|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 01, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121001 |
1596.50 |
1600.00 |
1558.00 |
1560.25 |
-40.75 |
201,224 |
317,243 |
-5,083 |
Jan13 |
121001 |
1598.25 |
1600.75 |
1560.00 |
1563.00 |
-39.75 |
56,170 |
110,227 |
+309 |
Mar13 |
121001 |
1559.25 |
1564.25 |
1525.75 |
1529.50 |
-34.75 |
29,576 |
99,593 |
+2,106 |
May13 |
121001 |
1522.00 |
1522.00 |
1486.25 |
1488.50 |
-33.00 |
15,171 |
88,859 |
+1,113 |
Jul13 |
121001 |
1493.25 |
1497.00 |
1466.25 |
1469.25 |
-27.50 |
10,318 |
67,998 |
+83 |
Aug13 |
121001 |
1459.25 |
1463.00 |
1442.75 |
1442.75 |
-20.25 |
377 |
1,031 |
-72 |
Sep13 |
121001 |
1401.75 |
1402.00 |
1384.00 |
1384.75 |
-14.25 |
430 |
1,231 |
-110 |
Nov13 |
121001 |
1336.50 |
1341.00 |
1324.50 |
1329.25 |
-9.00 |
6,142 |
36,029 |
-16 |
Jan14 |
121001 |
1333.00 |
1342.00 |
1333.00 |
1333.00 |
-9.00 |
5 |
356 |
+5 |
Mar14 |
121001 |
1331.75 |
1341.00 |
1331.75 |
1331.75 |
-9.25 |
0 |
98 |
+0 |
May14 |
121001 |
1332.25 |
1341.50 |
1332.25 |
1332.25 |
-9.25 |
0 |
117 |
+0 |
Jul14 |
121001 |
1334.00 |
1343.25 |
1334.00 |
1334.00 |
-9.25 |
0 |
57 |
+0 |
Aug14 |
121001 |
1328.75 |
1338.00 |
1328.75 |
1328.75 |
-9.25 |
|
|
|
Sep14 |
121001 |
1319.00 |
1328.25 |
1319.00 |
1319.00 |
-9.25 |
|
|
|
Total Volume and Open Interest |
319,432 |
724,659 |
-1,669 |
Soybean Meal(CBOT) |
Oct12 |
121001 |
485.40 |
486.00 |
473.70 |
474.60 |
-12.40 |
7,786 |
5,599 |
-1,488 |
Dec12 |
121001 |
485.70 |
486.90 |
474.00 |
474.50 |
-12.40 |
57,566 |
107,913 |
-282 |
Jan13 |
121001 |
482.00 |
483.10 |
471.90 |
472.30 |
-11.60 |
5,912 |
23,938 |
+816 |
Mar13 |
121001 |
468.40 |
468.40 |
458.40 |
459.20 |
-9.20 |
6,613 |
20,755 |
+102 |
May13 |
121001 |
447.00 |
447.00 |
439.10 |
439.60 |
-7.40 |
4,828 |
24,719 |
-386 |
Jul13 |
121001 |
435.40 |
435.40 |
428.60 |
429.90 |
-5.50 |
4,023 |
16,912 |
-173 |
Aug13 |
121001 |
422.20 |
422.50 |
419.00 |
420.00 |
-3.80 |
354 |
1,396 |
+160 |
Sep13 |
121001 |
403.00 |
405.50 |
402.70 |
402.70 |
-2.80 |
76 |
1,267 |
-4 |
Oct13 |
121001 |
380.00 |
382.40 |
378.20 |
378.20 |
-4.20 |
185 |
3,237 |
+47 |
Dec13 |
121001 |
377.80 |
380.00 |
375.10 |
377.10 |
-1.50 |
440 |
7,397 |
+81 |
Total Volume and Open Interest |
87,791 |
214,058 |
-1,123 |
Soybean Oil(CBOT) |
Oct12 |
121001 |
52.00 |
52.07 |
50.64 |
50.72 |
-1.46 |
10,356 |
6,437 |
-2,000 |
Dec12 |
121001 |
52.46 |
52.65 |
51.05 |
51.19 |
-1.47 |
92,265 |
148,599 |
+1,715 |
Jan13 |
121001 |
52.77 |
52.89 |
51.41 |
51.54 |
-1.46 |
17,613 |
45,551 |
-863 |
Mar13 |
121001 |
53.20 |
53.39 |
51.85 |
51.98 |
-1.44 |
13,141 |
32,098 |
-1,285 |
May13 |
121001 |
53.52 |
53.52 |
52.11 |
52.23 |
-1.47 |
7,346 |
23,270 |
+238 |
Jul13 |
121001 |
53.63 |
53.72 |
52.32 |
52.38 |
-1.50 |
5,408 |
16,823 |
+583 |
Aug13 |
121001 |
52.95 |
53.10 |
52.40 |
52.40 |
-1.44 |
331 |
2,230 |
+45 |
Sep13 |
121001 |
52.55 |
52.55 |
52.26 |
52.27 |
-1.26 |
196 |
2,158 |
+33 |
Oct13 |
121001 |
51.87 |
52.47 |
51.44 |
51.54 |
-0.93 |
387 |
3,614 |
+79 |
Dec13 |
121001 |
51.73 |
52.19 |
51.20 |
51.28 |
-0.91 |
1,279 |
8,819 |
+418 |
Total Volume and Open Interest |
148,507 |
290,580 |
-955 |
Canola(WCE) |
Nov12 |
121001 |
600.0 |
600.0 |
586.5 |
588.9 |
-8.8 |
15,585 |
93,249 |
-6,370 |
Jan13 |
121001 |
600.8 |
600.8 |
590.0 |
592.3 |
-9.5 |
7,929 |
75,679 |
+3,716 |
Mar13 |
121001 |
597.0 |
598.0 |
589.5 |
591.6 |
-9.8 |
532 |
18,954 |
+11 |
May13 |
121001 |
587.4 |
587.6 |
582.9 |
584.0 |
-9.0 |
291 |
19,291 |
-14 |
Jul13 |
121001 |
578.9 |
580.1 |
575.0 |
576.3 |
-8.1 |
104 |
4,404 |
+5 |
Total Volume and Open Interest |
24,448 |
216,564 |
-2,650 |
Corn(CBOT) |
Dec12 |
121001 |
760.25 |
768.50 |
751.50 |
756.75 |
+0.50 |
220,632 |
631,901 |
+6,615 |
Mar13 |
121001 |
763.50 |
771.25 |
754.25 |
760.00 |
+0.50 |
62,778 |
247,914 |
+10,923 |
May13 |
121001 |
758.25 |
767.75 |
750.00 |
755.75 |
-0.75 |
23,478 |
74,957 |
+3,129 |
Jul13 |
121001 |
752.50 |
761.25 |
743.00 |
748.50 |
-0.50 |
37,040 |
117,393 |
+3,678 |
Sep13 |
121001 |
659.00 |
672.00 |
654.25 |
669.75 |
+10.75 |
4,242 |
19,663 |
+831 |
Dec13 |
121001 |
632.00 |
637.00 |
625.50 |
631.25 |
+0.75 |
21,070 |
97,819 |
+1,316 |
Mar14 |
121001 |
640.00 |
640.75 |
636.50 |
638.25 |
+0.50 |
136 |
2,242 |
+27 |
May14 |
121001 |
650.00 |
650.00 |
644.50 |
644.75 |
+0.25 |
54 |
770 |
-4 |
Jul14 |
121001 |
646.00 |
646.50 |
646.00 |
646.50 |
+0.50 |
85 |
1,036 |
-27 |
Sep14 |
121001 |
604.25 |
604.25 |
603.75 |
604.25 |
+0.50 |
2 |
69 |
-1 |
Total Volume and Open Interest |
369,867 |
1,200,035 |
+26,547 |
Wheat(CBOT) |
Dec12 |
121001 |
902.00 |
904.25 |
872.25 |
884.25 |
-18.25 |
114,053 |
245,616 |
+2,562 |
Mar13 |
121001 |
911.50 |
913.50 |
884.00 |
896.00 |
-16.25 |
29,785 |
83,930 |
+1,461 |
May13 |
121001 |
906.50 |
908.50 |
882.75 |
895.00 |
-11.25 |
9,926 |
21,963 |
-225 |
Jul13 |
121001 |
863.50 |
868.75 |
844.75 |
853.75 |
-13.25 |
8,379 |
60,841 |
+132 |
Sep13 |
121001 |
866.25 |
868.75 |
848.50 |
856.25 |
-12.50 |
378 |
2,275 |
+18 |
Dec13 |
121001 |
868.75 |
874.75 |
855.00 |
865.50 |
-9.25 |
2,098 |
36,713 |
+298 |
Total Volume and Open Interest |
164,789 |
454,650 |
+4,294 |
Wheat(KCBT) |
Dec12 |
121001 |
926.50 |
929.75 |
894.75 |
907.00 |
-20.50 |
20,018 |
105,046 |
+1,723 |
Mar13 |
121001 |
939.00 |
940.75 |
907.50 |
919.50 |
-20.00 |
5,699 |
29,070 |
+408 |
May13 |
121001 |
936.00 |
936.50 |
910.00 |
921.00 |
-14.75 |
1,464 |
10,355 |
+353 |
Jul13 |
121001 |
894.00 |
894.00 |
872.75 |
882.25 |
-12.25 |
1,625 |
15,970 |
+147 |
Sep13 |
121001 |
889.50 |
889.50 |
876.00 |
883.75 |
-10.75 |
109 |
1,337 |
+49 |
Dec13 |
121001 |
891.75 |
896.50 |
881.50 |
892.25 |
-8.75 |
150 |
1,173 |
+105 |
Total Volume and Open Interest |
29,079 |
163,213 |
+2,797 |
Wheat(MGE) |
Dec12 |
121001 |
957.75 |
958.00 |
927.75 |
937.50 |
-21.00 |
5,425 |
26,329 |
+166 |
Mar13 |
121001 |
966.75 |
966.75 |
938.25 |
947.25 |
-19.50 |
1,536 |
8,937 |
+464 |
May13 |
121001 |
963.50 |
963.50 |
944.00 |
953.00 |
-19.25 |
207 |
3,192 |
-20 |
Jul13 |
121001 |
961.00 |
962.50 |
942.25 |
949.75 |
-18.50 |
139 |
1,862 |
-3 |
Sep13 |
121001 |
920.00 |
920.00 |
910.00 |
915.25 |
-14.50 |
101 |
2,625 |
+21 |
Total Volume and Open Interest |
7,471 |
43,455 |
+686 |
Oats(CBOT) |
Dec12 |
121001 |
370.75 |
372.75 |
364.00 |
366.50 |
-4.00 |
1,444 |
9,316 |
-216 |
Mar13 |
121001 |
376.75 |
377.25 |
370.00 |
371.75 |
-4.25 |
152 |
1,637 |
+42 |
May13 |
121001 |
373.00 |
377.25 |
373.00 |
373.00 |
-4.25 |
15 |
103 |
+8 |
Jul13 |
121001 |
371.25 |
375.50 |
371.25 |
371.25 |
-4.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,611 |
11,108 |
-166 |
Rough Rice(CBOT) |
Nov12 |
121001 |
15.44 |
15.45 |
15.20 |
15.24 |
-0.24 |
1,524 |
11,934 |
-35 |
Jan13 |
121001 |
15.74 |
15.77 |
15.52 |
15.56 |
-0.23 |
583 |
2,766 |
+379 |
Mar13 |
121001 |
15.94 |
15.97 |
15.84 |
15.84 |
-0.23 |
2 |
192 |
+2 |
May13 |
121001 |
16.16 |
16.21 |
16.06 |
16.06 |
-0.23 |
0 |
16 |
+0 |
Total Volume and Open Interest |
2,109 |
14,931 |
+346 |
Live Cattle(CME) |
Oct12 |
121001 |
122.050 |
123.050 |
121.700 |
123.035 |
+0.955 |
7,565 |
29,520 |
-914 |
Dec12 |
121001 |
124.700 |
126.150 |
124.330 |
126.135 |
+1.435 |
27,928 |
122,824 |
+698 |
Feb13 |
121001 |
128.450 |
129.685 |
128.100 |
129.550 |
+1.115 |
10,278 |
58,142 |
+527 |
Apr13 |
121001 |
132.435 |
133.600 |
132.075 |
133.575 |
+1.040 |
8,340 |
43,303 |
+546 |
Jun13 |
121001 |
129.050 |
130.350 |
128.550 |
130.300 |
+1.400 |
3,304 |
19,339 |
+732 |
Aug13 |
121001 |
129.050 |
130.750 |
129.000 |
130.575 |
+1.390 |
372 |
6,604 |
+120 |
Total Volume and Open Interest |
57,868 |
282,279 |
+1,719 |
Feeder Cattle(CME) |
Oct12 |
121001 |
143.650 |
144.950 |
142.985 |
144.685 |
+0.885 |
3,254 |
8,062 |
-584 |
Nov12 |
121001 |
144.350 |
145.900 |
143.685 |
145.630 |
+1.280 |
4,680 |
12,559 |
+627 |
Jan13 |
121001 |
147.035 |
148.485 |
146.575 |
148.130 |
+0.750 |
1,348 |
6,111 |
+10 |
Mar13 |
121001 |
149.500 |
151.235 |
149.350 |
151.150 |
+0.950 |
660 |
2,697 |
+55 |
Apr13 |
121001 |
150.850 |
152.550 |
150.700 |
152.550 |
+1.550 |
155 |
889 |
+6 |
May13 |
121001 |
152.050 |
153.880 |
152.050 |
153.850 |
+1.650 |
75 |
1,160 |
+7 |
Aug13 |
121001 |
155.000 |
156.050 |
155.000 |
156.000 |
+0.750 |
36 |
283 |
+14 |
Total Volume and Open Interest |
10,208 |
31,761 |
+135 |
Lean Hogs(CME) |
Oct12 |
121001 |
77.000 |
77.725 |
77.000 |
77.580 |
+0.400 |
7,563 |
20,039 |
-728 |
Dec12 |
121001 |
73.800 |
75.430 |
73.785 |
75.135 |
+1.385 |
21,375 |
106,365 |
+788 |
Feb13 |
121001 |
80.500 |
82.135 |
80.500 |
82.035 |
+1.785 |
7,724 |
41,882 |
+373 |
Apr13 |
121001 |
87.750 |
89.200 |
87.600 |
89.150 |
+1.600 |
4,271 |
25,964 |
+1,471 |
May13 |
121001 |
95.700 |
97.035 |
95.700 |
96.900 |
+1.250 |
15 |
1,007 |
-3 |
Jun13 |
121001 |
98.285 |
99.600 |
98.285 |
99.500 |
+1.270 |
2,921 |
17,610 |
+824 |
Jul13 |
121001 |
98.000 |
99.200 |
98.000 |
99.100 |
+1.100 |
418 |
4,371 |
-10 |
Aug13 |
121001 |
97.000 |
98.250 |
97.000 |
98.200 |
+1.100 |
298 |
3,537 |
+176 |
Total Volume and Open Interest |
44,680 |
223,753 |
+2,935 |
Class III Milk(CME) |
Sep12 |
121001 |
18.98 |
18.98 |
18.95 |
18.97 |
-0.01 |
21 |
4,840 |
+11 |
Oct12 |
121001 |
20.89 |
21.19 |
20.89 |
21.13 |
+0.27 |
190 |
5,214 |
+5 |
Nov12 |
121001 |
20.83 |
21.08 |
20.83 |
21.00 |
+0.17 |
220 |
5,142 |
+89 |
Dec12 |
121001 |
20.00 |
20.08 |
19.86 |
19.99 |
+0.13 |
102 |
3,887 |
+10 |
Jan13 |
121001 |
19.54 |
19.60 |
19.42 |
19.49 |
+0.07 |
95 |
1,573 |
-10 |
Total Volume and Open Interest |
1,021 |
28,761 |
+253 |
Cocoa(ICE) |
Dec12 |
121001 |
2500 |
2513 |
2435 |
2450 |
-66 |
17,730 |
92,031 |
-1,300 |
Mar13 |
121001 |
2513 |
2523 |
2450 |
2464 |
-66 |
4,879 |
43,790 |
+319 |
May13 |
121001 |
2507 |
2519 |
2463 |
2473 |
-65 |
892 |
20,659 |
+103 |
Jul13 |
121001 |
2520 |
2547 |
2474 |
2485 |
-65 |
1,049 |
13,805 |
+358 |
Sep13 |
121001 |
2530 |
2538 |
2483 |
2493 |
-66 |
199 |
5,352 |
+90 |
Dec13 |
121001 |
2540 |
2540 |
2490 |
2501 |
-67 |
124 |
6,832 |
-12 |
Mar14 |
121001 |
2509 |
2509 |
2509 |
2509 |
-68 |
1,320 |
10,025 |
+1,236 |
Total Volume and Open Interest |
27,198 |
197,878 |
+1,795 |
Coffee "C"(ICE) |
Dec12 |
121001 |
172.85 |
178.95 |
172.15 |
178.05 |
+4.55 |
11,470 |
81,628 |
+575 |
Mar13 |
121001 |
176.30 |
182.80 |
176.30 |
181.95 |
+4.45 |
2,776 |
38,427 |
+295 |
May13 |
121001 |
182.00 |
185.00 |
181.65 |
184.70 |
+4.45 |
653 |
10,612 |
-50 |
Jul13 |
121001 |
184.60 |
187.35 |
184.55 |
187.35 |
+4.40 |
230 |
6,190 |
-19 |
Sep13 |
121001 |
187.25 |
190.00 |
187.20 |
190.00 |
+4.40 |
121 |
2,733 |
+65 |
Dec13 |
121001 |
190.00 |
193.65 |
190.00 |
193.65 |
+4.35 |
21 |
2,287 |
+2 |
Total Volume and Open Interest |
15,271 |
142,509 |
+868 |
Orange Juice(ICE) |
Nov12 |
121001 |
112.80 |
114.60 |
112.10 |
113.60 |
+0.45 |
1,187 |
13,545 |
-417 |
Jan13 |
121001 |
112.25 |
114.65 |
112.25 |
113.35 |
-0.05 |
537 |
6,124 |
+881 |
Mar13 |
121001 |
114.90 |
116.95 |
114.90 |
115.40 |
-0.05 |
76 |
2,458 |
+45 |
May13 |
121001 |
117.30 |
118.15 |
117.10 |
117.15 |
+0.05 |
6 |
877 |
+4 |
Jul13 |
121001 |
119.25 |
119.25 |
118.85 |
118.85 |
-0.20 |
1 |
74 |
+1 |
Sep13 |
121001 |
121.20 |
121.20 |
121.20 |
121.20 |
-0.10 |
13 |
64 |
+13 |
Total Volume and Open Interest |
1,831 |
23,165 |
+538 |
Sugar #11(ICE) |
Mar13 |
121001 |
20.42 |
21.15 |
20.36 |
21.13 |
+0.71 |
39,016 |
368,540 |
+4,818 |
May13 |
121001 |
20.43 |
21.12 |
20.42 |
21.09 |
+0.63 |
11,921 |
76,052 |
+2,358 |
Jul13 |
121001 |
20.57 |
21.09 |
20.45 |
21.05 |
+0.56 |
9,393 |
96,546 |
+2,085 |
Oct13 |
121001 |
20.77 |
21.36 |
20.77 |
21.31 |
+0.49 |
4,961 |
54,150 |
+1,682 |
Mar14 |
121001 |
21.22 |
21.73 |
21.22 |
21.71 |
+0.47 |
1,558 |
32,583 |
+646 |
May14 |
121001 |
21.44 |
21.54 |
21.35 |
21.54 |
+0.43 |
270 |
9,674 |
+74 |
Jul14 |
121001 |
20.98 |
21.43 |
20.98 |
21.43 |
+0.43 |
203 |
6,341 |
-33 |
Oct14 |
121001 |
21.23 |
21.44 |
21.22 |
21.44 |
+0.45 |
360 |
7,473 |
+254 |
Total Volume and Open Interest |
67,848 |
658,274 |
-6,011 |
London Cocoa(LCE) |
Dec12 |
121001 |
1618 |
1626 |
1578 |
1580 |
-51 |
5,454 |
60,142 |
-1,291 |
Mar13 |
121001 |
1613 |
1620 |
1574 |
1577 |
-48 |
3,553 |
66,273 |
+869 |
May13 |
121001 |
1617 |
1625 |
1580 |
1583 |
-49 |
993 |
25,514 |
+19 |
Jul13 |
121001 |
1624 |
1633 |
1586 |
1589 |
-49 |
486 |
15,380 |
+103 |
Sep13 |
121001 |
1629 |
1638 |
1590 |
1592 |
-50 |
336 |
11,739 |
-77 |
Dec13 |
121001 |
1620 |
1620 |
1589 |
1591 |
-44 |
233 |
7,177 |
-30 |
Mar14 |
121001 |
1585 |
1585 |
1585 |
1585 |
-42 |
0 |
6,712 |
+1,105 |
Total Volume and Open Interest |
11,057 |
198,188 |
+1,698 |
London Sugar(LCE) |
Dec12 |
121001 |
576.20 |
584.90 |
575.30 |
582.10 |
+7.60 |
2,413 |
29,057 |
+670 |
Mar13 |
121001 |
564.50 |
575.30 |
564.50 |
572.70 |
+10.00 |
2,975 |
30,492 |
+123 |
May13 |
121001 |
564.70 |
575.00 |
564.70 |
573.00 |
+10.60 |
594 |
8,487 |
-49 |
Aug13 |
121001 |
567.20 |
572.80 |
566.20 |
572.40 |
+10.30 |
40 |
3,863 |
+5 |
Oct13 |
121001 |
568.80 |
571.40 |
568.70 |
571.10 |
+10.00 |
40 |
2,798 |
+41 |
Total Volume and Open Interest |
6,093 |
76,542 |
+801 |
Cotton(ICE) |
Oct12 |
121001 |
69.71 |
69.71 |
69.71 |
69.71 |
+0.56 |
2 |
26 |
-2 |
Dec12 |
121001 |
70.65 |
71.32 |
70.22 |
71.20 |
+0.55 |
15,572 |
121,702 |
+2,776 |
Mar13 |
121001 |
71.81 |
72.32 |
71.28 |
72.20 |
+0.52 |
2,076 |
48,523 |
+422 |
May13 |
121001 |
73.39 |
73.39 |
72.35 |
73.14 |
+0.38 |
372 |
7,487 |
-15 |
Jul13 |
121001 |
74.21 |
74.36 |
73.55 |
74.08 |
+0.17 |
470 |
8,532 |
+270 |
Oct13 |
121001 |
75.78 |
75.78 |
75.78 |
75.78 |
+0.15 |
2 |
3 |
+0 |
Total Volume and Open Interest |
18,583 |
190,554 |
+3,534 |
Lumber(CME) |
Nov12 |
121001 |
281.4 |
289.0 |
278.5 |
284.8 |
+5.8 |
2,043 |
4,313 |
-708 |
Jan13 |
121001 |
291.5 |
296.5 |
289.0 |
295.9 |
+3.2 |
1,633 |
2,139 |
+321 |
Mar13 |
121001 |
299.5 |
304.0 |
297.0 |
304.0 |
+4.1 |
87 |
497 |
-2 |
May13 |
121001 |
310.0 |
311.0 |
306.0 |
310.9 |
+3.9 |
30 |
81 |
+23 |
Total Volume and Open Interest |
3,793 |
7,032 |
-366 |
Crude Oil(NYM) |
Nov12 |
121001 |
92.15 |
93.33 |
91.26 |
92.48 |
+0.29 |
210,195 |
309,763 |
-10,669 |
Dec12 |
121001 |
92.56 |
93.68 |
91.65 |
92.85 |
+0.29 |
67,215 |
203,590 |
+2,148 |
Jan13 |
121001 |
92.86 |
94.09 |
92.11 |
93.28 |
+0.28 |
19,405 |
121,515 |
-880 |
Feb13 |
121001 |
92.86 |
94.46 |
92.59 |
93.70 |
+0.28 |
9,783 |
71,287 |
+1,183 |
Mar13 |
121001 |
92.89 |
94.83 |
92.89 |
94.04 |
+0.28 |
12,960 |
63,427 |
+1,047 |
Apr13 |
121001 |
93.26 |
95.00 |
93.26 |
94.27 |
+0.29 |
3,329 |
31,066 |
+176 |
May13 |
121001 |
93.85 |
94.78 |
93.85 |
94.42 |
+0.31 |
1,934 |
26,557 |
+220 |
Jun13 |
121001 |
93.98 |
95.14 |
93.20 |
94.45 |
+0.33 |
11,576 |
101,765 |
-301 |
Jul13 |
121001 |
93.97 |
94.75 |
93.97 |
94.38 |
+0.34 |
1,587 |
28,146 |
-41 |
Aug13 |
121001 |
93.59 |
94.70 |
93.59 |
94.26 |
+0.35 |
992 |
22,104 |
+7 |
Sep13 |
121001 |
94.06 |
94.15 |
94.06 |
94.13 |
+0.35 |
2,083 |
38,297 |
-17 |
Oct13 |
121001 |
93.82 |
93.98 |
93.82 |
93.97 |
+0.35 |
1,030 |
20,231 |
-148 |
Nov13 |
121001 |
93.84 |
93.84 |
93.84 |
93.84 |
+0.36 |
1,101 |
24,411 |
+18 |
Dec13 |
121001 |
93.35 |
94.35 |
92.61 |
93.71 |
+0.36 |
12,599 |
161,674 |
-146 |
Jan14 |
121001 |
93.44 |
93.44 |
93.44 |
93.44 |
+0.37 |
484 |
24,644 |
-23 |
Feb14 |
121001 |
93.20 |
93.20 |
93.20 |
93.20 |
+0.38 |
103 |
9,002 |
-14 |
Total Volume and Open Interest |
360,459 |
1,548,347 |
-6,912 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121001 |
92.050 |
93.325 |
91.275 |
92.475 |
+0.275 |
7,735 |
5,012 |
+142 |
Dec12 |
121001 |
92.400 |
93.625 |
91.700 |
92.850 |
+0.300 |
430 |
5,134 |
+167 |
Jan13 |
121001 |
92.400 |
93.675 |
92.100 |
93.275 |
+0.275 |
61 |
1,608 |
+12 |
Feb13 |
121001 |
93.575 |
93.700 |
93.575 |
93.700 |
+0.275 |
6 |
148 |
-1 |
Mar13 |
121001 |
93.100 |
94.250 |
93.100 |
94.050 |
+0.300 |
6 |
14 |
+2 |
Apr13 |
121001 |
94.275 |
94.275 |
94.275 |
94.275 |
+0.300 |
1 |
4 |
+0 |
May13 |
121001 |
94.425 |
94.425 |
94.425 |
94.425 |
+0.325 |
0 |
2 |
+0 |
Jun13 |
121001 |
94.450 |
94.450 |
94.450 |
94.450 |
+0.325 |
0 |
38 |
+0 |
Jul13 |
121001 |
94.375 |
94.375 |
94.375 |
94.375 |
+0.325 |
|
|
|
Total Volume and Open Interest |
8,239 |
12,116 |
+322 |
Heating Oil(NYM) |
Nov12 |
121001 |
315.19 |
317.65 |
312.96 |
313.58 |
-2.34 |
64,954 |
100,501 |
-649 |
Dec12 |
121001 |
313.97 |
316.00 |
311.36 |
312.38 |
-1.97 |
29,379 |
66,426 |
+871 |
Jan13 |
121001 |
312.11 |
314.07 |
309.55 |
310.77 |
-1.78 |
17,347 |
42,986 |
+527 |
Feb13 |
121001 |
310.21 |
312.19 |
307.87 |
308.87 |
-1.72 |
8,670 |
19,012 |
+1,177 |
Mar13 |
121001 |
306.37 |
309.67 |
305.36 |
306.29 |
-1.66 |
8,495 |
21,427 |
-307 |
Apr13 |
121001 |
303.50 |
305.85 |
302.00 |
303.10 |
-1.66 |
4,775 |
22,741 |
+536 |
May13 |
121001 |
304.00 |
304.40 |
303.75 |
304.04 |
-1.59 |
1,342 |
11,966 |
-3 |
Jun13 |
121001 |
302.96 |
303.65 |
301.21 |
301.49 |
-1.37 |
3,620 |
14,087 |
+247 |
Jul13 |
121001 |
300.34 |
300.34 |
300.34 |
300.34 |
-1.27 |
154 |
3,126 |
-2 |
Aug13 |
121001 |
299.67 |
299.67 |
299.67 |
299.67 |
-1.14 |
159 |
2,284 |
+1 |
Sep13 |
121001 |
299.10 |
299.10 |
299.10 |
299.10 |
-1.04 |
157 |
3,940 |
+23 |
Oct13 |
121001 |
298.95 |
298.95 |
298.95 |
298.95 |
-1.02 |
42 |
1,036 |
+13 |
Nov13 |
121001 |
298.88 |
298.88 |
298.88 |
298.88 |
-0.99 |
52 |
1,388 |
+13 |
Dec13 |
121001 |
299.50 |
299.50 |
297.50 |
298.78 |
-0.94 |
577 |
6,798 |
+336 |
Total Volume and Open Interest |
139,733 |
319,383 |
-5,541 |
Gasoline(NYMEX) |
Nov12 |
121001 |
291.48 |
295.64 |
288.75 |
292.01 |
unch |
59,190 |
110,424 |
-4,615 |
Dec12 |
121001 |
278.76 |
281.73 |
275.96 |
279.04 |
-0.16 |
39,800 |
62,243 |
+3,392 |
Jan13 |
121001 |
273.19 |
275.27 |
270.21 |
272.94 |
-0.28 |
17,008 |
35,347 |
+1,839 |
Feb13 |
121001 |
271.75 |
273.81 |
269.27 |
271.77 |
-0.35 |
9,531 |
15,669 |
+634 |
Mar13 |
121001 |
273.23 |
275.00 |
270.56 |
273.08 |
-0.40 |
6,508 |
14,986 |
+1,147 |
Apr13 |
121001 |
286.25 |
289.33 |
285.10 |
287.41 |
-0.31 |
2,228 |
8,882 |
+310 |
May13 |
121001 |
286.04 |
286.42 |
285.70 |
286.34 |
-0.17 |
1,393 |
6,199 |
+225 |
Jun13 |
121001 |
282.75 |
285.22 |
281.16 |
283.66 |
-0.10 |
1,393 |
7,437 |
+127 |
Jul13 |
121001 |
280.38 |
280.38 |
280.38 |
280.38 |
-0.08 |
235 |
1,413 |
+0 |
Aug13 |
121001 |
275.96 |
276.61 |
275.96 |
276.61 |
-0.05 |
282 |
1,770 |
-20 |
Total Volume and Open Interest |
137,996 |
277,138 |
-2,003 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121001 |
292.00 |
292.00 |
292.00 |
292.00 |
unch |
|
|
|
Dec12 |
121001 |
279.00 |
279.04 |
279.00 |
279.00 |
-0.20 |
|
|
|
Jan13 |
121001 |
272.90 |
272.94 |
272.90 |
272.90 |
-0.30 |
|
|
|
Feb13 |
121001 |
271.80 |
271.80 |
271.77 |
271.80 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121001 |
3.325 |
3.486 |
3.325 |
3.480 |
+0.160 |
169,812 |
276,169 |
-7,417 |
Dec12 |
121001 |
3.627 |
3.757 |
3.621 |
3.752 |
+0.137 |
74,708 |
115,543 |
-5,271 |
Jan13 |
121001 |
3.774 |
3.895 |
3.774 |
3.891 |
+0.124 |
71,918 |
187,879 |
-494 |
Feb13 |
121001 |
3.795 |
3.902 |
3.793 |
3.899 |
+0.119 |
15,896 |
35,528 |
+695 |
Mar13 |
121001 |
3.771 |
3.867 |
3.771 |
3.859 |
+0.107 |
17,395 |
81,023 |
+3,340 |
Apr13 |
121001 |
3.787 |
3.838 |
3.773 |
3.824 |
+0.094 |
26,556 |
79,393 |
+2,374 |
May13 |
121001 |
3.810 |
3.857 |
3.789 |
3.845 |
+0.089 |
4,614 |
29,264 |
-276 |
Jun13 |
121001 |
3.832 |
3.890 |
3.831 |
3.875 |
+0.084 |
2,106 |
16,010 |
+394 |
Jul13 |
121001 |
3.878 |
3.924 |
3.860 |
3.910 |
+0.082 |
2,905 |
20,054 |
+354 |
Aug13 |
121001 |
3.895 |
3.942 |
3.884 |
3.928 |
+0.082 |
1,638 |
13,744 |
-65 |
Sep13 |
121001 |
3.865 |
3.943 |
3.865 |
3.931 |
+0.084 |
1,988 |
12,520 |
+177 |
Oct13 |
121001 |
3.916 |
3.978 |
3.899 |
3.965 |
+0.085 |
10,721 |
54,713 |
+2,336 |
Nov13 |
121001 |
4.015 |
4.073 |
3.999 |
4.060 |
+0.081 |
2,215 |
24,242 |
+592 |
Dec13 |
121001 |
4.216 |
4.252 |
4.215 |
4.249 |
+0.079 |
2,111 |
21,902 |
+141 |
Jan14 |
121001 |
4.294 |
4.363 |
4.294 |
4.348 |
+0.080 |
6,558 |
43,763 |
+1,900 |
Feb14 |
121001 |
4.298 |
4.325 |
4.292 |
4.323 |
+0.072 |
288 |
4,207 |
+36 |
Total Volume and Open Interest |
416,488 |
1,091,168 |
-211 |
Brent Crude Oil(ICE) |
Nov12 |
121001 |
112.34 |
113.27 |
111.47 |
112.19 |
-0.20 |
184,795 |
191,095 |
-12,320 |
Dec12 |
121001 |
111.39 |
112.40 |
110.67 |
111.36 |
-0.22 |
138,164 |
221,352 |
+2,607 |
Jan13 |
121001 |
110.55 |
111.72 |
110.03 |
110.73 |
-0.20 |
46,915 |
105,954 |
+3,919 |
Feb13 |
121001 |
109.93 |
111.06 |
109.43 |
110.13 |
-0.18 |
18,832 |
45,827 |
-311 |
Mar13 |
121001 |
110.00 |
110.49 |
108.84 |
109.55 |
-0.17 |
13,979 |
52,802 |
+609 |
Apr13 |
121001 |
108.89 |
109.92 |
108.28 |
109.01 |
-0.15 |
6,488 |
22,886 |
-131 |
May13 |
121001 |
108.34 |
109.36 |
107.74 |
108.47 |
-0.14 |
5,077 |
22,722 |
+353 |
Jun13 |
121001 |
107.78 |
108.81 |
107.15 |
107.93 |
-0.12 |
18,962 |
71,034 |
-705 |
Jul13 |
121001 |
107.12 |
107.69 |
106.90 |
107.44 |
-0.10 |
3,982 |
25,183 |
-1,140 |
Aug13 |
121001 |
107.03 |
107.03 |
106.94 |
106.94 |
-0.09 |
3,222 |
34,115 |
+136 |
Sep13 |
121001 |
106.44 |
106.44 |
106.44 |
106.44 |
-0.07 |
2,452 |
32,155 |
-215 |
Oct13 |
121001 |
105.95 |
105.95 |
105.95 |
105.95 |
-0.07 |
3,534 |
31,964 |
-1,257 |
Nov13 |
121001 |
105.50 |
105.50 |
105.50 |
105.50 |
-0.06 |
4,497 |
21,356 |
+112 |
Dec13 |
121001 |
104.78 |
105.84 |
104.25 |
105.07 |
-0.06 |
16,244 |
100,537 |
+1,449 |
Total Volume and Open Interest |
476,541 |
1,161,672 |
-6,926 |
Gas Oil(ICE) |
Oct12 |
121001 |
980.75 |
991.25 |
977.00 |
982.50 |
+1.75 |
49,415 |
83,214 |
-4,144 |
Nov12 |
121001 |
976.50 |
985.00 |
971.00 |
976.75 |
+2.25 |
88,146 |
127,229 |
-2,646 |
Dec12 |
121001 |
968.50 |
977.25 |
963.50 |
969.50 |
+2.75 |
50,452 |
100,517 |
-2,427 |
Jan13 |
121001 |
958.00 |
971.00 |
957.25 |
963.50 |
+3.00 |
19,504 |
56,135 |
+529 |
Feb13 |
121001 |
956.00 |
964.25 |
950.75 |
957.00 |
+3.50 |
9,215 |
33,449 |
+570 |
Mar13 |
121001 |
943.75 |
956.75 |
943.00 |
949.25 |
+3.75 |
4,139 |
26,917 |
+352 |
Apr13 |
121001 |
936.50 |
946.75 |
935.75 |
942.00 |
+3.75 |
2,815 |
24,659 |
-139 |
May13 |
121001 |
935.00 |
938.25 |
932.00 |
936.75 |
+3.75 |
2,155 |
16,595 |
+427 |
Jun13 |
121001 |
932.00 |
940.00 |
928.00 |
933.75 |
+3.75 |
3,790 |
39,053 |
-635 |
Jul13 |
121001 |
926.25 |
932.25 |
926.25 |
932.25 |
+4.00 |
1,071 |
11,583 |
+39 |
Total Volume and Open Interest |
233,046 |
614,751 |
-7,777 |
Ethanol(CBOT) |
Oct12 |
121001 |
2.355 |
2.355 |
2.330 |
2.345 |
+0.001 |
218 |
196 |
-114 |
Nov12 |
121001 |
2.368 |
2.368 |
2.341 |
2.352 |
+0.009 |
380 |
1,092 |
+56 |
Dec12 |
121001 |
2.377 |
2.377 |
2.336 |
2.351 |
+0.003 |
396 |
2,306 |
+98 |
Jan13 |
121001 |
2.377 |
2.377 |
2.339 |
2.355 |
-0.003 |
108 |
945 |
+13 |
Feb13 |
121001 |
2.354 |
2.362 |
2.348 |
2.361 |
+0.002 |
124 |
875 |
-2 |
Mar13 |
121001 |
2.385 |
2.385 |
2.356 |
2.371 |
+0.001 |
250 |
1,978 |
+67 |
Apr13 |
121001 |
2.375 |
2.375 |
2.373 |
2.373 |
+0.001 |
67 |
472 |
+11 |
May13 |
121001 |
2.392 |
2.406 |
2.388 |
2.389 |
+0.003 |
40 |
886 |
+11 |
Total Volume and Open Interest |
1,775 |
10,809 |
+149 |
WTI Crude Oil(ICE) |
Nov12 |
121001 |
92.11 |
93.35 |
91.28 |
92.48 |
+0.29 |
40,885 |
64,123 |
-1,325 |
Dec12 |
121001 |
92.19 |
93.67 |
91.72 |
92.85 |
+0.29 |
19,527 |
91,512 |
+369 |
Jan13 |
121001 |
92.21 |
94.00 |
92.21 |
93.28 |
+0.28 |
7,826 |
34,217 |
-645 |
Feb13 |
121001 |
93.19 |
94.39 |
92.91 |
93.70 |
+0.28 |
4,226 |
20,530 |
+1,079 |
Mar13 |
121001 |
93.07 |
94.70 |
93.07 |
94.04 |
+0.28 |
3,723 |
23,077 |
+494 |
Apr13 |
121001 |
93.58 |
94.89 |
93.58 |
94.27 |
+0.29 |
1,483 |
7,466 |
+226 |
May13 |
121001 |
94.99 |
95.00 |
94.09 |
94.42 |
+0.31 |
1,365 |
8,059 |
-91 |
Jun13 |
121001 |
94.30 |
95.15 |
94.09 |
94.45 |
+0.33 |
5,222 |
44,332 |
-443 |
Jul13 |
121001 |
94.90 |
94.90 |
94.38 |
94.38 |
+0.34 |
408 |
3,806 |
+25 |
Aug13 |
121001 |
94.80 |
94.80 |
94.26 |
94.26 |
+0.35 |
333 |
5,112 |
-56 |
Sep13 |
121001 |
94.13 |
94.13 |
94.13 |
94.13 |
+0.35 |
272 |
8,963 |
+107 |
Oct13 |
121001 |
94.00 |
94.00 |
93.97 |
93.97 |
+0.35 |
300 |
4,207 |
+28 |
Nov13 |
121001 |
93.90 |
93.90 |
93.84 |
93.84 |
+0.36 |
278 |
4,407 |
+7 |
Dec13 |
121001 |
93.67 |
94.32 |
93.53 |
93.71 |
+0.36 |
5,320 |
66,688 |
+537 |
Jan14 |
121001 |
93.44 |
93.44 |
93.44 |
93.44 |
+0.37 |
49 |
4,254 |
+5 |
Feb14 |
121001 |
93.20 |
93.20 |
93.20 |
93.20 |
+0.38 |
18 |
1,792 |
-1 |
Total Volume and Open Interest |
91,868 |
485,231 |
+414 |
US Dollar Index(ICE) |
Dec12 |
121001 |
80.045 |
80.250 |
79.670 |
79.910 |
-0.115 |
22,453 |
44,925 |
-2,584 |
Mar13 |
121001 |
79.915 |
80.100 |
79.870 |
80.100 |
-0.125 |
63 |
600 |
+53 |
Jun13 |
121001 |
80.320 |
80.320 |
80.320 |
80.320 |
-0.125 |
|
|
|
Total Volume and Open Interest |
22,516 |
45,525 |
-2,531 |
Australian Dollar(CME) |
Dec12 |
121001 |
102.99 |
103.36 |
102.58 |
103.10 |
+0.07 |
128,345 |
170,636 |
-3,618 |
Mar13 |
121001 |
102.13 |
102.55 |
102.13 |
102.37 |
+0.08 |
31 |
197 |
+8 |
Jun13 |
121001 |
101.65 |
101.68 |
101.59 |
101.68 |
+0.09 |
0 |
9 |
+0 |
Total Volume and Open Interest |
128,376 |
170,847 |
-3,610 |
British Pound(CME) |
Dec12 |
121001 |
161.54 |
161.71 |
161.05 |
161.27 |
-0.09 |
157,291 |
174,749 |
-12,515 |
Mar13 |
121001 |
161.38 |
161.41 |
161.22 |
161.22 |
-0.09 |
68 |
173 |
-22 |
Jun13 |
121001 |
161.17 |
161.26 |
161.17 |
161.17 |
-0.09 |
0 |
57 |
+0 |
Total Volume and Open Interest |
157,359 |
174,980 |
-12,537 |
Canadian Dollar(CME) |
Dec12 |
121001 |
101.47 |
101.89 |
101.28 |
101.63 |
+0.14 |
93,319 |
196,228 |
-6,299 |
Mar13 |
121001 |
101.48 |
101.66 |
101.27 |
101.41 |
+0.14 |
183 |
2,368 |
+59 |
Jun13 |
121001 |
101.17 |
101.17 |
101.03 |
101.17 |
+0.14 |
1 |
587 |
+0 |
Sep13 |
121001 |
100.92 |
100.92 |
100.79 |
100.92 |
+0.13 |
2 |
560 |
+1 |
Total Volume and Open Interest |
93,505 |
199,817 |
-6,239 |
Japanese Yen(CME) |
Dec12 |
121001 |
128.37 |
128.63 |
128.03 |
128.25 |
-0.07 |
81,936 |
145,557 |
+555 |
Mar13 |
121001 |
128.57 |
128.63 |
128.24 |
128.39 |
-0.08 |
16 |
308 |
-4 |
Jun13 |
121001 |
128.49 |
128.63 |
128.49 |
128.55 |
-0.08 |
0 |
17 |
+0 |
Total Volume and Open Interest |
81,952 |
145,888 |
+551 |
Swiss Franc(CME) |
Dec12 |
121001 |
106.51 |
107.07 |
106.09 |
106.71 |
+0.22 |
40,303 |
38,045 |
-540 |
Mar13 |
121001 |
106.47 |
107.21 |
106.47 |
106.89 |
+0.22 |
0 |
12 |
+0 |
Jun13 |
121001 |
107.07 |
107.07 |
106.86 |
107.07 |
+0.21 |
0 |
3 |
+0 |
Total Volume and Open Interest |
40,303 |
38,060 |
-540 |
EuroFX(CME) |
Dec12 |
121001 |
128.58 |
129.50 |
128.13 |
128.96 |
+0.34 |
305,925 |
213,277 |
-2,800 |
Mar13 |
121001 |
129.00 |
129.61 |
128.75 |
129.09 |
+0.34 |
118 |
715 |
+24 |
Jun13 |
121001 |
129.21 |
129.21 |
128.88 |
129.21 |
+0.33 |
1 |
531 |
+1 |
Total Volume and Open Interest |
306,044 |
214,558 |
-2,775 |
Mexican Peso(CME) |
Oct12 |
121001 |
779.50 |
779.50 |
776.00 |
779.50 |
+3.50 |
|
|
|
Nov12 |
121001 |
777.25 |
777.25 |
773.75 |
777.25 |
+3.50 |
|
|
|
Total Volume and Open Interest |
42,676 |
213,111 |
-6,667 |
Brazilian Real(CME) |
Nov12 |
121001 |
492.00 |
492.05 |
491.15 |
491.55 |
+0.55 |
81 |
1,087 |
+72 |
Dec12 |
121001 |
490.40 |
492.00 |
489.40 |
490.45 |
+0.70 |
201 |
1,929 |
-16 |
Jan13 |
121001 |
488.65 |
488.65 |
487.95 |
488.65 |
+0.70 |
|
|
|
Feb13 |
121001 |
486.90 |
486.90 |
486.20 |
486.90 |
+0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
282 |
18,703 |
-874 |
30-Year T-Bonds(CBOT) |
Dec12 |
121001 |
149~110 |
149~310 |
149~030 |
149~210 |
+0~090 |
404,371 |
561,695 |
-5,121 |
Mar13 |
121001 |
148~120 |
148~120 |
147~270 |
148~090 |
+0~090 |
9 |
91 |
+3 |
Jun13 |
121001 |
147~040 |
147~040 |
146~270 |
147~040 |
+0~090 |
|
|
|
Total Volume and Open Interest |
404,380 |
561,786 |
-5,118 |
10-Year T-Notes(CBOT) |
Dec12 |
121001 |
133~150 |
133~215 |
133~115 |
133~185 |
+0~030 |
983,347 |
1,670,647 |
-1,922 |
Mar13 |
121001 |
132~240 |
133~000 |
132~240 |
133~000 |
+0~035 |
73 |
195 |
+3 |
Jun13 |
121001 |
132~050 |
132~050 |
132~015 |
132~050 |
+0~035 |
|
|
|
Total Volume and Open Interest |
983,420 |
1,670,842 |
-1,919 |
5-Year T-Notes(CBOT) |
Dec12 |
121001 |
124~200 |
124~230 |
124~182 |
124~212 |
+0~010 |
591,370 |
1,444,778 |
-42,666 |
Mar13 |
121001 |
124~156 |
124~156 |
124~146 |
124~156 |
+0~010 |
0 |
23 |
+0 |
Jun13 |
121001 |
123~276 |
123~276 |
123~266 |
123~276 |
+0~010 |
|
|
|
Total Volume and Open Interest |
591,370 |
1,444,801 |
-56,585 |
2 Year T-Notes(CBOT) |
Dec12 |
121001 |
110~082 |
110~086 |
110~080 |
110~084 |
unch |
243,978 |
932,725 |
-2,877 |
Mar13 |
121001 |
110~074 |
110~074 |
110~070 |
110~074 |
+0~004 |
|
|
|
Jun13 |
121001 |
109~240 |
109~240 |
109~234 |
109~240 |
+0~004 |
|
|
|
Total Volume and Open Interest |
243,978 |
932,725 |
-14,395 |
Eurodollars(CME) |
Dec12 |
121001 |
99.685 |
99.690 |
99.670 |
99.685 |
+0.005 |
251,648 |
987,782 |
-1,098 |
Mar13 |
121001 |
99.680 |
99.685 |
99.660 |
99.675 |
unch |
324,319 |
785,196 |
-15,526 |
Jun13 |
121001 |
99.660 |
99.670 |
99.640 |
99.655 |
-0.005 |
287,181 |
731,915 |
-3,067 |
Sep13 |
121001 |
99.650 |
99.655 |
99.625 |
99.645 |
-0.005 |
256,336 |
650,349 |
+5,517 |
Dec13 |
121001 |
99.625 |
99.630 |
99.600 |
99.620 |
-0.005 |
230,722 |
678,860 |
+9,776 |
Mar14 |
121001 |
99.605 |
99.610 |
99.580 |
99.600 |
-0.005 |
195,820 |
652,806 |
+702 |
Jun14 |
121001 |
99.560 |
99.575 |
99.545 |
99.565 |
unch |
178,746 |
478,686 |
-12,186 |
Sep14 |
121001 |
99.510 |
99.535 |
99.500 |
99.525 |
+0.010 |
159,411 |
449,226 |
+7,224 |
Dec14 |
121001 |
99.455 |
99.475 |
99.450 |
99.470 |
+0.015 |
127,555 |
401,362 |
-8,598 |
Mar15 |
121001 |
99.400 |
99.425 |
99.390 |
99.420 |
+0.020 |
106,288 |
402,735 |
-4,232 |
Jun15 |
121001 |
99.325 |
99.355 |
99.315 |
99.350 |
+0.025 |
110,802 |
483,358 |
-6,376 |
Sep15 |
121001 |
99.230 |
99.265 |
99.220 |
99.255 |
+0.025 |
105,960 |
314,244 |
+2,350 |
Dec15 |
121001 |
99.105 |
99.145 |
99.095 |
99.135 |
+0.030 |
78,727 |
252,541 |
-5,902 |
Mar16 |
121001 |
98.980 |
99.015 |
98.970 |
99.010 |
+0.030 |
44,935 |
164,512 |
-222 |
Jun16 |
121001 |
98.835 |
98.870 |
98.820 |
98.865 |
+0.030 |
42,026 |
133,241 |
+2,675 |
Sep16 |
121001 |
98.685 |
98.715 |
98.670 |
98.710 |
+0.030 |
47,339 |
124,098 |
+6,627 |
Dec16 |
121001 |
98.570 |
98.570 |
98.510 |
98.545 |
+0.025 |
32,633 |
96,894 |
-735 |
Mar17 |
121001 |
98.375 |
98.405 |
98.360 |
98.395 |
+0.020 |
21,876 |
81,012 |
-79 |
Total Volume and Open Interest |
2,657,516 |
8,081,213 |
-22,868 |
Ultra T-Bond(CBOT) |
Dec12 |
121001 |
165~07 |
166~04 |
164~23 |
165~18 |
+0~11 |
84,779 |
364,772 |
+7,967 |
Mar13 |
121001 |
164~08 |
164~08 |
164~01 |
164~08 |
+0~07 |
0 |
2 |
+0 |
Jun13 |
121001 |
164~08 |
164~08 |
164~01 |
164~08 |
+0~07 |
|
|
|
Total Volume and Open Interest |
84,779 |
364,774 |
+7,967 |
30 Day Federal Funds(CBOT) |
Oct12 |
121001 |
99.860 |
99.860 |
99.853 |
99.853 |
-0.003 |
1,981 |
61,943 |
-54 |
Nov12 |
121001 |
99.865 |
99.870 |
99.855 |
99.860 |
unch |
1,644 |
52,475 |
-515 |
Dec12 |
121001 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
1,697 |
30,847 |
-167 |
Jan13 |
121001 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
1,364 |
18,418 |
-350 |
Feb13 |
121001 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
1,758 |
21,057 |
+492 |
Mar13 |
121001 |
99.880 |
99.885 |
99.875 |
99.880 |
unch |
1,987 |
17,012 |
+497 |
Total Volume and Open Interest |
21,498 |
369,040 |
-79,283 |
3-Mth Euro-Yen(CME) |
Dec12 |
121001 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121001 |
99.707 |
99.707 |
99.707 |
99.707 |
unch |
|
|
|
Jun13 |
121001 |
99.732 |
99.732 |
99.732 |
99.732 |
unch |
|
|
|
Sep13 |
121001 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Dec13 |
121001 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121001 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121001 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121001 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121001 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121001 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121001 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
2 |
809 |
+2 |
Mar13 |
121001 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
183 |
+0 |
Jun13 |
121001 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121001 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121001 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121001 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121001 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121001 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
2 |
2,230 |
+2 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121001 |
144.24 |
144.30 |
144.15 |
144.23 |
-0.01 |
2,595 |
20,788 |
+685 |
Mar13 |
121001 |
142.49 |
142.49 |
142.49 |
142.49 |
-0.01 |
|
|
|
Jun13 |
121001 |
140.40 |
140.40 |
140.40 |
140.40 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,595 |
20,788 |
+685 |
Euro-Bund(EUREX) |
Dec12 |
121001 |
141.69 |
141.75 |
141.12 |
141.40 |
-0.37 |
640,633 |
824,713 |
-6,440 |
Mar13 |
121001 |
143.03 |
143.32 |
142.78 |
143.01 |
-0.39 |
347 |
46,120 |
+147 |
Jun13 |
121001 |
143.03 |
143.03 |
143.03 |
143.03 |
-0.37 |
|
|
|
Total Volume and Open Interest |
640,980 |
870,833 |
-6,293 |
Euro-Bobl(EUREX) |
Dec12 |
121001 |
125.68 |
125.71 |
125.38 |
125.50 |
-0.19 |
409,125 |
713,778 |
+353 |
Mar13 |
121001 |
126.02 |
126.07 |
126.02 |
126.07 |
-0.21 |
2,683 |
21,816 |
+2,624 |
Jun13 |
121001 |
126.07 |
126.07 |
126.07 |
126.07 |
-0.21 |
|
|
|
Total Volume and Open Interest |
411,808 |
735,594 |
+2,977 |
3-Mth Euribor(EUREX) |
Dec12 |
121001 |
99.805 |
99.805 |
99.795 |
99.800 |
-0.010 |
2 |
1,747 |
+0 |
Mar13 |
121001 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.025 |
0 |
1,185 |
+0 |
Jun13 |
121001 |
99.760 |
99.760 |
99.750 |
99.750 |
-0.035 |
0 |
663 |
+0 |
Total Volume and Open Interest |
2 |
5,419 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121001 |
120~16 |
120~17 |
120~02 |
120~09 |
-0~11 |
118,406 |
355,721 |
+7,984 |
Mar13 |
121001 |
120~11 |
120~11 |
120~11 |
120~11 |
-0~11 |
|
|
|
Total Volume and Open Interest |
118,406 |
355,721 |
+7,984 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121001 |
99.48 |
99.50 |
99.47 |
99.48 |
-0.01 |
87,927 |
363,209 |
-35,949 |
Mar13 |
121001 |
99.50 |
99.53 |
99.48 |
99.49 |
-0.01 |
58,546 |
347,816 |
+11,995 |
Jun13 |
121001 |
99.51 |
99.53 |
99.47 |
99.49 |
-0.01 |
79,895 |
323,196 |
+10,409 |
Sep13 |
121001 |
99.49 |
99.52 |
99.46 |
99.47 |
-0.02 |
42,952 |
294,668 |
+2,955 |
Dec13 |
121001 |
99.46 |
99.49 |
99.43 |
99.44 |
-0.02 |
33,818 |
321,416 |
+5,768 |
Mar14 |
121001 |
99.43 |
99.47 |
99.40 |
99.41 |
-0.02 |
29,279 |
249,681 |
+30 |
Total Volume and Open Interest |
442,310 |
2,646,419 |
-1,835 |
3-Mth Euribor(LIFFE) |
Dec12 |
121001 |
99.805 |
99.815 |
99.785 |
99.800 |
-0.010 |
94,802 |
527,087 |
+1,998 |
Mar13 |
121001 |
99.810 |
99.820 |
99.775 |
99.785 |
-0.025 |
125,594 |
497,365 |
-10,047 |
Jun13 |
121001 |
99.780 |
99.795 |
99.740 |
99.750 |
-0.035 |
126,155 |
463,181 |
+398 |
Total Volume and Open Interest |
751,849 |
3,793,229 |
+14,061 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121001 |
96.89 |
96.97 |
96.89 |
96.95 |
+0.04 |
12,760 |
143,084 |
-470 |
Mar13 |
121001 |
97.16 |
97.29 |
97.13 |
97.24 |
+0.07 |
11,264 |
162,916 |
+2,578 |
Jun13 |
121001 |
97.27 |
97.39 |
97.25 |
97.35 |
+0.07 |
7,767 |
117,197 |
-946 |
Sep13 |
121001 |
97.26 |
97.38 |
97.23 |
97.33 |
+0.07 |
2,586 |
69,889 |
+794 |
Dec13 |
121001 |
97.19 |
97.27 |
97.17 |
97.25 |
+0.06 |
2,134 |
57,470 |
+1,019 |
Mar14 |
121001 |
97.12 |
97.20 |
97.09 |
97.18 |
+0.06 |
445 |
34,171 |
+147 |
Jun14 |
121001 |
97.03 |
97.12 |
97.02 |
97.10 |
+0.05 |
111 |
15,502 |
+25 |
Sep14 |
121001 |
97.04 |
97.04 |
97.03 |
97.04 |
+0.06 |
61 |
6,557 |
+61 |
Dec14 |
121001 |
96.96 |
96.96 |
96.96 |
96.96 |
+0.06 |
0 |
951 |
+0 |
Mar15 |
121001 |
96.88 |
96.88 |
96.88 |
96.88 |
+0.05 |
0 |
38 |
+0 |
Total Volume and Open Interest |
37,128 |
607,978 |
+3,208 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121001 |
97.12 |
97.14 |
97.04 |
97.12 |
unch |
28,848 |
369,018 |
-5,257 |
Mar13 |
121001 |
97.12 |
97.12 |
97.12 |
97.12 |
unch |
|
|
|
Total Volume and Open Interest |
28,848 |
369,018 |
-5,257 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121001 |
97.65 |
97.69 |
97.58 |
97.67 |
+0.02 |
67,723 |
438,297 |
-17,279 |
Mar13 |
121001 |
97.67 |
97.67 |
97.67 |
97.67 |
+0.02 |
|
|
|
Total Volume and Open Interest |
67,723 |
438,297 |
-17,279 |
Gold(CMX) |
Oct12 |
121001 |
1766.0 |
1791.0 |
1763.3 |
1780.5 |
+9.4 |
2,839 |
5,178 |
-1,166 |
Dec12 |
121001 |
1773.7 |
1794.4 |
1765.7 |
1783.3 |
+9.4 |
156,934 |
349,973 |
-3,993 |
Feb13 |
121001 |
1775.3 |
1795.6 |
1768.0 |
1785.5 |
+9.4 |
1,215 |
30,491 |
+26 |
Apr13 |
121001 |
1777.0 |
1795.1 |
1770.2 |
1787.4 |
+9.4 |
851 |
17,086 |
+92 |
Jun13 |
121001 |
1772.3 |
1799.0 |
1772.3 |
1789.4 |
+9.4 |
878 |
23,085 |
+109 |
Aug13 |
121001 |
1775.3 |
1796.3 |
1774.2 |
1791.4 |
+9.4 |
134 |
5,684 |
+47 |
Oct13 |
121001 |
1802.3 |
1802.3 |
1786.1 |
1793.5 |
+9.4 |
42 |
4,087 |
+6 |
Dec13 |
121001 |
1784.3 |
1804.3 |
1778.8 |
1795.7 |
+9.4 |
3,451 |
12,009 |
+450 |
Feb14 |
121001 |
1800.5 |
1807.0 |
1789.7 |
1798.1 |
+9.4 |
5 |
2,472 |
+0 |
Apr14 |
121001 |
1800.5 |
1800.5 |
1800.5 |
1800.5 |
+9.4 |
750 |
2,910 |
-750 |
Jun14 |
121001 |
1802.9 |
1802.9 |
1802.9 |
1802.9 |
+9.5 |
26 |
9,184 |
-24 |
Aug14 |
121001 |
1805.5 |
1805.5 |
1805.5 |
1805.5 |
+9.4 |
|
|
|
Total Volume and Open Interest |
168,323 |
486,521 |
-5,628 |
Silver(CMX) |
Dec12 |
121001 |
3453.0 |
3544.5 |
3421.0 |
3495.2 |
+37.5 |
48,178 |
86,092 |
-880 |
Mar13 |
121001 |
3440.0 |
3551.0 |
3429.0 |
3503.1 |
+37.6 |
1,154 |
10,033 |
+323 |
May13 |
121001 |
3466.0 |
3530.0 |
3466.0 |
3506.8 |
+37.7 |
355 |
4,490 |
+127 |
Jul13 |
121001 |
3501.5 |
3521.0 |
3501.5 |
3509.8 |
+37.7 |
124 |
6,215 |
+34 |
Sep13 |
121001 |
3509.0 |
3512.5 |
3509.0 |
3512.5 |
+37.7 |
74 |
2,805 |
+53 |
Dec13 |
121001 |
3469.0 |
3553.5 |
3469.0 |
3516.2 |
+37.8 |
1,112 |
15,602 |
+88 |
Mar14 |
121001 |
3512.7 |
3512.7 |
3512.7 |
3512.7 |
+37.8 |
0 |
412 |
+0 |
Total Volume and Open Interest |
51,275 |
137,402 |
-256 |
Platinum(NYMEX) |
Oct12 |
121001 |
1661.0 |
1685.4 |
1648.0 |
1681.5 |
+16.2 |
1,489 |
1,210 |
-782 |
Jan13 |
121001 |
1665.6 |
1691.5 |
1649.0 |
1685.8 |
+16.5 |
9,354 |
56,422 |
+926 |
Apr13 |
121001 |
1658.1 |
1690.8 |
1656.5 |
1689.1 |
+16.5 |
73 |
2,111 |
+27 |
Jul13 |
121001 |
1691.1 |
1691.1 |
1691.1 |
1691.1 |
+16.5 |
3 |
105 |
+3 |
Total Volume and Open Interest |
10,958 |
59,909 |
+167 |
Palladium(NYMEX) |
Dec12 |
121001 |
636.70 |
659.80 |
625.80 |
645.60 |
+4.80 |
3,474 |
18,859 |
+27 |
Mar13 |
121001 |
631.10 |
658.90 |
631.10 |
646.85 |
+4.80 |
3 |
901 |
+1 |
Jun13 |
121001 |
647.60 |
647.60 |
646.90 |
647.60 |
+5.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,477 |
19,774 |
+23 |
Copper(CMX) |
Dec12 |
121001 |
375.05 |
379.80 |
372.15 |
378.55 |
+2.75 |
44,997 |
97,999 |
-828 |
Mar13 |
121001 |
376.10 |
380.40 |
373.60 |
379.35 |
+2.75 |
1,651 |
27,287 |
+110 |
May13 |
121001 |
375.30 |
379.85 |
375.15 |
379.70 |
+2.70 |
64 |
5,186 |
+2 |
Jul13 |
121001 |
375.35 |
380.35 |
375.20 |
379.80 |
+2.60 |
45 |
4,311 |
-7 |
Sep13 |
121001 |
380.85 |
380.85 |
379.30 |
379.95 |
+2.65 |
0 |
1,308 |
+0 |
Total Volume and Open Interest |
47,449 |
149,589 |
-623 |
DJIA Index(CBOT) |
Dec12 |
121001 |
13358 |
13522 |
13323 |
13437 |
+82 |
662 |
16,190 |
+537 |
Mar13 |
121001 |
13363 |
13363 |
13284 |
13363 |
+79 |
0 |
5 |
+0 |
Jun13 |
121001 |
13288 |
13288 |
13209 |
13288 |
+79 |
|
|
|
Sep13 |
121001 |
13209 |
13209 |
13130 |
13209 |
+79 |
|
|
|
Total Volume and Open Interest |
662 |
16,195 |
+537 |
E-mini DJIA Index(CBOT) |
Dec12 |
121001 |
13349 |
13526 |
13313 |
13437 |
+82 |
146,311 |
127,421 |
-3,546 |
Mar13 |
121001 |
13250 |
13411 |
13250 |
13363 |
+79 |
34 |
172 |
+9 |
Jun13 |
121001 |
13305 |
13310 |
13288 |
13288 |
+79 |
0 |
39 |
+0 |
Sep13 |
121001 |
13209 |
13209 |
13209 |
13209 |
+79 |
|
|
|
Total Volume and Open Interest |
146,345 |
127,632 |
-3,537 |
S & P 500(CME) |
Dec12 |
121001 |
1431.00 |
1451.20 |
1428.00 |
1436.90 |
+2.70 |
11,949 |
188,128 |
+221 |
Mar13 |
121001 |
1430.10 |
1444.90 |
1429.90 |
1430.10 |
+2.70 |
55 |
2,032 |
+242 |
Jun13 |
121001 |
1423.10 |
1437.90 |
1422.90 |
1423.10 |
+2.70 |
0 |
470 |
+0 |
Sep13 |
121001 |
1416.60 |
1431.40 |
1416.40 |
1416.60 |
+2.70 |
|
|
|
Total Volume and Open Interest |
12,004 |
190,630 |
+463 |
S & P 500 E-Mini(Globex) |
Dec12 |
121001 |
1432.75 |
1451.50 |
1427.75 |
1437.00 |
+2.75 |
2,101,935 |
2,920,153 |
+832 |
Mar13 |
121001 |
1425.25 |
1444.50 |
1421.75 |
1430.00 |
+2.50 |
9,683 |
17,792 |
+8,778 |
Total Volume and Open Interest |
2,111,625 |
2,938,603 |
+9,617 |
NASDAQ 100(CME) |
Dec12 |
121001 |
2785.30 |
2823.00 |
2779.00 |
2788.30 |
-3.70 |
534 |
4,842 |
+167 |
Mar13 |
121001 |
2781.50 |
2789.00 |
2780.00 |
2781.50 |
-3.80 |
0 |
3 |
+0 |
Jun13 |
121001 |
2776.00 |
2779.80 |
2776.00 |
2776.00 |
-3.80 |
|
|
|
Total Volume and Open Interest |
534 |
4,845 |
+167 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121001 |
2789.00 |
2822.50 |
2777.80 |
2788.30 |
-3.70 |
242,772 |
403,871 |
+2,506 |
Mar13 |
121001 |
2777.00 |
2815.50 |
2777.00 |
2781.50 |
-3.80 |
15 |
43 |
+10 |
Total Volume and Open Interest |
242,787 |
403,923 |
+2,516 |
S & P Midcap 400(CME) |
Dec12 |
121001 |
980.10 |
987.00 |
977.00 |
980.10 |
-6.40 |
0 |
318 |
+0 |
Mar13 |
121001 |
978.10 |
984.50 |
978.10 |
978.10 |
-6.40 |
|
|
|
Jun13 |
121001 |
976.00 |
982.40 |
976.00 |
976.00 |
-6.40 |
|
|
|
Total Volume and Open Interest |
0 |
318 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121001 |
16.25 |
17.10 |
15.65 |
16.95 |
+0.55 |
41,138 |
132,875 |
-8,766 |
Nov12 |
121001 |
17.90 |
18.35 |
17.35 |
18.26 |
+0.25 |
30,614 |
87,750 |
+1,047 |
Dec12 |
121001 |
19.05 |
19.30 |
18.50 |
19.17 |
unch |
11,857 |
46,380 |
+55 |
Jan13 |
121001 |
20.70 |
21.00 |
20.30 |
20.82 |
-0.08 |
7,656 |
0 |
+0 |
Total Volume and Open Interest |
102,175 |
299,854 |
-45,023 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121001 |
8875 |
8880 |
8770 |
8825 |
-45 |
5,157 |
20,485 |
-218 |
Mar13 |
121001 |
8825 |
8870 |
8825 |
8825 |
-45 |
|
|
|
Total Volume and Open Interest |
5,157 |
20,485 |
-218 |
Nikkei 225(SGX) |
Dec12 |
121001 |
8875 |
8890 |
8760 |
8785 |
-90 |
95,884 |
206,964 |
-2,109 |
Mar13 |
121001 |
8775 |
8775 |
8775 |
8775 |
-90 |
40 |
1,053 |
+30 |
Jun13 |
121001 |
8695 |
8695 |
8695 |
8695 |
-85 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
96,846 |
232,071 |
-1,493 |
CAC 40(EURONEXT) |
Oct12 |
121001 |
3339.5 |
3440.0 |
3339.5 |
3434.5 |
+81.5 |
141,675 |
362,861 |
+19,130 |
Nov12 |
121001 |
3345.0 |
3434.0 |
3342.0 |
3433.0 |
+82.0 |
216 |
9,706 |
+162 |
Dec12 |
121001 |
3330.5 |
3428.0 |
3330.5 |
3425.5 |
+83.0 |
4,455 |
26,613 |
+275 |
Total Volume and Open Interest |
146,346 |
399,387 |
+19,717 |
Hang Seng Index(HKFE) |
Oct12 |
120928 |
20786 |
20887 |
20681 |
20875 |
+66 |
81,682 |
114,349 |
+11,724 |
Nov12 |
120928 |
20774 |
20878 |
20691 |
20868 |
|
|
|
|
Dec12 |
120928 |
20786 |
20877 |
20690 |
20876 |
+86 |
431 |
8,386 |
+140 |
Total Volume and Open Interest |
98,611 |
148,958 |
-4,301 |
DAX(EUREX) |
Dec12 |
121001 |
7211.0 |
7343.5 |
7209.5 |
7333.5 |
+95.0 |
136,749 |
153,228 |
-2,671 |
Mar13 |
121001 |
7241.5 |
7346.0 |
7241.5 |
7337.0 |
+95.0 |
301 |
3,810 |
+188 |
Jun13 |
121001 |
7239.0 |
7344.0 |
7239.0 |
7344.0 |
+95.5 |
193 |
614 |
+185 |
Total Volume and Open Interest |
137,243 |
157,652 |
-2,298 |
FT-SE 100(EURONEXT) |
Dec12 |
121001 |
5713.50 |
5817.50 |
5700.00 |
5793.50 |
+80.50 |
109,205 |
603,957 |
-1,849 |
Mar13 |
121001 |
5660.00 |
5757.00 |
5659.50 |
5750.50 |
+80.50 |
5 |
327 |
+0 |
Jun13 |
121001 |
5685.50 |
5685.50 |
5685.50 |
5685.50 |
+89.00 |
0 |
12 |
+12 |
Total Volume and Open Interest |
109,210 |
604,296 |
-1,837 |
SPI 200(SFE) |
Dec12 |
121001 |
4381.0 |
4419.0 |
4348.0 |
4394.0 |
+10.0 |
23,173 |
247,254 |
-1,064 |
Mar13 |
121001 |
4363.0 |
4363.0 |
4363.0 |
4363.0 |
+10.0 |
3 |
1,569 |
+0 |
Jun13 |
121001 |
4362.0 |
4362.0 |
4362.0 |
4362.0 |
+10.0 |
0 |
2,597 |
+0 |
Total Volume and Open Interest |
23,404 |
253,770 |
-1,035 |
FTSE MIB(ISE) |
Dec12 |
121001 |
15030.00 |
15510.00 |
15000.00 |
15476.00 |
+432.00 |
30,373 |
30,792 |
-1,282 |
Mar13 |
121001 |
15100.00 |
15515.00 |
15100.00 |
15476.00 |
+425.00 |
22 |
26 |
+8 |
Jun13 |
121001 |
15196.00 |
15196.00 |
15196.00 |
15196.00 |
+425.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
30,395 |
30,819 |
-1,274 |
KOSPI 200(KFE) |
Dec12 |
120928 |
263.90 |
265.30 |
263.05 |
264.20 |
-0.05 |
192,706 |
104,476 |
-1,371 |
Mar13 |
120928 |
263.75 |
264.15 |
262.75 |
263.45 |
+0.35 |
37 |
2,730 |
-22 |
Jun13 |
120928 |
265.40 |
265.40 |
265.40 |
265.40 |
+1.25 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
192,743 |
108,256 |
-1,393 |
GSCI(CME) |
Oct12 |
121001 |
668.50 |
670.75 |
664.25 |
666.75 |
+2.25 |
498 |
9,291 |
-130 |
Nov12 |
121001 |
666.25 |
670.25 |
663.75 |
666.25 |
+2.05 |
1 |
90 |
-1 |
Dec12 |
121001 |
668.00 |
672.00 |
665.50 |
668.00 |
+1.80 |
|
|
|
Total Volume and Open Interest |
499 |
9,381 |
-131 |
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. |
|
|