|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 03, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121003 |
1531.50 |
1543.75 |
1504.00 |
1531.75 |
+1.25 |
158,462 |
305,517 |
-11,759 |
Jan13 |
121003 |
1534.00 |
1543.50 |
1506.25 |
1532.25 |
-1.00 |
55,944 |
117,403 |
+5,106 |
Mar13 |
121003 |
1500.25 |
1510.75 |
1473.25 |
1501.50 |
-0.25 |
15,523 |
98,626 |
-617 |
May13 |
121003 |
1457.25 |
1474.50 |
1435.75 |
1464.25 |
+2.75 |
8,855 |
87,689 |
-36 |
Jul13 |
121003 |
1447.00 |
1460.00 |
1421.75 |
1451.75 |
+4.75 |
8,937 |
70,094 |
+2,273 |
Aug13 |
121003 |
1413.50 |
1435.00 |
1405.00 |
1431.25 |
+6.25 |
338 |
1,128 |
+56 |
Sep13 |
121003 |
1368.75 |
1383.25 |
1364.50 |
1383.25 |
+9.50 |
203 |
1,306 |
-11 |
Nov13 |
121003 |
1324.00 |
1340.00 |
1309.00 |
1337.50 |
+12.50 |
10,722 |
36,875 |
+677 |
Jan14 |
121003 |
1325.00 |
1341.25 |
1325.00 |
1341.25 |
+12.25 |
5 |
360 |
+2 |
Mar14 |
121003 |
1326.00 |
1342.00 |
1326.00 |
1342.00 |
+13.00 |
0 |
98 |
+0 |
May14 |
121003 |
1343.50 |
1343.50 |
1329.50 |
1343.50 |
+14.00 |
0 |
117 |
+0 |
Jul14 |
121003 |
1342.75 |
1342.75 |
1331.25 |
1342.75 |
+11.50 |
0 |
57 |
+0 |
Aug14 |
121003 |
1337.50 |
1337.50 |
1326.00 |
1337.50 |
+11.50 |
|
|
|
Sep14 |
121003 |
1327.75 |
1327.75 |
1316.25 |
1327.75 |
+11.50 |
|
|
|
Total Volume and Open Interest |
259,052 |
721,122 |
-4,290 |
Soybean Meal(CBOT) |
Oct12 |
121003 |
463.40 |
468.80 |
456.00 |
465.50 |
+2.10 |
1,859 |
4,453 |
-512 |
Dec12 |
121003 |
463.80 |
468.30 |
455.10 |
464.40 |
+1.50 |
43,001 |
103,396 |
-968 |
Jan13 |
121003 |
461.00 |
464.60 |
452.80 |
461.10 |
+0.40 |
4,871 |
24,115 |
+7 |
Mar13 |
121003 |
447.30 |
451.50 |
439.80 |
448.30 |
-0.50 |
3,512 |
21,467 |
+470 |
May13 |
121003 |
428.00 |
433.40 |
421.00 |
430.00 |
+0.10 |
2,844 |
24,975 |
+441 |
Jul13 |
121003 |
420.50 |
426.70 |
414.90 |
423.80 |
+1.00 |
1,430 |
16,804 |
-88 |
Aug13 |
121003 |
411.50 |
417.70 |
411.50 |
416.90 |
+1.90 |
204 |
1,517 |
+77 |
Sep13 |
121003 |
399.00 |
403.60 |
398.10 |
399.30 |
+1.20 |
75 |
1,258 |
+0 |
Oct13 |
121003 |
381.30 |
383.20 |
378.90 |
379.60 |
+0.70 |
33 |
3,241 |
+12 |
Dec13 |
121003 |
380.60 |
383.90 |
373.30 |
380.10 |
+2.80 |
218 |
7,442 |
+79 |
Total Volume and Open Interest |
58,047 |
209,593 |
-482 |
Soybean Oil(CBOT) |
Oct12 |
121003 |
50.00 |
50.60 |
49.70 |
50.33 |
+0.06 |
4,532 |
3,015 |
-1,719 |
Dec12 |
121003 |
50.70 |
51.05 |
50.06 |
50.73 |
+0.04 |
67,970 |
151,767 |
+1,230 |
Jan13 |
121003 |
51.16 |
51.37 |
50.41 |
51.07 |
+0.02 |
10,803 |
46,532 |
+736 |
Mar13 |
121003 |
51.57 |
51.81 |
50.85 |
51.50 |
+0.02 |
7,911 |
33,895 |
+677 |
May13 |
121003 |
51.50 |
52.04 |
51.09 |
51.73 |
+0.05 |
5,509 |
24,414 |
+417 |
Jul13 |
121003 |
51.63 |
52.21 |
51.21 |
51.88 |
+0.08 |
4,670 |
18,778 |
+873 |
Aug13 |
121003 |
51.64 |
52.11 |
51.23 |
51.90 |
+0.07 |
468 |
2,218 |
+29 |
Sep13 |
121003 |
51.41 |
51.96 |
51.41 |
51.83 |
+0.11 |
288 |
2,222 |
+77 |
Oct13 |
121003 |
51.06 |
51.43 |
50.80 |
51.16 |
+0.05 |
372 |
3,625 |
+23 |
Dec13 |
121003 |
50.76 |
51.32 |
50.44 |
51.04 |
+0.02 |
1,186 |
9,145 |
+278 |
Total Volume and Open Interest |
103,772 |
296,713 |
+2,678 |
Canola(WCE) |
Nov12 |
121003 |
582.1 |
598.0 |
577.8 |
594.6 |
+12.0 |
9,758 |
88,716 |
-863 |
Jan13 |
121003 |
585.0 |
598.7 |
580.7 |
595.5 |
+10.0 |
5,368 |
83,612 |
+4,382 |
Mar13 |
121003 |
580.2 |
595.1 |
580.2 |
592.1 |
+7.2 |
1,389 |
19,425 |
+539 |
May13 |
121003 |
575.5 |
585.7 |
572.3 |
582.7 |
+5.6 |
648 |
19,307 |
+15 |
Jul13 |
121003 |
567.1 |
576.8 |
565.3 |
575.4 |
+5.4 |
202 |
4,543 |
+26 |
Total Volume and Open Interest |
17,557 |
220,773 |
+4,271 |
Corn(CBOT) |
Dec12 |
121003 |
757.75 |
763.50 |
747.00 |
756.75 |
-1.50 |
132,144 |
616,759 |
-7,736 |
Mar13 |
121003 |
759.00 |
764.25 |
748.25 |
757.50 |
-2.25 |
40,178 |
260,908 |
+6,981 |
May13 |
121003 |
755.50 |
759.00 |
743.50 |
753.00 |
-2.00 |
7,272 |
76,258 |
+265 |
Jul13 |
121003 |
748.25 |
752.00 |
736.25 |
746.00 |
-1.50 |
13,994 |
118,952 |
+2,282 |
Sep13 |
121003 |
670.00 |
674.00 |
659.50 |
671.50 |
+1.50 |
3,012 |
21,859 |
+1,470 |
Dec13 |
121003 |
631.25 |
636.00 |
624.75 |
634.00 |
+3.00 |
5,056 |
100,879 |
+1,314 |
Mar14 |
121003 |
636.00 |
641.25 |
636.00 |
641.25 |
+2.75 |
36 |
2,259 |
+15 |
May14 |
121003 |
648.50 |
648.50 |
644.75 |
647.00 |
+2.25 |
16 |
773 |
+4 |
Jul14 |
121003 |
644.00 |
651.00 |
644.00 |
649.50 |
+3.00 |
4 |
1,036 |
+0 |
Sep14 |
121003 |
600.00 |
604.25 |
600.00 |
600.00 |
-4.25 |
0 |
69 |
+0 |
Total Volume and Open Interest |
201,743 |
1,206,089 |
+4,609 |
Wheat(CBOT) |
Dec12 |
121003 |
873.00 |
878.50 |
858.00 |
873.00 |
+1.50 |
46,990 |
244,933 |
-1,408 |
Mar13 |
121003 |
882.75 |
889.50 |
868.50 |
884.00 |
+1.00 |
9,599 |
84,494 |
-1,136 |
May13 |
121003 |
876.25 |
890.25 |
870.00 |
884.50 |
unch |
3,132 |
22,500 |
+601 |
Jul13 |
121003 |
848.25 |
854.00 |
835.00 |
851.50 |
+2.75 |
4,002 |
61,857 |
+424 |
Sep13 |
121003 |
841.75 |
857.25 |
841.00 |
855.25 |
+3.00 |
342 |
2,324 |
+52 |
Dec13 |
121003 |
859.00 |
866.75 |
850.50 |
864.75 |
+3.00 |
1,484 |
36,737 |
+176 |
Total Volume and Open Interest |
65,676 |
456,198 |
-1,257 |
Wheat(KCBT) |
Dec12 |
121003 |
892.00 |
897.75 |
877.75 |
891.00 |
-1.25 |
10,855 |
100,901 |
-2,204 |
Mar13 |
121003 |
905.75 |
910.75 |
890.25 |
904.25 |
-1.25 |
3,471 |
29,239 |
-155 |
May13 |
121003 |
908.00 |
910.00 |
897.50 |
907.25 |
-0.50 |
422 |
10,415 |
+73 |
Jul13 |
121003 |
872.25 |
879.25 |
861.25 |
876.50 |
+3.00 |
401 |
15,946 |
+39 |
Sep13 |
121003 |
864.75 |
881.50 |
863.50 |
878.50 |
+3.75 |
114 |
1,312 |
-25 |
Dec13 |
121003 |
876.25 |
895.50 |
875.00 |
891.25 |
+4.75 |
74 |
1,200 |
-3 |
Total Volume and Open Interest |
15,341 |
159,279 |
-2,271 |
Wheat(MGE) |
Dec12 |
121003 |
926.00 |
934.75 |
915.25 |
929.75 |
+5.50 |
2,230 |
26,325 |
+72 |
Mar13 |
121003 |
934.50 |
943.75 |
925.00 |
938.50 |
+4.00 |
498 |
9,167 |
+80 |
May13 |
121003 |
934.75 |
949.75 |
933.25 |
945.00 |
+4.00 |
187 |
3,195 |
+7 |
Jul13 |
121003 |
938.00 |
945.25 |
932.25 |
943.75 |
+5.75 |
30 |
1,860 |
+1 |
Sep13 |
121003 |
897.25 |
914.75 |
895.00 |
913.00 |
+7.00 |
36 |
2,633 |
+8 |
Total Volume and Open Interest |
3,051 |
43,762 |
+231 |
Oats(CBOT) |
Dec12 |
121003 |
360.00 |
365.50 |
358.00 |
363.25 |
+3.00 |
669 |
9,187 |
-86 |
Mar13 |
121003 |
365.00 |
369.00 |
363.75 |
368.00 |
+2.00 |
79 |
1,702 |
+44 |
May13 |
121003 |
368.50 |
368.50 |
367.25 |
368.50 |
+1.25 |
0 |
103 |
+0 |
Jul13 |
121003 |
366.75 |
366.75 |
365.50 |
366.75 |
+1.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
753 |
11,044 |
-42 |
Rough Rice(CBOT) |
Nov12 |
121003 |
15.28 |
15.36 |
15.20 |
15.24 |
-0.13 |
391 |
11,644 |
-37 |
Jan13 |
121003 |
15.65 |
15.66 |
15.53 |
15.56 |
-0.13 |
117 |
3,277 |
+55 |
Mar13 |
121003 |
15.96 |
15.96 |
15.84 |
15.84 |
-0.14 |
6 |
206 |
+6 |
May13 |
121003 |
16.06 |
16.18 |
16.06 |
16.06 |
-0.12 |
0 |
17 |
+0 |
Total Volume and Open Interest |
514 |
15,167 |
+24 |
Live Cattle(CME) |
Oct12 |
121003 |
123.650 |
123.830 |
122.635 |
123.080 |
-0.205 |
9,681 |
27,425 |
-760 |
Dec12 |
121003 |
126.500 |
126.930 |
125.785 |
126.035 |
-0.350 |
21,670 |
128,368 |
+64 |
Feb13 |
121003 |
130.200 |
130.500 |
129.535 |
129.950 |
+0.015 |
7,806 |
57,680 |
-59 |
Apr13 |
121003 |
133.900 |
134.235 |
133.150 |
133.735 |
-0.165 |
5,549 |
44,409 |
+1,061 |
Jun13 |
121003 |
130.685 |
130.935 |
130.075 |
130.785 |
+0.185 |
2,717 |
20,378 |
+566 |
Aug13 |
121003 |
131.100 |
131.350 |
130.500 |
131.035 |
-0.040 |
365 |
6,661 |
+24 |
Total Volume and Open Interest |
48,119 |
287,430 |
+895 |
Feeder Cattle(CME) |
Oct12 |
121003 |
145.500 |
146.250 |
144.800 |
145.300 |
-0.080 |
1,997 |
6,855 |
-763 |
Nov12 |
121003 |
146.800 |
147.550 |
146.150 |
146.800 |
+0.300 |
3,346 |
12,248 |
-294 |
Jan13 |
121003 |
149.485 |
150.150 |
148.850 |
149.575 |
+0.425 |
1,014 |
6,172 |
-41 |
Mar13 |
121003 |
152.400 |
153.000 |
151.785 |
152.450 |
+0.465 |
272 |
2,693 |
+5 |
Apr13 |
121003 |
153.700 |
154.200 |
153.100 |
153.850 |
+0.250 |
80 |
918 |
+34 |
May13 |
121003 |
155.000 |
155.380 |
154.550 |
155.200 |
+0.215 |
50 |
1,166 |
+5 |
Aug13 |
121003 |
157.880 |
157.880 |
156.900 |
157.400 |
unch |
20 |
293 |
+7 |
Total Volume and Open Interest |
6,779 |
30,345 |
-1,047 |
Lean Hogs(CME) |
Oct12 |
121003 |
79.700 |
80.600 |
79.650 |
80.035 |
+0.885 |
11,425 |
17,604 |
-1,454 |
Dec12 |
121003 |
77.150 |
77.750 |
75.800 |
75.885 |
-0.965 |
25,967 |
105,320 |
-1,410 |
Feb13 |
121003 |
83.000 |
83.600 |
81.650 |
81.750 |
-1.250 |
8,012 |
41,444 |
+469 |
Apr13 |
121003 |
89.500 |
90.350 |
88.450 |
88.750 |
-1.250 |
5,453 |
27,182 |
+1,143 |
May13 |
121003 |
96.930 |
97.300 |
96.350 |
97.100 |
-0.500 |
108 |
1,053 |
+48 |
Jun13 |
121003 |
99.750 |
100.100 |
99.080 |
99.550 |
-0.400 |
2,207 |
18,818 |
+468 |
Jul13 |
121003 |
99.700 |
99.730 |
98.900 |
99.385 |
-0.465 |
464 |
4,580 |
+139 |
Aug13 |
121003 |
98.680 |
99.000 |
98.000 |
98.600 |
-0.200 |
603 |
4,019 |
+371 |
Total Volume and Open Interest |
54,639 |
223,253 |
-51 |
Class III Milk(CME) |
Sep12 |
121001 |
18.98 |
18.98 |
18.95 |
18.97 |
-0.01 |
21 |
4,840 |
+11 |
Oct12 |
121003 |
21.05 |
21.26 |
21.03 |
21.17 |
+0.07 |
186 |
5,275 |
+39 |
Nov12 |
121003 |
20.96 |
21.40 |
20.86 |
21.34 |
+0.39 |
224 |
5,184 |
+13 |
Dec12 |
121003 |
19.97 |
20.42 |
19.91 |
20.36 |
+0.39 |
81 |
3,908 |
-6 |
Jan13 |
121003 |
19.31 |
19.65 |
19.31 |
19.58 |
+0.16 |
49 |
1,582 |
-11 |
Total Volume and Open Interest |
735 |
24,162 |
+58 |
Cocoa(ICE) |
Dec12 |
121003 |
2465 |
2479 |
2400 |
2416 |
-59 |
10,182 |
92,082 |
-1,283 |
Mar13 |
121003 |
2480 |
2490 |
2414 |
2431 |
-59 |
2,125 |
44,455 |
+232 |
May13 |
121003 |
2493 |
2493 |
2432 |
2441 |
-58 |
573 |
20,634 |
-9 |
Jul13 |
121003 |
2490 |
2490 |
2442 |
2453 |
-57 |
282 |
14,199 |
+87 |
Sep13 |
121003 |
2502 |
2502 |
2450 |
2462 |
-56 |
126 |
5,537 |
+45 |
Dec13 |
121003 |
2508 |
2508 |
2460 |
2470 |
-56 |
18 |
6,867 |
+5 |
Mar14 |
121003 |
2478 |
2478 |
2478 |
2478 |
-56 |
11 |
10,028 |
+2 |
Total Volume and Open Interest |
13,317 |
199,186 |
-921 |
Coffee "C"(ICE) |
Dec12 |
121003 |
181.50 |
185.45 |
180.50 |
181.05 |
-2.60 |
21,457 |
79,638 |
-882 |
Mar13 |
121003 |
184.20 |
189.30 |
184.20 |
184.90 |
-2.60 |
5,610 |
38,050 |
-253 |
May13 |
121003 |
188.15 |
191.60 |
187.00 |
187.45 |
-2.70 |
1,326 |
10,728 |
+206 |
Jul13 |
121003 |
191.00 |
194.25 |
189.75 |
190.10 |
-2.75 |
696 |
6,333 |
-13 |
Sep13 |
121003 |
194.10 |
196.75 |
192.30 |
192.70 |
-2.80 |
584 |
3,047 |
+133 |
Dec13 |
121003 |
197.95 |
200.00 |
195.45 |
195.95 |
-2.95 |
364 |
2,399 |
+88 |
Total Volume and Open Interest |
30,208 |
140,954 |
-630 |
Orange Juice(ICE) |
Nov12 |
121003 |
116.50 |
116.50 |
115.05 |
116.00 |
-0.05 |
607 |
12,634 |
-643 |
Jan13 |
121003 |
115.60 |
115.75 |
114.20 |
115.75 |
+0.20 |
279 |
7,247 |
+256 |
Mar13 |
121003 |
116.25 |
117.40 |
116.25 |
117.40 |
unch |
15 |
2,475 |
-1 |
May13 |
121003 |
118.20 |
119.20 |
118.20 |
119.20 |
+0.25 |
0 |
885 |
+0 |
Jul13 |
121003 |
120.60 |
121.00 |
120.60 |
120.90 |
+0.25 |
0 |
76 |
+0 |
Sep13 |
121003 |
122.85 |
122.85 |
122.85 |
122.85 |
-0.05 |
0 |
64 |
+0 |
Total Volume and Open Interest |
902 |
23,414 |
-388 |
Sugar #11(ICE) |
Mar13 |
121003 |
21.50 |
21.69 |
21.21 |
21.58 |
-0.01 |
71,942 |
378,051 |
+5,092 |
May13 |
121003 |
21.31 |
21.58 |
21.15 |
21.52 |
+0.02 |
21,175 |
79,507 |
+1,517 |
Jul13 |
121003 |
21.22 |
21.50 |
21.08 |
21.44 |
+0.03 |
17,014 |
96,800 |
+1 |
Oct13 |
121003 |
21.38 |
21.72 |
21.32 |
21.68 |
+0.05 |
9,005 |
55,062 |
+247 |
Mar14 |
121003 |
21.95 |
22.07 |
21.68 |
22.04 |
+0.06 |
3,850 |
34,209 |
+1,076 |
May14 |
121003 |
21.67 |
21.84 |
21.57 |
21.84 |
+0.06 |
1,086 |
10,339 |
+438 |
Jul14 |
121003 |
21.50 |
21.67 |
21.42 |
21.67 |
+0.04 |
570 |
6,424 |
+23 |
Oct14 |
121003 |
21.43 |
21.61 |
21.42 |
21.61 |
+0.04 |
355 |
7,566 |
+93 |
Total Volume and Open Interest |
125,180 |
674,997 |
+8,566 |
London Cocoa(LCE) |
Dec12 |
121003 |
1598 |
1599 |
1555 |
1564 |
-35 |
9,971 |
59,849 |
+698 |
Mar13 |
121003 |
1596 |
1596 |
1560 |
1568 |
-28 |
10,958 |
66,911 |
+424 |
May13 |
121003 |
1599 |
1599 |
1568 |
1577 |
-26 |
3,652 |
25,968 |
+324 |
Jul13 |
121003 |
1606 |
1606 |
1571 |
1584 |
-26 |
1,383 |
15,479 |
+41 |
Sep13 |
121003 |
1591 |
1601 |
1576 |
1590 |
-25 |
1,129 |
11,701 |
-8 |
Dec13 |
121003 |
1587 |
1589 |
1578 |
1578 |
-32 |
6 |
7,336 |
+75 |
Mar14 |
121003 |
1575 |
1575 |
1575 |
1575 |
-33 |
0 |
6,712 |
+0 |
Total Volume and Open Interest |
27,099 |
199,207 |
+1,554 |
London Sugar(LCE) |
Dec12 |
121003 |
589.20 |
594.00 |
585.00 |
591.10 |
-1.50 |
2,614 |
30,584 |
+689 |
Mar13 |
121003 |
579.20 |
584.50 |
575.90 |
581.80 |
-0.40 |
1,532 |
31,799 |
+488 |
May13 |
121003 |
577.30 |
583.10 |
574.90 |
581.30 |
+0.50 |
338 |
8,515 |
-55 |
Aug13 |
121003 |
576.10 |
580.70 |
573.70 |
580.20 |
+1.60 |
169 |
4,012 |
+150 |
Oct13 |
121003 |
578.40 |
579.60 |
573.20 |
579.10 |
+1.50 |
124 |
2,777 |
-7 |
Total Volume and Open Interest |
4,811 |
79,557 |
+1,261 |
Cotton(ICE) |
Oct12 |
121003 |
70.54 |
70.54 |
70.54 |
70.54 |
+0.24 |
0 |
19 |
+0 |
Dec12 |
121003 |
71.85 |
72.21 |
70.85 |
72.16 |
+0.31 |
12,232 |
119,486 |
-837 |
Mar13 |
121003 |
72.69 |
73.02 |
71.66 |
72.97 |
+0.28 |
3,689 |
49,720 |
+732 |
May13 |
121003 |
73.45 |
73.78 |
72.55 |
73.71 |
+0.29 |
560 |
7,587 |
-11 |
Jul13 |
121003 |
74.20 |
74.51 |
73.44 |
74.45 |
+0.33 |
429 |
8,284 |
-116 |
Oct13 |
121003 |
76.00 |
76.00 |
74.38 |
75.41 |
-0.53 |
2 |
3 |
+0 |
Total Volume and Open Interest |
17,130 |
189,437 |
-213 |
Lumber(CME) |
Nov12 |
121003 |
280.5 |
282.7 |
275.6 |
277.5 |
-4.4 |
759 |
3,858 |
-212 |
Jan13 |
121003 |
290.9 |
292.9 |
288.0 |
290.9 |
-1.6 |
384 |
2,476 |
-12 |
Mar13 |
121003 |
300.8 |
301.9 |
296.8 |
300.3 |
-1.6 |
80 |
551 |
+44 |
May13 |
121003 |
309.5 |
309.5 |
303.6 |
309.5 |
+0.5 |
2 |
85 |
+2 |
Total Volume and Open Interest |
1,225 |
6,972 |
-178 |
Crude Oil(NYM) |
Nov12 |
121003 |
91.64 |
91.82 |
87.70 |
88.14 |
-3.75 |
177,728 |
294,282 |
-9,476 |
Dec12 |
121003 |
92.00 |
92.18 |
88.09 |
88.52 |
-3.75 |
74,612 |
218,609 |
+10,048 |
Jan13 |
121003 |
92.47 |
92.51 |
88.54 |
88.97 |
-3.74 |
22,052 |
120,863 |
+159 |
Feb13 |
121003 |
92.90 |
92.99 |
89.00 |
89.41 |
-3.73 |
16,713 |
71,499 |
-673 |
Mar13 |
121003 |
93.06 |
93.07 |
89.46 |
89.80 |
-3.69 |
13,231 |
69,852 |
+3,883 |
Apr13 |
121003 |
93.50 |
93.50 |
89.75 |
90.09 |
-3.65 |
3,319 |
31,088 |
-63 |
May13 |
121003 |
93.16 |
93.16 |
90.23 |
90.30 |
-3.62 |
2,905 |
27,067 |
+501 |
Jun13 |
121003 |
93.70 |
93.70 |
90.00 |
90.40 |
-3.59 |
16,841 |
100,260 |
-871 |
Jul13 |
121003 |
93.63 |
93.63 |
90.00 |
90.40 |
-3.56 |
2,826 |
28,638 |
+186 |
Aug13 |
121003 |
93.54 |
93.66 |
90.33 |
90.33 |
-3.54 |
1,582 |
21,718 |
-276 |
Sep13 |
121003 |
92.93 |
92.93 |
90.22 |
90.26 |
-3.52 |
4,688 |
38,453 |
-376 |
Oct13 |
121003 |
90.75 |
90.75 |
90.16 |
90.16 |
-3.50 |
1,970 |
21,110 |
+787 |
Nov13 |
121003 |
90.08 |
90.08 |
90.08 |
90.08 |
-3.48 |
1,615 |
24,342 |
+25 |
Dec13 |
121003 |
93.20 |
93.35 |
89.55 |
89.99 |
-3.47 |
18,704 |
163,273 |
+1,184 |
Jan14 |
121003 |
89.78 |
89.78 |
89.78 |
89.78 |
-3.43 |
481 |
24,489 |
-114 |
Feb14 |
121003 |
89.59 |
89.59 |
89.59 |
89.59 |
-3.39 |
196 |
9,117 |
+80 |
Total Volume and Open Interest |
366,655 |
1,556,877 |
+5,444 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121003 |
91.600 |
91.800 |
87.700 |
88.150 |
-3.750 |
7,634 |
5,902 |
+745 |
Dec12 |
121003 |
92.000 |
92.125 |
88.100 |
88.525 |
-3.750 |
558 |
5,669 |
+344 |
Jan13 |
121003 |
92.425 |
92.425 |
88.700 |
88.975 |
-3.725 |
135 |
1,747 |
+55 |
Feb13 |
121003 |
91.775 |
91.775 |
89.400 |
89.400 |
-3.750 |
56 |
187 |
+38 |
Mar13 |
121003 |
93.000 |
93.000 |
89.800 |
89.800 |
-3.700 |
0 |
11 |
+0 |
Apr13 |
121003 |
90.100 |
90.100 |
90.100 |
90.100 |
-3.650 |
0 |
4 |
+0 |
May13 |
121003 |
90.300 |
90.300 |
90.300 |
90.300 |
-3.625 |
1 |
2 |
+0 |
Jun13 |
121003 |
90.400 |
90.400 |
90.400 |
90.400 |
-3.600 |
0 |
38 |
+0 |
Jul13 |
121003 |
90.400 |
90.400 |
90.400 |
90.400 |
-3.550 |
|
|
|
Total Volume and Open Interest |
8,388 |
13,712 |
+1,178 |
Heating Oil(NYM) |
Nov12 |
121003 |
312.69 |
312.97 |
305.89 |
306.64 |
-5.91 |
54,190 |
97,793 |
-2,006 |
Dec12 |
121003 |
311.35 |
311.35 |
303.84 |
304.55 |
-6.49 |
26,756 |
64,677 |
-1,084 |
Jan13 |
121003 |
309.15 |
309.20 |
301.70 |
302.35 |
-6.81 |
16,454 |
42,071 |
-860 |
Feb13 |
121003 |
306.73 |
306.73 |
299.25 |
299.98 |
-7.10 |
8,994 |
19,990 |
+323 |
Mar13 |
121003 |
303.13 |
303.13 |
296.50 |
297.15 |
-7.28 |
9,230 |
25,855 |
+2,062 |
Apr13 |
121003 |
299.79 |
299.79 |
293.93 |
293.93 |
-7.43 |
5,538 |
24,731 |
+1,653 |
May13 |
121003 |
299.00 |
299.00 |
294.91 |
295.13 |
-7.41 |
1,748 |
11,962 |
-1 |
Jun13 |
121003 |
297.00 |
297.00 |
292.13 |
292.89 |
-7.30 |
1,855 |
13,927 |
-135 |
Jul13 |
121003 |
298.88 |
298.88 |
291.89 |
291.89 |
-7.32 |
139 |
3,064 |
-67 |
Aug13 |
121003 |
295.00 |
295.00 |
291.39 |
291.39 |
-7.34 |
114 |
2,314 |
+30 |
Sep13 |
121003 |
294.46 |
294.46 |
290.40 |
290.99 |
-7.31 |
444 |
4,081 |
+133 |
Oct13 |
121003 |
294.30 |
294.30 |
290.84 |
290.84 |
-7.30 |
466 |
1,462 |
+306 |
Nov13 |
121003 |
294.20 |
294.20 |
290.74 |
290.74 |
-7.30 |
648 |
1,575 |
+65 |
Dec13 |
121003 |
297.00 |
297.00 |
290.40 |
290.64 |
-7.30 |
815 |
6,820 |
-14 |
Total Volume and Open Interest |
127,570 |
322,021 |
+439 |
Gasoline(NYMEX) |
Nov12 |
121003 |
286.77 |
286.77 |
275.38 |
279.95 |
-6.97 |
52,081 |
105,057 |
-3,156 |
Dec12 |
121003 |
274.90 |
274.90 |
265.86 |
268.21 |
-7.32 |
32,154 |
65,673 |
+1,694 |
Jan13 |
121003 |
269.60 |
269.60 |
261.61 |
263.16 |
-7.53 |
15,417 |
35,861 |
+91 |
Feb13 |
121003 |
269.10 |
269.10 |
261.00 |
262.59 |
-7.52 |
6,611 |
16,481 |
+803 |
Mar13 |
121003 |
269.51 |
269.69 |
263.10 |
264.01 |
-7.49 |
3,508 |
15,463 |
+168 |
Apr13 |
121003 |
284.93 |
284.93 |
277.42 |
278.41 |
-7.43 |
3,496 |
9,321 |
+353 |
May13 |
121003 |
279.05 |
279.05 |
277.14 |
277.40 |
-7.40 |
2,637 |
6,073 |
-274 |
Jun13 |
121003 |
279.90 |
279.90 |
273.42 |
274.68 |
-7.49 |
1,215 |
7,150 |
-344 |
Jul13 |
121003 |
272.20 |
272.20 |
271.38 |
271.38 |
-7.53 |
283 |
1,326 |
-87 |
Aug13 |
121003 |
268.60 |
269.01 |
267.64 |
267.64 |
-7.52 |
13 |
1,776 |
-3 |
Total Volume and Open Interest |
117,480 |
277,184 |
-721 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121003 |
279.90 |
280.00 |
278.90 |
280.00 |
-6.90 |
0 |
1 |
+0 |
Dec12 |
121003 |
268.20 |
268.21 |
268.20 |
268.20 |
-7.30 |
|
|
|
Jan13 |
121003 |
263.20 |
263.20 |
263.16 |
263.20 |
-7.50 |
|
|
|
Feb13 |
121003 |
262.60 |
262.60 |
262.59 |
262.60 |
-7.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov12 |
121003 |
3.520 |
3.526 |
3.348 |
3.395 |
-0.136 |
194,779 |
270,670 |
+2,281 |
Dec12 |
121003 |
3.753 |
3.764 |
3.609 |
3.663 |
-0.106 |
67,910 |
122,790 |
+5,772 |
Jan13 |
121003 |
3.869 |
3.892 |
3.753 |
3.806 |
-0.093 |
80,362 |
197,508 |
+8,024 |
Feb13 |
121003 |
3.890 |
3.896 |
3.765 |
3.815 |
-0.092 |
20,128 |
36,284 |
+852 |
Mar13 |
121003 |
3.847 |
3.861 |
3.729 |
3.779 |
-0.089 |
24,253 |
86,904 |
+1,069 |
Apr13 |
121003 |
3.801 |
3.820 |
3.700 |
3.747 |
-0.082 |
37,817 |
89,793 |
+6,999 |
May13 |
121003 |
3.824 |
3.837 |
3.730 |
3.772 |
-0.077 |
5,534 |
30,271 |
+562 |
Jun13 |
121003 |
3.819 |
3.822 |
3.764 |
3.804 |
-0.074 |
3,106 |
16,829 |
+776 |
Jul13 |
121003 |
3.854 |
3.862 |
3.798 |
3.843 |
-0.071 |
9,968 |
22,949 |
+3,179 |
Aug13 |
121003 |
3.885 |
3.893 |
3.822 |
3.861 |
-0.071 |
4,974 |
16,604 |
+1,686 |
Sep13 |
121003 |
3.884 |
3.897 |
3.824 |
3.864 |
-0.071 |
2,007 |
14,425 |
+403 |
Oct13 |
121003 |
3.911 |
3.925 |
3.859 |
3.898 |
-0.070 |
15,651 |
62,020 |
+5,486 |
Nov13 |
121003 |
3.996 |
4.004 |
3.960 |
3.996 |
-0.067 |
2,395 |
23,962 |
-535 |
Dec13 |
121003 |
4.222 |
4.239 |
4.147 |
4.184 |
-0.066 |
1,971 |
23,089 |
+644 |
Jan14 |
121003 |
4.308 |
4.308 |
4.248 |
4.287 |
-0.062 |
4,754 |
46,106 |
+942 |
Feb14 |
121003 |
4.264 |
4.273 |
4.232 |
4.265 |
-0.060 |
373 |
4,503 |
+233 |
Total Volume and Open Interest |
486,335 |
1,147,792 |
+42,219 |
Brent Crude Oil(ICE) |
Nov12 |
121003 |
111.36 |
111.36 |
107.67 |
108.17 |
-3.40 |
152,706 |
170,575 |
-7,324 |
Dec12 |
121003 |
110.54 |
110.59 |
106.95 |
107.43 |
-3.40 |
132,758 |
223,149 |
-3,940 |
Jan13 |
121003 |
109.96 |
109.98 |
106.36 |
106.85 |
-3.41 |
49,106 |
116,607 |
+7,676 |
Feb13 |
121003 |
109.41 |
109.41 |
105.84 |
106.33 |
-3.39 |
18,357 |
49,159 |
+1,212 |
Mar13 |
121003 |
108.86 |
108.86 |
105.38 |
105.82 |
-3.37 |
12,983 |
50,957 |
-536 |
Apr13 |
121003 |
108.24 |
108.27 |
104.92 |
105.33 |
-3.36 |
4,544 |
22,732 |
-53 |
May13 |
121003 |
107.74 |
107.76 |
104.44 |
104.84 |
-3.35 |
3,477 |
23,461 |
+279 |
Jun13 |
121003 |
107.26 |
107.28 |
103.87 |
104.35 |
-3.34 |
18,070 |
71,489 |
-310 |
Jul13 |
121003 |
106.72 |
106.72 |
103.52 |
103.90 |
-3.33 |
2,479 |
25,055 |
+140 |
Aug13 |
121003 |
103.42 |
103.42 |
103.42 |
103.42 |
-3.35 |
2,554 |
33,468 |
-109 |
Sep13 |
121003 |
102.93 |
102.93 |
102.93 |
102.93 |
-3.36 |
5,238 |
32,787 |
+118 |
Oct13 |
121003 |
102.48 |
102.48 |
102.48 |
102.48 |
-3.36 |
1,488 |
31,604 |
-518 |
Nov13 |
121003 |
102.05 |
102.05 |
102.05 |
102.05 |
-3.36 |
1,108 |
21,437 |
-39 |
Dec13 |
121003 |
104.59 |
104.62 |
101.17 |
101.64 |
-3.36 |
19,495 |
101,406 |
+899 |
Total Volume and Open Interest |
430,155 |
1,157,377 |
-2,049 |
Gas Oil(ICE) |
Oct12 |
121003 |
979.75 |
979.75 |
955.75 |
958.75 |
-21.00 |
60,131 |
76,533 |
-2,137 |
Nov12 |
121003 |
970.00 |
971.50 |
948.00 |
951.00 |
-22.25 |
113,494 |
124,941 |
+683 |
Dec12 |
121003 |
962.25 |
962.25 |
938.75 |
942.50 |
-23.25 |
86,947 |
102,685 |
+350 |
Jan13 |
121003 |
954.25 |
954.25 |
931.50 |
935.75 |
-23.50 |
35,098 |
63,857 |
+7,201 |
Feb13 |
121003 |
948.00 |
948.00 |
924.75 |
929.50 |
-23.50 |
17,934 |
34,830 |
+91 |
Mar13 |
121003 |
941.25 |
941.25 |
918.00 |
922.50 |
-23.25 |
15,210 |
26,857 |
+23 |
Apr13 |
121003 |
932.25 |
933.50 |
911.25 |
916.00 |
-22.75 |
5,464 |
25,860 |
+755 |
May13 |
121003 |
930.00 |
930.00 |
910.25 |
911.75 |
-22.25 |
3,175 |
17,564 |
+564 |
Jun13 |
121003 |
927.50 |
927.50 |
904.25 |
909.75 |
-21.75 |
6,468 |
39,631 |
+553 |
Jul13 |
121003 |
922.75 |
922.75 |
908.75 |
908.75 |
-21.50 |
423 |
11,718 |
+78 |
Total Volume and Open Interest |
349,600 |
620,580 |
+8,548 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121003 |
2.369 |
2.420 |
2.346 |
2.404 |
+0.034 |
378 |
945 |
-141 |
Dec12 |
121003 |
2.374 |
2.408 |
2.342 |
2.398 |
+0.027 |
221 |
2,277 |
-14 |
Jan13 |
121003 |
2.326 |
2.394 |
2.326 |
2.392 |
+0.024 |
175 |
1,042 |
+57 |
Feb13 |
121003 |
2.348 |
2.387 |
2.348 |
2.387 |
+0.023 |
65 |
887 |
+3 |
Mar13 |
121003 |
2.351 |
2.394 |
2.350 |
2.388 |
+0.022 |
158 |
1,981 |
+56 |
Apr13 |
121003 |
2.358 |
2.400 |
2.358 |
2.393 |
+0.019 |
133 |
438 |
-25 |
May13 |
121003 |
2.388 |
2.409 |
2.384 |
2.402 |
+0.017 |
148 |
945 |
+56 |
Total Volume and Open Interest |
1,534 |
10,699 |
-28 |
WTI Crude Oil(ICE) |
Nov12 |
121003 |
91.70 |
91.82 |
87.71 |
88.14 |
-3.75 |
32,153 |
62,777 |
-2,059 |
Dec12 |
121003 |
92.02 |
92.17 |
88.13 |
88.52 |
-3.75 |
20,206 |
99,322 |
+4,331 |
Jan13 |
121003 |
92.55 |
92.55 |
88.57 |
88.97 |
-3.74 |
6,609 |
34,920 |
+283 |
Feb13 |
121003 |
92.89 |
92.89 |
89.09 |
89.41 |
-3.73 |
5,536 |
22,071 |
+250 |
Mar13 |
121003 |
93.23 |
93.23 |
89.52 |
89.80 |
-3.69 |
4,444 |
24,909 |
+813 |
Apr13 |
121003 |
92.72 |
92.72 |
89.80 |
90.09 |
-3.65 |
2,809 |
8,040 |
-301 |
May13 |
121003 |
92.91 |
92.91 |
89.98 |
90.30 |
-3.62 |
1,846 |
8,577 |
+564 |
Jun13 |
121003 |
93.00 |
93.00 |
90.09 |
90.40 |
-3.59 |
4,164 |
43,632 |
-305 |
Jul13 |
121003 |
92.98 |
92.98 |
90.40 |
90.40 |
-3.56 |
753 |
4,081 |
+124 |
Aug13 |
121003 |
90.33 |
90.33 |
90.33 |
90.33 |
-3.54 |
269 |
5,085 |
-23 |
Sep13 |
121003 |
90.26 |
90.26 |
90.26 |
90.26 |
-3.52 |
474 |
9,030 |
+12 |
Oct13 |
121003 |
90.16 |
90.16 |
90.16 |
90.16 |
-3.50 |
210 |
4,236 |
+53 |
Nov13 |
121003 |
90.08 |
90.08 |
90.08 |
90.08 |
-3.48 |
250 |
4,379 |
-56 |
Dec13 |
121003 |
92.11 |
92.28 |
89.89 |
89.99 |
-3.47 |
2,593 |
66,829 |
+211 |
Jan14 |
121003 |
89.78 |
89.78 |
89.78 |
89.78 |
-3.43 |
116 |
4,330 |
+70 |
Feb14 |
121003 |
89.59 |
89.59 |
89.59 |
89.59 |
-3.39 |
0 |
1,787 |
+0 |
Total Volume and Open Interest |
83,025 |
497,926 |
+4,175 |
US Dollar Index(ICE) |
Dec12 |
121003 |
79.855 |
80.095 |
79.795 |
80.065 |
+0.235 |
15,254 |
44,540 |
-366 |
Mar13 |
121003 |
80.050 |
80.245 |
80.050 |
80.245 |
+0.235 |
0 |
653 |
+0 |
Jun13 |
121003 |
80.465 |
80.465 |
80.465 |
80.465 |
+0.235 |
|
|
|
Total Volume and Open Interest |
15,254 |
45,193 |
-366 |
Australian Dollar(CME) |
Dec12 |
121003 |
102.00 |
102.02 |
101.32 |
101.38 |
-0.50 |
161,196 |
162,465 |
-7,069 |
Mar13 |
121003 |
101.23 |
101.23 |
100.66 |
100.68 |
-0.48 |
60 |
222 |
-7 |
Jun13 |
121003 |
100.04 |
100.51 |
100.04 |
100.04 |
-0.47 |
0 |
7 |
+0 |
Total Volume and Open Interest |
161,257 |
162,699 |
-7,076 |
British Pound(CME) |
Dec12 |
121003 |
161.26 |
161.39 |
160.63 |
160.70 |
-0.67 |
88,267 |
177,517 |
-577 |
Mar13 |
121003 |
161.22 |
161.33 |
160.66 |
160.66 |
-0.67 |
25 |
171 |
+5 |
Jun13 |
121003 |
160.60 |
161.28 |
160.60 |
160.60 |
-0.68 |
0 |
57 |
+0 |
Total Volume and Open Interest |
88,292 |
177,746 |
-572 |
Canadian Dollar(CME) |
Dec12 |
121003 |
101.43 |
101.47 |
100.99 |
101.03 |
-0.40 |
70,209 |
193,274 |
-1,951 |
Mar13 |
121003 |
101.00 |
101.21 |
100.80 |
100.81 |
-0.40 |
31 |
2,393 |
+1 |
Jun13 |
121003 |
100.58 |
100.99 |
100.58 |
100.58 |
-0.41 |
1 |
587 |
+0 |
Sep13 |
121003 |
100.36 |
100.75 |
100.34 |
100.34 |
-0.41 |
15 |
567 |
+9 |
Total Volume and Open Interest |
70,256 |
196,895 |
-1,941 |
Japanese Yen(CME) |
Dec12 |
121003 |
127.97 |
128.09 |
127.27 |
127.41 |
-0.68 |
49,623 |
141,342 |
-1,075 |
Mar13 |
121003 |
128.08 |
128.23 |
127.50 |
127.55 |
-0.68 |
39 |
329 |
+0 |
Jun13 |
121003 |
127.18 |
128.39 |
127.18 |
127.70 |
-0.69 |
0 |
15 |
+0 |
Total Volume and Open Interest |
49,662 |
141,693 |
-1,075 |
Swiss Franc(CME) |
Dec12 |
121003 |
106.91 |
107.01 |
106.52 |
106.61 |
-0.31 |
29,199 |
37,301 |
-552 |
Mar13 |
121003 |
106.81 |
107.09 |
106.77 |
106.79 |
-0.30 |
0 |
9 |
+0 |
Jun13 |
121003 |
106.98 |
107.29 |
106.98 |
106.98 |
-0.31 |
0 |
3 |
+0 |
Total Volume and Open Interest |
29,199 |
37,313 |
-552 |
EuroFX(CME) |
Dec12 |
121003 |
129.29 |
129.47 |
128.88 |
129.09 |
-0.16 |
234,486 |
216,251 |
-1,776 |
Mar13 |
121003 |
129.30 |
129.58 |
129.09 |
129.22 |
-0.16 |
80 |
699 |
-8 |
Jun13 |
121003 |
129.35 |
129.51 |
129.35 |
129.35 |
-0.16 |
0 |
531 |
+0 |
Total Volume and Open Interest |
234,566 |
217,516 |
-1,784 |
Mexican Peso(CME) |
Oct12 |
121003 |
777.75 |
777.75 |
774.50 |
777.75 |
+3.25 |
|
|
|
Nov12 |
121003 |
775.50 |
775.50 |
772.25 |
775.50 |
+3.25 |
|
|
|
Total Volume and Open Interest |
34,490 |
209,964 |
-2,178 |
Brazilian Real(CME) |
Nov12 |
121003 |
492.60 |
492.60 |
491.25 |
492.60 |
+1.10 |
2 |
1,058 |
+0 |
Dec12 |
121003 |
489.80 |
490.40 |
489.80 |
490.35 |
+0.65 |
66 |
2,032 |
+27 |
Jan13 |
121003 |
488.55 |
489.00 |
487.90 |
488.55 |
+0.65 |
|
|
|
Feb13 |
121003 |
486.80 |
487.25 |
486.15 |
486.80 |
+0.65 |
0 |
1 |
+0 |
Total Volume and Open Interest |
68 |
18,777 |
+27 |
30-Year T-Bonds(CBOT) |
Dec12 |
121003 |
149~250 |
150~060 |
149~100 |
149~220 |
-0~070 |
247,544 |
574,512 |
+1,016 |
Mar13 |
121003 |
148~220 |
148~220 |
148~100 |
148~100 |
-0~070 |
6 |
93 |
+3 |
Jun13 |
121003 |
147~050 |
147~120 |
147~050 |
147~050 |
-0~070 |
|
|
|
Total Volume and Open Interest |
247,550 |
574,605 |
+1,019 |
10-Year T-Notes(CBOT) |
Dec12 |
121003 |
133~190 |
133~255 |
133~165 |
133~235 |
+0~030 |
645,787 |
1,694,722 |
-3,150 |
Mar13 |
121003 |
133~055 |
133~065 |
133~015 |
133~055 |
+0~030 |
2 |
197 |
+0 |
Jun13 |
121003 |
132~105 |
132~105 |
132~075 |
132~105 |
+0~030 |
|
|
|
Total Volume and Open Interest |
645,789 |
1,694,919 |
-3,150 |
5-Year T-Notes(CBOT) |
Dec12 |
121003 |
124~224 |
124~246 |
124~212 |
124~242 |
+0~016 |
277,534 |
1,445,323 |
+2,681 |
Mar13 |
121003 |
124~180 |
124~180 |
124~162 |
124~180 |
+0~016 |
0 |
23 |
+0 |
Jun13 |
121003 |
123~300 |
123~300 |
123~282 |
123~300 |
+0~016 |
|
|
|
Total Volume and Open Interest |
277,534 |
1,445,346 |
+2,681 |
2 Year T-Notes(CBOT) |
Dec12 |
121003 |
110~084 |
110~090 |
110~084 |
110~090 |
+0~004 |
87,200 |
921,762 |
+279 |
Mar13 |
121003 |
110~082 |
110~082 |
110~076 |
110~082 |
+0~004 |
52 |
54 |
+52 |
Jun13 |
121003 |
109~246 |
109~246 |
109~242 |
109~246 |
+0~004 |
|
|
|
Total Volume and Open Interest |
87,252 |
921,816 |
+331 |
Eurodollars(CME) |
Dec12 |
121003 |
99.680 |
99.690 |
99.675 |
99.685 |
+0.005 |
71,801 |
984,049 |
+305 |
Mar13 |
121003 |
99.665 |
99.685 |
99.665 |
99.680 |
+0.010 |
75,181 |
784,231 |
-3,767 |
Jun13 |
121003 |
99.645 |
99.665 |
99.645 |
99.660 |
+0.010 |
60,200 |
733,168 |
-1,231 |
Sep13 |
121003 |
99.630 |
99.650 |
99.630 |
99.645 |
+0.010 |
84,214 |
636,081 |
-9,262 |
Dec13 |
121003 |
99.610 |
99.630 |
99.605 |
99.625 |
+0.010 |
58,609 |
677,055 |
-1,488 |
Mar14 |
121003 |
99.590 |
99.610 |
99.585 |
99.605 |
+0.005 |
53,452 |
634,132 |
+3,033 |
Jun14 |
121003 |
99.560 |
99.580 |
99.555 |
99.570 |
+0.005 |
52,339 |
462,987 |
-1,261 |
Sep14 |
121003 |
99.520 |
99.540 |
99.520 |
99.535 |
+0.010 |
66,832 |
441,765 |
-8,761 |
Dec14 |
121003 |
99.470 |
99.490 |
99.465 |
99.485 |
+0.015 |
45,310 |
400,299 |
+1,776 |
Mar15 |
121003 |
99.420 |
99.445 |
99.415 |
99.440 |
+0.020 |
33,689 |
398,871 |
+1,179 |
Jun15 |
121003 |
99.355 |
99.375 |
99.345 |
99.370 |
+0.020 |
39,478 |
479,449 |
-842 |
Sep15 |
121003 |
99.260 |
99.290 |
99.255 |
99.280 |
+0.020 |
56,057 |
313,813 |
-115 |
Dec15 |
121003 |
99.145 |
99.170 |
99.135 |
99.165 |
+0.020 |
74,953 |
258,459 |
-369 |
Mar16 |
121003 |
99.025 |
99.050 |
99.010 |
99.045 |
+0.025 |
25,692 |
178,903 |
-86 |
Jun16 |
121003 |
98.880 |
98.915 |
98.870 |
98.905 |
+0.030 |
17,695 |
135,073 |
+548 |
Sep16 |
121003 |
98.730 |
98.765 |
98.720 |
98.755 |
+0.030 |
21,510 |
126,420 |
+2,242 |
Dec16 |
121003 |
98.570 |
98.605 |
98.555 |
98.595 |
+0.030 |
12,902 |
98,992 |
+943 |
Mar17 |
121003 |
98.415 |
98.460 |
98.410 |
98.450 |
+0.030 |
7,391 |
82,652 |
-229 |
Total Volume and Open Interest |
875,869 |
8,041,081 |
-16,512 |
Ultra T-Bond(CBOT) |
Dec12 |
121003 |
165~26 |
166~13 |
165~00 |
165~16 |
-0~17 |
46,078 |
370,323 |
+3,340 |
Mar13 |
121003 |
164~04 |
164~23 |
164~04 |
164~04 |
-0~19 |
0 |
2 |
+0 |
Jun13 |
121003 |
164~04 |
164~23 |
164~04 |
164~04 |
-0~19 |
|
|
|
Total Volume and Open Interest |
46,078 |
370,325 |
+3,340 |
30 Day Federal Funds(CBOT) |
Oct12 |
121003 |
99.853 |
99.855 |
99.850 |
99.853 |
-0.003 |
3,227 |
60,833 |
-1,530 |
Nov12 |
121003 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
1,671 |
53,561 |
-152 |
Dec12 |
121003 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
824 |
31,214 |
+391 |
Jan13 |
121003 |
99.870 |
99.880 |
99.870 |
99.870 |
unch |
1,414 |
18,416 |
+16 |
Feb13 |
121003 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
979 |
20,985 |
-83 |
Mar13 |
121003 |
99.885 |
99.885 |
99.875 |
99.880 |
unch |
169 |
17,092 |
+76 |
Total Volume and Open Interest |
10,381 |
369,890 |
-1,042 |
3-Mth Euro-Yen(CME) |
Dec12 |
121003 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121003 |
99.707 |
99.707 |
99.707 |
99.707 |
unch |
|
|
|
Jun13 |
121003 |
99.732 |
99.732 |
99.732 |
99.732 |
unch |
|
|
|
Sep13 |
121003 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Dec13 |
121003 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121003 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121003 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121003 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121003 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121003 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121003 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
809 |
+0 |
Mar13 |
121003 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
1 |
183 |
+0 |
Jun13 |
121003 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121003 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121003 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121003 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121003 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121003 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
2,230 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121003 |
144.22 |
144.34 |
144.22 |
144.25 |
-0.02 |
1,486 |
21,346 |
+347 |
Mar13 |
121003 |
143.18 |
143.18 |
143.18 |
143.18 |
-0.02 |
|
|
|
Jun13 |
121003 |
141.09 |
141.09 |
141.09 |
141.09 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,486 |
21,346 |
+347 |
Euro-Bund(EUREX) |
Dec12 |
121003 |
141.74 |
141.91 |
141.44 |
141.59 |
+0.16 |
611,437 |
833,662 |
+10,262 |
Mar13 |
121003 |
143.29 |
143.50 |
143.04 |
143.20 |
+0.19 |
6,827 |
52,416 |
+6,279 |
Jun13 |
121003 |
143.22 |
143.22 |
143.22 |
143.22 |
+0.16 |
|
|
|
Total Volume and Open Interest |
618,264 |
886,078 |
+16,541 |
Euro-Bobl(EUREX) |
Dec12 |
121003 |
125.69 |
125.79 |
125.57 |
125.69 |
+0.12 |
297,405 |
716,508 |
+11,679 |
Mar13 |
121003 |
126.22 |
126.31 |
126.22 |
126.29 |
+0.14 |
46 |
21,997 |
+31 |
Jun13 |
121003 |
126.29 |
126.29 |
126.29 |
126.29 |
+0.14 |
|
|
|
Total Volume and Open Interest |
297,451 |
738,505 |
+11,710 |
3-Mth Euribor(EUREX) |
Dec12 |
121003 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
0 |
1,802 |
+0 |
Mar13 |
121003 |
99.800 |
99.805 |
99.800 |
99.805 |
+0.015 |
0 |
1,225 |
+0 |
Jun13 |
121003 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.020 |
0 |
754 |
+0 |
Total Volume and Open Interest |
15 |
5,757 |
+9 |
Long Gilt(LIFFE) |
Dec12 |
121003 |
120~25 |
120~27 |
120~19 |
120~23 |
+0~09 |
110,455 |
359,318 |
-1,702 |
Mar13 |
121003 |
120~01 |
120~01 |
120~01 |
120~01 |
+0~08 |
|
|
|
Total Volume and Open Interest |
110,455 |
359,318 |
-1,702 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121003 |
99.48 |
99.51 |
99.48 |
99.49 |
+0.01 |
46,790 |
359,413 |
-10,362 |
Mar13 |
121003 |
99.50 |
99.52 |
99.50 |
99.51 |
+0.01 |
61,303 |
359,687 |
+9,389 |
Jun13 |
121003 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.01 |
68,361 |
323,691 |
+5,158 |
Sep13 |
121003 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.02 |
58,659 |
296,181 |
+2,158 |
Dec13 |
121003 |
99.47 |
99.49 |
99.46 |
99.49 |
+0.02 |
62,764 |
339,356 |
+14,651 |
Mar14 |
121003 |
99.44 |
99.47 |
99.44 |
99.46 |
+0.02 |
59,243 |
258,374 |
+2,720 |
Total Volume and Open Interest |
497,758 |
2,684,723 |
+27,972 |
3-Mth Euribor(LIFFE) |
Dec12 |
121003 |
99.800 |
99.815 |
99.800 |
99.805 |
+0.005 |
72,850 |
535,938 |
-1,451 |
Mar13 |
121003 |
99.790 |
99.815 |
99.790 |
99.805 |
+0.015 |
70,134 |
485,334 |
-4,107 |
Jun13 |
121003 |
99.760 |
99.790 |
99.760 |
99.780 |
+0.020 |
71,211 |
454,069 |
-8,409 |
Total Volume and Open Interest |
576,155 |
3,787,831 |
-11,114 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121003 |
96.97 |
97.02 |
96.94 |
97.02 |
+0.05 |
20,009 |
149,869 |
-1,418 |
Mar13 |
121003 |
97.27 |
97.35 |
97.23 |
97.33 |
+0.06 |
24,273 |
164,611 |
+2,050 |
Jun13 |
121003 |
97.38 |
97.47 |
97.33 |
97.45 |
+0.07 |
18,130 |
122,409 |
+2,676 |
Sep13 |
121003 |
97.38 |
97.47 |
97.32 |
97.45 |
+0.08 |
5,627 |
72,928 |
+1,262 |
Dec13 |
121003 |
97.30 |
97.40 |
97.27 |
97.39 |
+0.08 |
1,727 |
57,221 |
-36 |
Mar14 |
121003 |
97.22 |
97.32 |
97.20 |
97.32 |
+0.08 |
1,730 |
35,067 |
+435 |
Jun14 |
121003 |
97.15 |
97.25 |
97.14 |
97.25 |
+0.08 |
1,124 |
16,286 |
+509 |
Sep14 |
121003 |
97.09 |
97.18 |
97.08 |
97.18 |
+0.08 |
498 |
7,118 |
+243 |
Dec14 |
121003 |
97.00 |
97.10 |
97.00 |
97.10 |
+0.08 |
51 |
902 |
-49 |
Mar15 |
121003 |
97.03 |
97.03 |
97.03 |
97.03 |
+0.08 |
0 |
38 |
+0 |
Total Volume and Open Interest |
73,169 |
626,652 |
+5,672 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121003 |
97.13 |
97.19 |
97.08 |
97.19 |
+0.06 |
71,312 |
386,646 |
+10,968 |
Mar13 |
121003 |
97.19 |
97.19 |
97.19 |
97.19 |
+0.06 |
|
|
|
Total Volume and Open Interest |
71,312 |
386,646 |
+10,968 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121003 |
97.70 |
97.75 |
97.64 |
97.74 |
+0.04 |
222,973 |
493,541 |
+18,202 |
Mar13 |
121003 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.04 |
|
|
|
Total Volume and Open Interest |
222,973 |
493,541 |
+18,202 |
Gold(CMX) |
Oct12 |
121003 |
1772.2 |
1779.9 |
1771.9 |
1777.3 |
+4.6 |
94 |
857 |
-2,654 |
Dec12 |
121003 |
1776.2 |
1784.0 |
1773.0 |
1779.8 |
+4.2 |
119,797 |
348,559 |
-2,736 |
Feb13 |
121003 |
1778.6 |
1785.7 |
1776.4 |
1781.9 |
+4.2 |
1,632 |
30,853 |
+585 |
Apr13 |
121003 |
1780.0 |
1787.0 |
1779.5 |
1783.9 |
+4.2 |
474 |
17,444 |
+198 |
Jun13 |
121003 |
1781.2 |
1790.0 |
1780.8 |
1785.9 |
+4.2 |
592 |
23,335 |
+68 |
Aug13 |
121003 |
1783.7 |
1791.4 |
1783.0 |
1787.8 |
+4.1 |
672 |
5,361 |
-360 |
Oct13 |
121003 |
1789.9 |
1789.9 |
1789.9 |
1789.9 |
+4.1 |
30 |
4,054 |
-14 |
Dec13 |
121003 |
1791.6 |
1793.6 |
1791.1 |
1792.1 |
+4.1 |
707 |
11,692 |
-326 |
Feb14 |
121003 |
1796.0 |
1796.0 |
1793.3 |
1794.5 |
+4.1 |
76 |
2,480 |
-5 |
Apr14 |
121003 |
1792.7 |
1800.6 |
1792.7 |
1796.8 |
+4.0 |
50 |
2,922 |
+12 |
Jun14 |
121003 |
1799.3 |
1799.3 |
1799.3 |
1799.3 |
+4.0 |
200 |
8,984 |
-200 |
Aug14 |
121003 |
1801.9 |
1801.9 |
1801.9 |
1801.9 |
+4.0 |
|
|
|
Total Volume and Open Interest |
124,635 |
480,908 |
-5,426 |
Silver(CMX) |
Dec12 |
121003 |
3464.5 |
3493.0 |
3451.5 |
3469.0 |
+2.1 |
33,950 |
87,317 |
-1,359 |
Mar13 |
121003 |
3460.0 |
3490.0 |
3460.0 |
3476.9 |
+2.1 |
780 |
10,229 |
+95 |
May13 |
121003 |
3493.0 |
3493.0 |
3477.5 |
3480.5 |
+2.1 |
120 |
4,629 |
+75 |
Jul13 |
121003 |
3482.0 |
3483.5 |
3482.0 |
3483.5 |
+2.1 |
363 |
6,058 |
-79 |
Sep13 |
121003 |
3486.3 |
3486.3 |
3486.3 |
3486.3 |
+2.2 |
26 |
2,797 |
-1 |
Dec13 |
121003 |
3490.5 |
3501.0 |
3485.5 |
3490.2 |
+2.4 |
245 |
15,651 |
-15 |
Mar14 |
121003 |
3486.8 |
3486.8 |
3486.8 |
3486.8 |
+2.5 |
0 |
412 |
+0 |
Total Volume and Open Interest |
36,143 |
139,117 |
-1,120 |
Platinum(NYMEX) |
Oct12 |
121003 |
1669.9 |
1690.3 |
1669.9 |
1690.3 |
+7.4 |
26 |
191 |
-396 |
Jan13 |
121003 |
1681.0 |
1694.8 |
1671.5 |
1694.1 |
+6.9 |
8,026 |
58,152 |
-306 |
Apr13 |
121003 |
1680.4 |
1697.6 |
1678.0 |
1697.6 |
+6.9 |
177 |
2,276 |
+83 |
Jul13 |
121003 |
1699.7 |
1699.7 |
1699.7 |
1699.7 |
+6.9 |
0 |
105 |
+0 |
Total Volume and Open Interest |
8,339 |
60,889 |
-523 |
Palladium(NYMEX) |
Dec12 |
121003 |
652.00 |
658.75 |
647.40 |
657.90 |
+3.70 |
2,853 |
19,528 |
-88 |
Mar13 |
121003 |
652.10 |
659.15 |
652.10 |
659.15 |
+3.70 |
10 |
919 |
-2 |
Jun13 |
121003 |
660.00 |
660.00 |
660.00 |
660.00 |
+3.70 |
1 |
5 |
+0 |
Total Volume and Open Interest |
2,864 |
20,458 |
-94 |
Copper(CMX) |
Dec12 |
121003 |
379.35 |
379.45 |
376.10 |
378.40 |
-1.70 |
39,914 |
99,304 |
-918 |
Mar13 |
121003 |
379.90 |
379.90 |
377.10 |
379.20 |
-1.60 |
5,639 |
28,107 |
+478 |
May13 |
121003 |
379.60 |
379.60 |
379.45 |
379.55 |
-1.60 |
862 |
5,269 |
-6 |
Jul13 |
121003 |
378.10 |
379.80 |
378.10 |
379.80 |
-1.55 |
686 |
4,590 |
+261 |
Sep13 |
121003 |
380.05 |
380.05 |
379.95 |
380.05 |
-1.50 |
90 |
1,405 |
+75 |
Total Volume and Open Interest |
47,967 |
152,264 |
-89 |
DJIA Index(CBOT) |
Dec12 |
121003 |
13411 |
13458 |
13375 |
13426 |
+15 |
1,713 |
17,929 |
+1,503 |
Mar13 |
121003 |
13350 |
13350 |
13337 |
13350 |
+13 |
0 |
5 |
+0 |
Jun13 |
121003 |
13275 |
13275 |
13262 |
13275 |
+13 |
|
|
|
Sep13 |
121003 |
13196 |
13196 |
13183 |
13196 |
+13 |
|
|
|
Total Volume and Open Interest |
1,713 |
17,934 |
+1,503 |
E-mini DJIA Index(CBOT) |
Dec12 |
121003 |
13409 |
13463 |
13360 |
13426 |
+15 |
135,663 |
123,869 |
-5,497 |
Mar13 |
121003 |
13375 |
13375 |
13350 |
13350 |
+13 |
37 |
173 |
+1 |
Jun13 |
121003 |
13205 |
13275 |
13205 |
13275 |
+13 |
0 |
41 |
+0 |
Sep13 |
121003 |
13196 |
13196 |
13196 |
13196 |
+13 |
|
|
|
Total Volume and Open Interest |
135,700 |
124,083 |
-5,496 |
S & P 500(CME) |
Dec12 |
121003 |
1440.10 |
1448.30 |
1436.00 |
1444.70 |
+3.80 |
8,517 |
190,089 |
+2,402 |
Mar13 |
121003 |
1437.90 |
1441.10 |
1431.10 |
1437.90 |
+3.80 |
0 |
1,837 |
+0 |
Jun13 |
121003 |
1430.90 |
1434.10 |
1424.10 |
1430.90 |
+3.80 |
0 |
470 |
+0 |
Sep13 |
121003 |
1424.40 |
1427.60 |
1417.60 |
1424.40 |
+3.80 |
|
|
|
Total Volume and Open Interest |
8,517 |
192,396 |
+2,402 |
S & P 500 E-Mini(Globex) |
Dec12 |
121003 |
1440.25 |
1448.75 |
1435.50 |
1444.75 |
+3.75 |
1,610,265 |
2,903,044 |
-3,984 |
Mar13 |
121003 |
1433.50 |
1441.50 |
1429.00 |
1438.00 |
+4.00 |
4,953 |
22,405 |
+4,480 |
Total Volume and Open Interest |
1,615,231 |
2,926,111 |
+500 |
NASDAQ 100(CME) |
Dec12 |
121003 |
2793.00 |
2818.00 |
2788.80 |
2808.00 |
+12.70 |
799 |
5,878 |
+362 |
Mar13 |
121003 |
2801.50 |
2801.50 |
2788.80 |
2801.50 |
+12.70 |
0 |
3 |
+0 |
Jun13 |
121003 |
2796.00 |
2796.00 |
2783.30 |
2796.00 |
+12.70 |
|
|
|
Total Volume and Open Interest |
799 |
5,881 |
+362 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121003 |
2795.30 |
2817.30 |
2788.00 |
2808.00 |
+12.70 |
222,226 |
412,507 |
+2,192 |
Mar13 |
121003 |
2804.80 |
2807.80 |
2799.30 |
2801.50 |
+12.70 |
14 |
77 |
+5 |
Total Volume and Open Interest |
222,240 |
412,593 |
+2,197 |
S & P Midcap 400(CME) |
Dec12 |
121003 |
984.70 |
987.00 |
982.00 |
984.70 |
-1.50 |
0 |
318 |
+0 |
Mar13 |
121003 |
982.70 |
982.70 |
982.70 |
982.70 |
-1.50 |
|
|
|
Jun13 |
121003 |
980.60 |
980.60 |
980.60 |
980.60 |
-1.50 |
|
|
|
Total Volume and Open Interest |
0 |
318 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121003 |
16.65 |
16.97 |
16.18 |
16.50 |
-0.10 |
36,404 |
117,755 |
-6,224 |
Nov12 |
121003 |
17.95 |
18.25 |
17.55 |
17.67 |
-0.24 |
34,573 |
99,529 |
+4,649 |
Dec12 |
121003 |
19.00 |
19.13 |
18.55 |
18.77 |
-0.20 |
14,535 |
47,906 |
+1,316 |
Jan13 |
121003 |
20.80 |
20.85 |
20.26 |
20.49 |
-0.17 |
6,320 |
0 |
+0 |
Total Volume and Open Interest |
106,085 |
339,516 |
+3,419 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121003 |
8790 |
8820 |
8745 |
8795 |
-5 |
4,264 |
20,484 |
+86 |
Mar13 |
121003 |
8795 |
8800 |
8795 |
8795 |
-5 |
|
|
|
Total Volume and Open Interest |
4,264 |
20,484 |
+86 |
Nikkei 225(SGX) |
Dec12 |
121003 |
8780 |
8820 |
8730 |
8755 |
-30 |
71,573 |
206,893 |
-879 |
Mar13 |
121003 |
8725 |
8745 |
8725 |
8745 |
-30 |
111 |
1,046 |
-8 |
Jun13 |
121003 |
8665 |
8665 |
8665 |
8665 |
-30 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
73,814 |
232,678 |
-379 |
CAC 40(EURONEXT) |
Oct12 |
121003 |
3403.5 |
3421.5 |
3387.5 |
3404.5 |
-9.5 |
110,820 |
348,190 |
-14,479 |
Nov12 |
121003 |
3396.5 |
3417.5 |
3388.5 |
3402.5 |
-10.0 |
7,792 |
10,055 |
+177 |
Dec12 |
121003 |
3395.0 |
3409.0 |
3385.0 |
3393.5 |
-10.5 |
124 |
25,333 |
-424 |
Total Volume and Open Interest |
118,736 |
383,785 |
-14,726 |
Hang Seng Index(HKFE) |
Oct12 |
121003 |
20850 |
21015 |
20760 |
20875 |
unch |
64,060 |
113,190 |
-1,159 |
Nov12 |
121003 |
20813 |
21000 |
20758 |
20883 |
+15 |
1,963 |
1,706 |
|
Dec12 |
121003 |
20888 |
21000 |
20762 |
20894 |
+18 |
275 |
8,385 |
-1 |
Total Volume and Open Interest |
66,622 |
124,794 |
-24,164 |
DAX(EUREX) |
Dec12 |
121003 |
7308.0 |
7343.5 |
7275.0 |
7328.0 |
+15.5 |
134,781 |
151,166 |
-5,044 |
Mar13 |
121003 |
7296.0 |
7343.0 |
7284.0 |
7331.0 |
+15.5 |
205 |
3,921 |
+99 |
Jun13 |
121003 |
7331.0 |
7347.0 |
7329.0 |
7339.0 |
+15.5 |
3 |
666 |
+1 |
Total Volume and Open Interest |
134,989 |
155,753 |
-4,944 |
FT-SE 100(EURONEXT) |
Dec12 |
121003 |
5781.50 |
5806.50 |
5756.00 |
5795.50 |
+19.50 |
77,428 |
594,141 |
-4,711 |
Mar13 |
121003 |
5755.50 |
5755.50 |
5740.00 |
5752.50 |
+19.00 |
6 |
326 |
+0 |
Jun13 |
121003 |
5687.50 |
5687.50 |
5687.50 |
5687.50 |
+18.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
77,434 |
594,479 |
-4,711 |
SPI 200(SFE) |
Dec12 |
121003 |
4430.0 |
4461.0 |
4428.0 |
4435.0 |
+1.0 |
24,957 |
248,873 |
-3,045 |
Mar13 |
121003 |
4402.0 |
4402.0 |
4402.0 |
4402.0 |
+1.0 |
2 |
1,570 |
+0 |
Jun13 |
121003 |
4398.0 |
4398.0 |
4398.0 |
4398.0 |
-2.0 |
4 |
2,597 |
+0 |
Total Volume and Open Interest |
24,993 |
255,271 |
-3,075 |
FTSE MIB(ISE) |
Dec12 |
121003 |
15380.00 |
15590.00 |
15360.00 |
15508.00 |
+59.00 |
24,400 |
31,365 |
+222 |
Mar13 |
121003 |
15410.00 |
15550.00 |
15400.00 |
15508.00 |
+59.00 |
34 |
30 |
-3 |
Jun13 |
121003 |
15228.00 |
15228.00 |
15228.00 |
15228.00 |
+59.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,434 |
31,396 |
+219 |
KOSPI 200(KFE) |
Dec12 |
121002 |
263.80 |
265.20 |
263.70 |
263.70 |
-0.50 |
116,742 |
104,733 |
+257 |
Mar13 |
121002 |
263.70 |
264.25 |
262.80 |
262.80 |
-0.65 |
30 |
2,729 |
-1 |
Jun13 |
121002 |
264.90 |
264.90 |
264.90 |
264.90 |
-0.50 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
116,772 |
108,512 |
+256 |
GSCI(CME) |
Oct12 |
121003 |
655.00 |
655.00 |
649.00 |
649.00 |
-15.00 |
269 |
9,076 |
-139 |
Nov12 |
121003 |
654.90 |
660.00 |
648.75 |
648.75 |
-15.05 |
104 |
220 |
+96 |
Dec12 |
121003 |
650.50 |
650.50 |
650.50 |
650.50 |
-15.00 |
|
|
|
Total Volume and Open Interest |
373 |
9,296 |
-43 |
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. |
|
|