total Volume and Open Interest |
3,036 |
24,968 |
+2,221 |
| NASDAQ 100 E-Mini(Globex) |
| Sep12 |
120914 |
2827.50 |
2865.30 |
2826.80 |
2856.50 |
+29.00 |
255,194 |
399,004 |
-35,179 |
| Dec12 |
120914 |
2820.50 |
2859.30 |
2820.50 |
2850.30 |
+29.30 |
37,812 |
60,302 |
+29,598 |
| Total Volume and Open Interest |
293,008 |
459,318 |
-5,579 |
| S & P Midcap 400(CME) |
| Sep12 |
120914 |
1027.50 |
1027.50 |
1027.50 |
1027.50 |
+12.50 |
84 |
4,029 |
-1 |
| Dec12 |
120914 |
1015.50 |
1027.00 |
1015.50 |
1024.40 |
+12.50 |
81 |
40 |
+40 |
| Mar13 |
120914 |
1022.40 |
1022.40 |
1022.40 |
1022.40 |
+12.50 |
|
|
|
| Total Volume and Open Interest |
165 |
4,069 |
+39 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
120914 |
9030 |
9220 |
9020 |
9195 |
+175 |
3,046 |
22,157 |
+1,309 |
| Mar13 |
120914 |
9195 |
9195 |
9195 |
9195 |
+200 |
|
|
|
| Total Volume and Open Interest |
9,054 |
34,615 |
-1,089 |
| Nikkei 225(SGX) |
| Dec12 |
120914 |
8890 |
9135 |
8870 |
9080 |
+155 |
118,318 |
179,281 |
+65,315 |
| Mar13 |
120914 |
9065 |
9065 |
9065 |
9065 |
+150 |
0 |
410 |
+0 |
| Jun13 |
120914 |
8985 |
8985 |
8985 |
8985 |
+150 |
0 |
1,205 |
+0 |
| Total Volume and Open Interest |
300,507 |
403,534 |
+63,898 |
| CAC 40(EURONEXT) |
| Sep12 |
120914 |
3561.5 |
3588.5 |
3554.5 |
3582.5 |
+80.0 |
100,934 |
335,115 |
-120 |
| Oct12 |
120914 |
3552.0 |
3575.5 |
3544.0 |
3570.5 |
+80.5 |
4,733 |
16,761 |
+1,666 |
| Nov12 |
120914 |
3565.0 |
3572.0 |
3565.0 |
3572.0 |
+85.0 |
|
|
|
| Total Volume and Open Interest |
112,353 |
352,813 |
+1,602 |
| Hang Seng Index(HKFE) |
| Sep12 |
120914 |
20500 |
20679 |
20481 |
20646 |
+604 |
68,737 |
91,279 |
-5,263 |
| Oct12 |
120914 |
20527 |
20655 |
20463 |
20616 |
+597 |
1,549 |
3,036 |
+1,064 |
| Total Volume and Open Interest |
70,643 |
101,521 |
-4,179 |
| DAX(EUREX) |
| Sep12 |
120914 |
7421.5 |
7447.5 |
7382.0 |
7410.5 |
+96.0 |
136,056 |
144,652 |
-7,439 |
| Dec12 |
120914 |
7417.5 |
7451.0 |
7386.0 |
7414.0 |
+96.0 |
20,807 |
45,695 |
+8,113 |
| Mar13 |
120914 |
7424.0 |
7452.0 |
7388.5 |
7416.0 |
+96.0 |
1,745 |
1,924 |
+218 |
| Total Volume and Open Interest |
158,608 |
192,271 |
+892 |
| FT-SE 100(EURONEXT) |
| Sep12 |
120914 |
5885.50 |
5933.00 |
5878.00 |
5903.00 |
+83.00 |
103,889 |
604,427 |
-11,154 |
| Dec12 |
120914 |
5857.50 |
5905.00 |
5851.00 |
5875.00 |
+84.50 |
28,310 |
40,206 |
+7,733 |
| Mar13 |
120914 |
5858.50 |
5858.50 |
5832.00 |
5832.00 |
+83.50 |
0 |
224 |
+0 |
| Total Volume and Open Interest |
132,199 |
644,857 |
-3,421 |
| SPI 200(SFE) |
| Sep12 |
120914 |
4345.0 |
4405.0 |
4338.0 |
4392.0 |
+44.0 |
25,715 |
277,590 |
-8,162 |
| Dec12 |
120914 |
4348.0 |
4408.0 |
4344.0 |
4396.0 |
+44.0 |
5,025 |
13,295 |
+2,051 |
| Mar13 |
120914 |
4360.0 |
4360.0 |
4360.0 |
4360.0 |
+45.0 |
1 |
1,310 |
+0 |
| Total Volume and Open Interest |
30,741 |
294,829 |
-6,111 |
| GSCI(CME) |
| Sep12 |
120914 |
695.00 |
696.60 |
692.00 |
694.30 |
+6.70 |
1,924 |
4,567 |
-1,650 |
| Oct12 |
120914 |
695.60 |
697.20 |
692.75 |
695.25 |
+6.75 |
1,868 |
5,172 |
+1,739 |
| Nov12 |
120914 |
695.50 |
697.50 |
688.95 |
695.50 |
+6.50 |
|
|
|
| Total Volume and Open Interest |
3,792 |
9,739 |
+89 |
| 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. |
|
|
