|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 05, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121005 |
1552.00 |
1569.50 |
1544.50 |
1551.50 |
unch |
136,541 |
292,095 |
-7,780 |
Jan13 |
121005 |
1551.75 |
1569.00 |
1544.25 |
1551.00 |
unch |
43,582 |
124,852 |
+2,780 |
Mar13 |
121005 |
1518.75 |
1531.25 |
1510.25 |
1513.00 |
-5.50 |
18,332 |
99,490 |
+300 |
May13 |
121005 |
1470.00 |
1477.25 |
1457.25 |
1460.50 |
-9.50 |
11,100 |
87,987 |
+43 |
Jul13 |
121005 |
1454.00 |
1462.50 |
1440.25 |
1442.25 |
-12.00 |
15,050 |
71,385 |
+915 |
Aug13 |
121005 |
1428.00 |
1436.75 |
1416.25 |
1418.25 |
-12.50 |
678 |
1,093 |
-59 |
Sep13 |
121005 |
1382.75 |
1384.00 |
1369.75 |
1369.75 |
-11.75 |
222 |
1,353 |
-51 |
Nov13 |
121005 |
1334.00 |
1339.50 |
1318.50 |
1321.50 |
-12.75 |
12,672 |
41,236 |
+2,552 |
Jan14 |
121005 |
1325.00 |
1338.00 |
1325.00 |
1325.25 |
-12.75 |
3 |
362 |
+0 |
Mar14 |
121005 |
1325.00 |
1338.75 |
1325.00 |
1325.00 |
-13.75 |
0 |
102 |
+0 |
May14 |
121005 |
1330.75 |
1340.25 |
1330.75 |
1330.75 |
-9.50 |
0 |
117 |
+0 |
Jul14 |
121005 |
1334.75 |
1339.50 |
1334.75 |
1334.75 |
-4.75 |
0 |
57 |
+0 |
Aug14 |
121005 |
1329.50 |
1334.25 |
1329.50 |
1329.50 |
-4.75 |
|
|
|
Sep14 |
121005 |
1319.75 |
1324.50 |
1319.75 |
1319.75 |
-4.75 |
|
|
|
Total Volume and Open Interest |
238,217 |
721,979 |
-1,299 |
Soybean Meal(CBOT) |
Oct12 |
121005 |
470.80 |
478.00 |
453.20 |
474.70 |
+3.90 |
771 |
3,468 |
-382 |
Dec12 |
121005 |
469.30 |
476.60 |
467.50 |
471.20 |
+2.30 |
36,780 |
100,155 |
-2,272 |
Jan13 |
121005 |
465.40 |
472.20 |
464.20 |
467.10 |
+1.80 |
5,006 |
23,702 |
-84 |
Mar13 |
121005 |
452.00 |
456.60 |
450.70 |
451.20 |
-0.50 |
2,716 |
21,708 |
+156 |
May13 |
121005 |
430.00 |
431.90 |
424.90 |
425.80 |
-3.40 |
2,306 |
25,070 |
-34 |
Jul13 |
121005 |
422.50 |
424.50 |
415.80 |
416.00 |
-6.10 |
2,507 |
16,522 |
-192 |
Aug13 |
121005 |
416.10 |
416.10 |
406.70 |
406.70 |
-7.30 |
490 |
1,697 |
+111 |
Sep13 |
121005 |
399.30 |
401.00 |
393.40 |
393.40 |
-5.10 |
107 |
1,402 |
+27 |
Oct13 |
121005 |
381.50 |
381.70 |
375.20 |
375.20 |
-3.00 |
224 |
3,165 |
-93 |
Dec13 |
121005 |
377.90 |
379.60 |
374.30 |
374.50 |
-3.10 |
258 |
7,613 |
+2 |
Total Volume and Open Interest |
51,165 |
205,427 |
-2,761 |
Soybean Oil(CBOT) |
Oct12 |
121005 |
50.96 |
51.26 |
50.70 |
50.76 |
-0.24 |
2,908 |
1,784 |
-389 |
Dec12 |
121005 |
51.39 |
51.88 |
50.98 |
51.19 |
-0.25 |
68,705 |
151,703 |
+138 |
Jan13 |
121005 |
51.75 |
52.20 |
51.32 |
51.53 |
-0.24 |
13,079 |
50,284 |
+1,331 |
Mar13 |
121005 |
51.94 |
52.62 |
51.77 |
51.98 |
-0.23 |
9,638 |
35,522 |
+1,112 |
May13 |
121005 |
52.37 |
52.82 |
52.07 |
52.28 |
-0.18 |
3,398 |
25,107 |
+504 |
Jul13 |
121005 |
52.55 |
53.01 |
52.28 |
52.48 |
-0.14 |
4,105 |
18,570 |
+343 |
Aug13 |
121005 |
52.61 |
52.95 |
52.40 |
52.43 |
-0.14 |
648 |
2,416 |
-28 |
Sep13 |
121005 |
52.52 |
52.52 |
52.00 |
52.09 |
-0.25 |
305 |
2,335 |
+49 |
Oct13 |
121005 |
51.53 |
51.53 |
50.97 |
51.06 |
-0.45 |
246 |
3,826 |
+56 |
Dec13 |
121005 |
51.40 |
51.43 |
50.74 |
50.98 |
-0.33 |
725 |
9,226 |
+179 |
Total Volume and Open Interest |
103,767 |
301,996 |
+3,305 |
Canola(WCE) |
Nov12 |
121005 |
606.5 |
612.5 |
605.3 |
609.5 |
+3.0 |
14,857 |
79,851 |
-4,681 |
Jan13 |
121005 |
604.5 |
612.0 |
603.8 |
608.2 |
+3.7 |
10,062 |
84,495 |
-195 |
Mar13 |
121005 |
599.9 |
607.6 |
599.9 |
604.1 |
+3.4 |
3,637 |
18,409 |
-1,064 |
May13 |
121005 |
593.5 |
598.1 |
591.7 |
594.2 |
+1.5 |
607 |
19,648 |
+309 |
Jul13 |
121005 |
587.8 |
588.5 |
582.0 |
585.0 |
-0.1 |
861 |
5,158 |
+428 |
Total Volume and Open Interest |
30,097 |
212,816 |
-5,181 |
Corn(CBOT) |
Dec12 |
121005 |
756.50 |
758.25 |
746.25 |
748.00 |
-9.00 |
115,898 |
603,507 |
-9,080 |
Mar13 |
121005 |
756.75 |
758.25 |
746.75 |
748.50 |
-8.75 |
27,660 |
266,218 |
+3,603 |
May13 |
121005 |
752.75 |
754.00 |
742.75 |
743.75 |
-9.50 |
6,409 |
79,994 |
+707 |
Jul13 |
121005 |
746.25 |
747.25 |
736.25 |
737.75 |
-8.50 |
9,858 |
122,666 |
+2,017 |
Sep13 |
121005 |
664.00 |
665.25 |
655.75 |
656.50 |
-7.25 |
835 |
23,386 |
+63 |
Dec13 |
121005 |
627.50 |
630.50 |
623.00 |
624.25 |
-3.50 |
4,537 |
100,781 |
-638 |
Mar14 |
121005 |
634.50 |
635.25 |
632.00 |
632.00 |
-3.00 |
5 |
2,266 |
+3 |
May14 |
121005 |
642.00 |
642.00 |
638.50 |
638.75 |
-2.00 |
2 |
771 |
-1 |
Jul14 |
121005 |
641.50 |
643.00 |
641.50 |
641.50 |
-1.50 |
1 |
1,020 |
+0 |
Sep14 |
121005 |
594.25 |
595.75 |
594.25 |
594.25 |
-1.50 |
1 |
70 |
+1 |
Total Volume and Open Interest |
165,227 |
1,207,037 |
-3,320 |
Wheat(CBOT) |
Dec12 |
121005 |
870.00 |
872.75 |
856.25 |
857.50 |
-11.75 |
37,882 |
239,636 |
-1,924 |
Mar13 |
121005 |
879.75 |
883.00 |
867.25 |
868.75 |
-11.00 |
10,446 |
84,109 |
+1,140 |
May13 |
121005 |
878.50 |
879.75 |
868.25 |
869.50 |
-10.25 |
4,035 |
23,587 |
+418 |
Jul13 |
121005 |
843.00 |
846.00 |
837.75 |
840.25 |
-3.50 |
5,293 |
61,524 |
-390 |
Sep13 |
121005 |
842.50 |
849.00 |
842.50 |
844.00 |
-2.75 |
77 |
2,294 |
-7 |
Dec13 |
121005 |
855.00 |
859.00 |
851.00 |
855.00 |
-1.00 |
1,272 |
37,228 |
+382 |
Total Volume and Open Interest |
59,024 |
451,739 |
-377 |
Wheat(KCBT) |
Dec12 |
121005 |
888.25 |
890.50 |
877.50 |
878.75 |
-8.00 |
7,863 |
98,423 |
-727 |
Mar13 |
121005 |
901.00 |
903.75 |
891.50 |
892.50 |
-7.50 |
1,871 |
29,523 |
+197 |
May13 |
121005 |
897.50 |
902.75 |
895.00 |
896.75 |
-4.75 |
186 |
10,520 |
+62 |
Jul13 |
121005 |
869.00 |
870.00 |
862.75 |
868.75 |
-1.00 |
704 |
16,378 |
+345 |
Sep13 |
121005 |
869.25 |
873.75 |
867.00 |
873.75 |
+1.00 |
103 |
1,312 |
+3 |
Dec13 |
121005 |
886.00 |
888.75 |
878.25 |
888.75 |
+1.50 |
67 |
1,252 |
+35 |
Total Volume and Open Interest |
10,796 |
157,676 |
-84 |
Wheat(MGE) |
Dec12 |
121005 |
926.50 |
927.50 |
916.00 |
919.50 |
-6.75 |
2,180 |
26,188 |
-383 |
Mar13 |
121005 |
935.25 |
937.00 |
925.00 |
927.50 |
-7.75 |
782 |
9,238 |
+143 |
May13 |
121005 |
938.50 |
940.75 |
932.00 |
934.50 |
-7.75 |
127 |
3,196 |
-13 |
Jul13 |
121005 |
938.00 |
938.00 |
932.25 |
933.00 |
-7.75 |
39 |
1,872 |
+4 |
Sep13 |
121005 |
906.25 |
909.00 |
905.00 |
905.50 |
-5.50 |
42 |
2,652 |
+13 |
Total Volume and Open Interest |
3,193 |
43,764 |
-225 |
Oats(CBOT) |
Dec12 |
121005 |
371.75 |
375.25 |
367.00 |
367.25 |
-3.50 |
538 |
8,857 |
-632 |
Mar13 |
121005 |
376.50 |
379.00 |
371.25 |
371.25 |
-3.50 |
136 |
1,734 |
+26 |
May13 |
121005 |
373.00 |
374.00 |
371.25 |
371.25 |
-2.75 |
6 |
103 |
+0 |
Jul13 |
121005 |
371.50 |
372.25 |
371.50 |
371.50 |
-0.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
680 |
10,746 |
-606 |
Rough Rice(CBOT) |
Nov12 |
121005 |
15.30 |
15.37 |
15.02 |
15.10 |
-0.27 |
278 |
11,684 |
+73 |
Jan13 |
121005 |
15.60 |
15.69 |
15.38 |
15.43 |
-0.26 |
124 |
3,307 |
+23 |
Mar13 |
121005 |
15.74 |
15.85 |
15.71 |
15.71 |
-0.26 |
14 |
215 |
+6 |
May13 |
121005 |
15.91 |
16.17 |
15.91 |
15.91 |
-0.26 |
0 |
17 |
+0 |
Total Volume and Open Interest |
417 |
15,247 |
+103 |
Live Cattle(CME) |
Oct12 |
121005 |
122.385 |
123.230 |
122.135 |
123.050 |
+0.720 |
14,738 |
24,906 |
-863 |
Dec12 |
121005 |
125.680 |
126.385 |
125.430 |
126.200 |
+0.500 |
23,191 |
130,162 |
+356 |
Feb13 |
121005 |
129.500 |
130.035 |
129.150 |
129.750 |
+0.300 |
10,566 |
59,045 |
+472 |
Apr13 |
121005 |
133.150 |
133.575 |
132.880 |
133.185 |
-0.165 |
5,419 |
44,758 |
-406 |
Jun13 |
121005 |
130.535 |
130.700 |
130.100 |
130.500 |
-0.100 |
2,838 |
21,460 |
+226 |
Aug13 |
121005 |
130.600 |
130.950 |
130.600 |
130.600 |
-0.225 |
452 |
6,837 |
+90 |
Total Volume and Open Interest |
57,421 |
289,774 |
-63 |
Feeder Cattle(CME) |
Oct12 |
121005 |
144.500 |
145.185 |
144.380 |
144.825 |
+0.340 |
1,423 |
6,032 |
-300 |
Nov12 |
121005 |
145.800 |
146.630 |
145.535 |
146.200 |
+0.375 |
2,479 |
12,213 |
+13 |
Jan13 |
121005 |
148.500 |
149.250 |
148.200 |
149.000 |
+0.500 |
1,487 |
6,355 |
+204 |
Mar13 |
121005 |
151.300 |
152.035 |
151.130 |
151.700 |
+0.265 |
344 |
2,825 |
+94 |
Apr13 |
121005 |
152.700 |
153.550 |
152.535 |
153.550 |
+0.550 |
82 |
967 |
+27 |
May13 |
121005 |
154.100 |
154.825 |
153.900 |
154.800 |
+0.420 |
64 |
1,204 |
+18 |
Aug13 |
121005 |
157.000 |
157.000 |
157.000 |
157.000 |
unch |
12 |
297 |
+3 |
Total Volume and Open Interest |
5,891 |
29,895 |
+59 |
Lean Hogs(CME) |
Oct12 |
121005 |
81.650 |
81.950 |
81.100 |
81.330 |
-0.470 |
7,241 |
14,958 |
-918 |
Dec12 |
121005 |
76.500 |
76.800 |
75.750 |
76.550 |
+0.500 |
26,095 |
103,351 |
-2,718 |
Feb13 |
121005 |
81.635 |
82.150 |
81.385 |
82.000 |
+0.320 |
6,964 |
42,145 |
+497 |
Apr13 |
121005 |
88.000 |
88.500 |
87.600 |
87.800 |
-0.280 |
5,387 |
29,455 |
+951 |
May13 |
121005 |
96.350 |
96.750 |
96.200 |
96.200 |
-0.400 |
50 |
1,096 |
+13 |
Jun13 |
121005 |
98.535 |
99.500 |
98.250 |
99.285 |
+0.485 |
3,328 |
20,282 |
+888 |
Jul13 |
121005 |
98.580 |
99.700 |
98.550 |
99.500 |
+0.800 |
271 |
4,595 |
+69 |
Aug13 |
121005 |
98.300 |
98.950 |
98.080 |
98.885 |
+0.585 |
166 |
4,125 |
+49 |
Total Volume and Open Interest |
49,641 |
223,363 |
-1,158 |
Class III Milk(CME) |
Oct12 |
121005 |
21.06 |
21.08 |
20.87 |
20.90 |
-0.16 |
247 |
5,213 |
-105 |
Nov12 |
121005 |
21.17 |
21.26 |
20.90 |
20.99 |
-0.27 |
420 |
5,232 |
-29 |
Dec12 |
121005 |
20.46 |
20.57 |
20.24 |
20.32 |
-0.16 |
615 |
4,169 |
+265 |
Jan13 |
121005 |
19.71 |
19.75 |
19.54 |
19.57 |
-0.09 |
184 |
1,580 |
-4 |
Feb13 |
121005 |
19.23 |
19.24 |
19.04 |
19.11 |
-0.13 |
55 |
1,348 |
+25 |
Total Volume and Open Interest |
1,657 |
24,539 |
+221 |
Cocoa(ICE) |
Dec12 |
121005 |
2407 |
2420 |
2375 |
2382 |
-13 |
10,886 |
91,877 |
+279 |
Mar13 |
121005 |
2412 |
2428 |
2391 |
2396 |
-13 |
3,958 |
45,398 |
+808 |
May13 |
121005 |
2422 |
2440 |
2403 |
2407 |
-11 |
717 |
20,344 |
+42 |
Jul13 |
121005 |
2451 |
2451 |
2415 |
2418 |
-11 |
207 |
14,108 |
-8 |
Sep13 |
121005 |
2430 |
2430 |
2426 |
2426 |
-12 |
89 |
5,435 |
-51 |
Dec13 |
121005 |
2440 |
2440 |
2433 |
2433 |
-12 |
30 |
6,860 |
-5 |
Mar14 |
121005 |
2439 |
2439 |
2439 |
2439 |
-12 |
26 |
10,014 |
-14 |
Total Volume and Open Interest |
15,916 |
199,507 |
+1,048 |
Coffee "C"(ICE) |
Dec12 |
121005 |
175.05 |
176.55 |
167.70 |
168.10 |
-6.95 |
18,968 |
77,984 |
-936 |
Mar13 |
121005 |
179.25 |
180.40 |
171.80 |
172.10 |
-6.95 |
4,710 |
39,033 |
+476 |
May13 |
121005 |
181.30 |
182.40 |
174.50 |
174.80 |
-6.85 |
1,264 |
10,602 |
+94 |
Jul13 |
121005 |
183.95 |
185.00 |
177.35 |
177.45 |
-6.80 |
246 |
6,360 |
+7 |
Sep13 |
121005 |
186.55 |
186.70 |
180.00 |
180.10 |
-6.70 |
126 |
3,193 |
+186 |
Dec13 |
121005 |
189.90 |
190.15 |
183.65 |
183.70 |
-6.40 |
150 |
2,535 |
+34 |
Total Volume and Open Interest |
25,466 |
140,516 |
-137 |
Orange Juice(ICE) |
Nov12 |
121005 |
116.25 |
116.30 |
114.20 |
115.10 |
-0.40 |
545 |
12,074 |
-336 |
Jan13 |
121005 |
117.00 |
117.00 |
114.50 |
115.50 |
-0.45 |
523 |
7,706 |
+218 |
Mar13 |
121005 |
116.45 |
116.90 |
116.00 |
116.90 |
-0.45 |
74 |
2,541 |
+40 |
May13 |
121005 |
118.45 |
118.45 |
118.40 |
118.40 |
-0.45 |
7 |
909 |
+5 |
Jul13 |
121005 |
120.30 |
120.30 |
120.05 |
120.05 |
-0.50 |
0 |
82 |
+0 |
Sep13 |
121005 |
122.00 |
122.00 |
122.00 |
122.00 |
-0.50 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,149 |
23,409 |
-73 |
Sugar #11(ICE) |
Mar13 |
121005 |
21.62 |
21.66 |
21.02 |
21.54 |
-0.06 |
54,554 |
373,124 |
-1,006 |
May13 |
121005 |
21.59 |
21.59 |
21.00 |
21.48 |
-0.08 |
17,375 |
81,717 |
+762 |
Jul13 |
121005 |
21.55 |
21.55 |
20.98 |
21.42 |
-0.07 |
13,306 |
97,637 |
+1,084 |
Oct13 |
121005 |
21.71 |
21.71 |
21.23 |
21.69 |
-0.02 |
7,691 |
56,899 |
+881 |
Mar14 |
121005 |
22.04 |
22.06 |
21.61 |
22.05 |
-0.02 |
2,690 |
34,913 |
+96 |
May14 |
121005 |
21.84 |
21.85 |
21.45 |
21.85 |
-0.02 |
572 |
10,721 |
+240 |
Jul14 |
121005 |
21.63 |
21.64 |
21.28 |
21.64 |
-0.04 |
159 |
6,547 |
+60 |
Oct14 |
121005 |
21.53 |
21.58 |
21.25 |
21.58 |
-0.02 |
123 |
7,683 |
+79 |
Total Volume and Open Interest |
96,526 |
676,302 |
+2,221 |
London Cocoa(LCE) |
Dec12 |
121005 |
1524 |
1543 |
1523 |
1525 |
-7 |
3,012 |
60,740 |
+1,217 |
Mar13 |
121005 |
1532 |
1549 |
1530 |
1532 |
-6 |
2,398 |
71,360 |
+2,540 |
May13 |
121005 |
1542 |
1565 |
1539 |
1541 |
-7 |
503 |
25,152 |
-285 |
Jul13 |
121005 |
1547 |
1562 |
1547 |
1549 |
-6 |
366 |
15,592 |
+242 |
Sep13 |
121005 |
1553 |
1568 |
1552 |
1555 |
-6 |
266 |
12,164 |
+168 |
Dec13 |
121005 |
1566 |
1566 |
1550 |
1550 |
-6 |
28 |
7,434 |
+100 |
Mar14 |
121005 |
1558 |
1561 |
1548 |
1548 |
-7 |
27 |
6,746 |
+34 |
Total Volume and Open Interest |
6,600 |
204,454 |
+4,031 |
London Sugar(LCE) |
Dec12 |
121005 |
594.10 |
599.90 |
594.10 |
597.30 |
-0.70 |
2,161 |
31,470 |
+529 |
Mar13 |
121005 |
583.40 |
586.70 |
580.90 |
586.40 |
+0.30 |
2,398 |
32,290 |
+366 |
May13 |
121005 |
581.40 |
584.90 |
577.50 |
584.00 |
-0.70 |
384 |
8,497 |
-17 |
Aug13 |
121005 |
579.70 |
582.10 |
579.40 |
581.20 |
-1.40 |
49 |
4,159 |
+83 |
Oct13 |
121005 |
580.70 |
581.30 |
578.00 |
580.20 |
-1.70 |
52 |
2,899 |
+66 |
Total Volume and Open Interest |
5,070 |
81,199 |
+1,021 |
Cotton(ICE) |
Oct12 |
121005 |
69.80 |
69.80 |
69.80 |
69.80 |
-0.60 |
0 |
19 |
+0 |
Dec12 |
121005 |
71.97 |
72.00 |
71.10 |
71.49 |
-0.60 |
9,753 |
118,579 |
-707 |
Mar13 |
121005 |
72.91 |
72.91 |
71.95 |
72.30 |
-0.79 |
2,616 |
51,333 |
+1,195 |
May13 |
121005 |
73.69 |
73.69 |
72.77 |
73.23 |
-0.68 |
367 |
7,774 |
+120 |
Jul13 |
121005 |
74.44 |
74.44 |
73.60 |
74.13 |
-0.55 |
206 |
8,076 |
-27 |
Oct13 |
121005 |
74.66 |
75.67 |
74.66 |
75.17 |
-0.48 |
3 |
3 |
+0 |
Total Volume and Open Interest |
13,065 |
190,110 |
+556 |
Lumber(CME) |
Nov12 |
121005 |
276.0 |
277.0 |
273.7 |
276.1 |
+1.5 |
801 |
3,433 |
-287 |
Jan13 |
121005 |
290.1 |
290.5 |
287.7 |
290.1 |
+0.9 |
348 |
2,758 |
+185 |
Mar13 |
121005 |
297.6 |
299.9 |
296.9 |
297.5 |
-2.0 |
151 |
668 |
+74 |
May13 |
121005 |
308.0 |
308.0 |
308.0 |
308.0 |
+3.9 |
2 |
84 |
+1 |
Total Volume and Open Interest |
1,307 |
6,949 |
-27 |
Crude Oil(NYM) |
Nov12 |
121005 |
91.51 |
91.71 |
89.01 |
89.88 |
-1.83 |
291,389 |
272,776 |
-22,274 |
Dec12 |
121005 |
91.86 |
92.05 |
89.38 |
90.27 |
-1.80 |
99,897 |
234,265 |
+6,012 |
Jan13 |
121005 |
92.31 |
92.41 |
89.86 |
90.71 |
-1.77 |
33,407 |
118,905 |
-2,725 |
Feb13 |
121005 |
92.63 |
92.69 |
90.26 |
91.16 |
-1.74 |
16,387 |
71,538 |
-774 |
Mar13 |
121005 |
93.02 |
93.07 |
90.82 |
91.57 |
-1.68 |
17,889 |
75,909 |
+1,179 |
Apr13 |
121005 |
93.18 |
93.18 |
91.00 |
91.86 |
-1.62 |
6,026 |
31,424 |
+649 |
May13 |
121005 |
92.88 |
93.31 |
91.36 |
92.09 |
-1.53 |
4,804 |
26,910 |
-320 |
Jun13 |
121005 |
93.42 |
93.70 |
91.28 |
92.24 |
-1.40 |
26,707 |
97,325 |
-1,346 |
Jul13 |
121005 |
92.99 |
93.42 |
92.28 |
92.28 |
-1.30 |
5,554 |
31,473 |
+2,622 |
Aug13 |
121005 |
92.70 |
92.70 |
92.26 |
92.26 |
-1.22 |
4,425 |
23,744 |
+1,436 |
Sep13 |
121005 |
92.67 |
93.01 |
91.53 |
92.21 |
-1.16 |
6,279 |
36,989 |
-939 |
Oct13 |
121005 |
92.09 |
92.14 |
92.09 |
92.14 |
-1.09 |
2,217 |
21,962 |
+955 |
Nov13 |
121005 |
92.06 |
92.06 |
92.06 |
92.06 |
-1.05 |
1,224 |
24,309 |
+252 |
Dec13 |
121005 |
92.69 |
92.99 |
90.97 |
91.98 |
-1.00 |
26,804 |
163,770 |
+1,832 |
Jan14 |
121005 |
91.76 |
91.76 |
91.76 |
91.76 |
-0.96 |
239 |
24,650 |
+96 |
Feb14 |
121005 |
91.54 |
91.54 |
91.54 |
91.54 |
-0.94 |
203 |
9,041 |
-52 |
Total Volume and Open Interest |
552,980 |
1,557,263 |
-14,440 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121005 |
91.475 |
91.700 |
89.000 |
89.875 |
-1.825 |
10,858 |
5,498 |
-692 |
Dec12 |
121005 |
91.850 |
92.050 |
89.400 |
90.275 |
-1.800 |
666 |
5,831 |
-1 |
Jan13 |
121005 |
92.225 |
92.400 |
89.950 |
90.700 |
-1.775 |
179 |
1,782 |
+37 |
Feb13 |
121005 |
92.450 |
92.450 |
90.450 |
91.150 |
-1.750 |
38 |
228 |
+26 |
Mar13 |
121005 |
93.050 |
93.050 |
90.750 |
91.575 |
-1.675 |
6 |
8 |
-4 |
Apr13 |
121005 |
91.850 |
91.850 |
91.850 |
91.850 |
-1.625 |
6 |
4 |
+0 |
May13 |
121005 |
92.100 |
92.100 |
92.100 |
92.100 |
-1.525 |
0 |
2 |
+0 |
Jun13 |
121005 |
92.250 |
92.250 |
92.250 |
92.250 |
-1.400 |
0 |
38 |
+0 |
Jul13 |
121005 |
92.275 |
92.275 |
92.275 |
92.275 |
-1.300 |
|
|
|
Total Volume and Open Interest |
11,753 |
13,543 |
-634 |
Heating Oil(NYM) |
Nov12 |
121005 |
317.75 |
318.79 |
312.77 |
315.59 |
-3.25 |
73,627 |
90,532 |
-3,494 |
Dec12 |
121005 |
315.56 |
316.26 |
310.57 |
313.58 |
-2.46 |
53,039 |
66,739 |
+2,389 |
Jan13 |
121005 |
312.59 |
313.61 |
308.23 |
311.33 |
-1.86 |
30,630 |
41,059 |
-110 |
Feb13 |
121005 |
309.85 |
310.14 |
306.10 |
308.75 |
-1.49 |
17,191 |
20,370 |
+48 |
Mar13 |
121005 |
305.51 |
307.11 |
302.70 |
305.86 |
-1.19 |
15,543 |
27,238 |
+1,035 |
Apr13 |
121005 |
301.50 |
303.74 |
299.42 |
302.85 |
-0.84 |
7,658 |
23,496 |
-583 |
May13 |
121005 |
302.54 |
304.11 |
302.22 |
303.91 |
-0.85 |
2,155 |
12,050 |
-15 |
Jun13 |
121005 |
302.00 |
302.11 |
298.43 |
301.54 |
-0.97 |
3,669 |
14,414 |
+829 |
Jul13 |
121005 |
301.40 |
301.40 |
299.10 |
300.34 |
-1.07 |
113 |
3,402 |
+2 |
Aug13 |
121005 |
299.54 |
299.54 |
299.38 |
299.54 |
-1.26 |
51 |
2,373 |
+11 |
Sep13 |
121005 |
297.98 |
298.94 |
296.70 |
298.94 |
-1.35 |
52 |
4,179 |
+28 |
Oct13 |
121005 |
299.78 |
299.78 |
298.67 |
298.67 |
-1.41 |
22 |
1,630 |
+10 |
Nov13 |
121005 |
297.00 |
298.58 |
297.00 |
298.58 |
-1.39 |
23 |
1,780 |
-1 |
Dec13 |
121005 |
298.61 |
298.61 |
295.50 |
298.53 |
-1.33 |
432 |
7,104 |
-150 |
Total Volume and Open Interest |
204,216 |
318,271 |
+4 |
Gasoline(NYMEX) |
Nov12 |
121005 |
293.30 |
298.00 |
291.38 |
295.25 |
+0.96 |
64,071 |
97,681 |
-4,806 |
Dec12 |
121005 |
279.04 |
281.84 |
276.10 |
280.06 |
+0.22 |
41,666 |
70,212 |
+2,716 |
Jan13 |
121005 |
272.86 |
274.76 |
269.14 |
273.55 |
+0.01 |
20,084 |
36,045 |
+233 |
Feb13 |
121005 |
272.49 |
273.45 |
268.05 |
272.19 |
-0.30 |
9,803 |
17,126 |
+246 |
Mar13 |
121005 |
273.61 |
274.48 |
269.04 |
273.19 |
-0.42 |
6,184 |
15,566 |
-42 |
Apr13 |
121005 |
287.21 |
288.73 |
283.35 |
287.44 |
-0.51 |
2,769 |
9,796 |
+79 |
May13 |
121005 |
286.40 |
286.40 |
285.78 |
286.24 |
-0.66 |
2,224 |
6,533 |
+284 |
Jun13 |
121005 |
283.42 |
283.42 |
279.75 |
283.24 |
-0.86 |
2,204 |
7,096 |
-35 |
Jul13 |
121005 |
279.68 |
279.68 |
279.68 |
279.68 |
-1.00 |
268 |
1,391 |
+60 |
Aug13 |
121005 |
275.72 |
275.72 |
275.72 |
275.72 |
-1.15 |
170 |
1,778 |
-4 |
Total Volume and Open Interest |
149,783 |
276,495 |
-1,151 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121005 |
295.30 |
295.30 |
295.25 |
295.30 |
+1.00 |
0 |
1 |
+0 |
Dec12 |
121005 |
280.10 |
280.10 |
280.06 |
280.10 |
+0.30 |
|
|
|
Jan13 |
121005 |
273.60 |
273.60 |
273.55 |
273.60 |
+0.10 |
|
|
|
Feb13 |
121005 |
272.20 |
272.20 |
272.19 |
272.20 |
-0.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov12 |
121005 |
3.407 |
3.435 |
3.337 |
3.396 |
-0.010 |
186,180 |
269,460 |
-847 |
Dec12 |
121005 |
3.683 |
3.719 |
3.633 |
3.682 |
+0.002 |
52,516 |
130,670 |
+3,219 |
Jan13 |
121005 |
3.830 |
3.868 |
3.786 |
3.832 |
+0.008 |
57,725 |
195,299 |
-79 |
Feb13 |
121005 |
3.865 |
3.876 |
3.805 |
3.848 |
+0.013 |
15,450 |
38,439 |
+1,043 |
Mar13 |
121005 |
3.798 |
3.848 |
3.770 |
3.814 |
+0.015 |
18,048 |
89,249 |
+2,533 |
Apr13 |
121005 |
3.765 |
3.815 |
3.739 |
3.780 |
+0.016 |
24,021 |
93,190 |
+2,623 |
May13 |
121005 |
3.806 |
3.827 |
3.764 |
3.803 |
+0.014 |
8,165 |
30,720 |
+418 |
Jun13 |
121005 |
3.825 |
3.864 |
3.805 |
3.841 |
+0.016 |
4,757 |
16,362 |
-412 |
Jul13 |
121005 |
3.900 |
3.905 |
3.844 |
3.880 |
+0.018 |
2,876 |
23,864 |
+49 |
Aug13 |
121005 |
3.915 |
3.920 |
3.865 |
3.897 |
+0.017 |
1,719 |
16,765 |
+146 |
Sep13 |
121005 |
3.889 |
3.911 |
3.867 |
3.899 |
+0.017 |
3,517 |
15,268 |
+766 |
Oct13 |
121005 |
3.960 |
3.960 |
3.900 |
3.933 |
+0.016 |
11,043 |
63,888 |
+1,059 |
Nov13 |
121005 |
4.016 |
4.040 |
4.008 |
4.027 |
+0.016 |
4,014 |
23,886 |
-242 |
Dec13 |
121005 |
4.225 |
4.225 |
4.184 |
4.214 |
+0.015 |
2,161 |
23,900 |
+198 |
Jan14 |
121005 |
4.320 |
4.335 |
4.284 |
4.316 |
+0.015 |
1,760 |
47,231 |
+672 |
Feb14 |
121005 |
4.290 |
4.295 |
4.286 |
4.290 |
+0.013 |
76 |
4,484 |
-2 |
Total Volume and Open Interest |
396,399 |
1,167,033 |
+11,837 |
Brent Crude Oil(ICE) |
Nov12 |
121005 |
112.45 |
113.05 |
110.54 |
112.02 |
-0.56 |
240,031 |
154,340 |
-8,655 |
Dec12 |
121005 |
111.76 |
112.09 |
109.64 |
111.18 |
-0.52 |
206,681 |
252,008 |
+24,924 |
Jan13 |
121005 |
110.57 |
111.27 |
108.93 |
110.48 |
-0.51 |
61,749 |
131,681 |
+5,052 |
Feb13 |
121005 |
109.95 |
110.59 |
108.30 |
109.83 |
-0.54 |
25,295 |
52,766 |
+897 |
Mar13 |
121005 |
109.38 |
109.96 |
107.87 |
109.21 |
-0.58 |
19,438 |
51,760 |
+1,851 |
Apr13 |
121005 |
108.84 |
109.46 |
107.32 |
108.64 |
-0.60 |
9,249 |
23,439 |
+196 |
May13 |
121005 |
108.18 |
108.92 |
106.77 |
108.07 |
-0.63 |
6,568 |
24,027 |
+726 |
Jun13 |
121005 |
107.58 |
108.37 |
106.17 |
107.49 |
-0.67 |
31,131 |
71,557 |
-1,971 |
Jul13 |
121005 |
107.11 |
107.42 |
105.79 |
106.96 |
-0.69 |
5,534 |
24,444 |
+1,165 |
Aug13 |
121005 |
106.30 |
106.41 |
106.30 |
106.41 |
-0.71 |
4,448 |
34,901 |
+971 |
Sep13 |
121005 |
105.86 |
105.86 |
105.86 |
105.86 |
-0.73 |
6,588 |
34,970 |
+1,454 |
Oct13 |
121005 |
105.35 |
105.35 |
105.35 |
105.35 |
-0.73 |
2,233 |
31,181 |
-132 |
Nov13 |
121005 |
104.87 |
104.87 |
104.87 |
104.87 |
-0.73 |
3,287 |
22,316 |
-314 |
Dec13 |
121005 |
104.57 |
105.34 |
103.18 |
104.43 |
-0.74 |
30,222 |
105,599 |
+2,488 |
Total Volume and Open Interest |
662,454 |
1,199,408 |
+29,570 |
Gas Oil(ICE) |
Oct12 |
121005 |
992.50 |
998.75 |
982.75 |
989.50 |
+10.50 |
54,132 |
57,892 |
-9,876 |
Nov12 |
121005 |
970.50 |
987.00 |
970.50 |
977.75 |
+12.00 |
122,421 |
127,781 |
-544 |
Dec12 |
121005 |
971.50 |
975.75 |
959.25 |
966.75 |
+12.75 |
102,109 |
108,880 |
+4,360 |
Jan13 |
121005 |
961.50 |
966.00 |
950.25 |
957.50 |
+12.75 |
47,228 |
63,893 |
-345 |
Feb13 |
121005 |
953.00 |
958.25 |
943.25 |
950.00 |
+12.75 |
21,734 |
35,334 |
-757 |
Mar13 |
121005 |
945.00 |
949.00 |
936.75 |
942.50 |
+12.50 |
18,560 |
28,320 |
+1,281 |
Apr13 |
121005 |
940.50 |
942.25 |
930.00 |
935.75 |
+12.50 |
13,127 |
27,086 |
+182 |
May13 |
121005 |
935.50 |
939.25 |
925.75 |
931.00 |
+12.25 |
7,901 |
18,290 |
+539 |
Jun13 |
121005 |
933.50 |
936.50 |
922.75 |
928.50 |
+12.00 |
13,411 |
39,686 |
+251 |
Jul13 |
121005 |
926.00 |
926.75 |
925.25 |
926.50 |
+11.50 |
1,804 |
11,921 |
-31 |
Total Volume and Open Interest |
414,078 |
616,399 |
-3,718 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121005 |
2.410 |
2.417 |
2.388 |
2.400 |
-0.013 |
245 |
840 |
-91 |
Dec12 |
121005 |
2.406 |
2.408 |
2.385 |
2.391 |
-0.015 |
308 |
2,277 |
-16 |
Jan13 |
121005 |
2.400 |
2.400 |
2.379 |
2.384 |
-0.015 |
144 |
1,207 |
+71 |
Feb13 |
121005 |
2.393 |
2.393 |
2.379 |
2.381 |
-0.013 |
37 |
876 |
+3 |
Mar13 |
121005 |
2.385 |
2.385 |
2.380 |
2.383 |
-0.011 |
93 |
1,948 |
-24 |
Apr13 |
121005 |
2.388 |
2.393 |
2.383 |
2.384 |
-0.015 |
20 |
430 |
-4 |
May13 |
121005 |
2.404 |
2.404 |
2.397 |
2.399 |
-0.015 |
31 |
969 |
+3 |
Total Volume and Open Interest |
997 |
10,618 |
-55 |
WTI Crude Oil(ICE) |
Nov12 |
121005 |
91.53 |
91.71 |
89.02 |
89.88 |
-1.83 |
50,993 |
61,741 |
-634 |
Dec12 |
121005 |
91.91 |
92.04 |
89.40 |
90.27 |
-1.80 |
29,826 |
106,858 |
+2,528 |
Jan13 |
121005 |
92.25 |
92.34 |
89.85 |
90.71 |
-1.77 |
11,454 |
34,503 |
-635 |
Feb13 |
121005 |
92.64 |
92.75 |
90.50 |
91.16 |
-1.74 |
7,301 |
20,624 |
-1,261 |
Mar13 |
121005 |
92.88 |
93.06 |
90.67 |
91.57 |
-1.68 |
5,399 |
25,025 |
-639 |
Apr13 |
121005 |
93.19 |
93.36 |
91.00 |
91.86 |
-1.62 |
2,150 |
9,080 |
-130 |
May13 |
121005 |
93.36 |
93.52 |
91.22 |
92.09 |
-1.53 |
1,956 |
8,747 |
-127 |
Jun13 |
121005 |
93.27 |
93.71 |
91.30 |
92.24 |
-1.40 |
7,270 |
45,360 |
+1,522 |
Jul13 |
121005 |
92.28 |
92.28 |
92.28 |
92.28 |
-1.30 |
951 |
4,197 |
+15 |
Aug13 |
121005 |
92.26 |
92.26 |
92.26 |
92.26 |
-1.22 |
608 |
5,139 |
+30 |
Sep13 |
121005 |
92.21 |
92.21 |
92.21 |
92.21 |
-1.16 |
1,567 |
9,178 |
+192 |
Oct13 |
121005 |
92.14 |
92.14 |
92.14 |
92.14 |
-1.09 |
187 |
4,289 |
+9 |
Nov13 |
121005 |
92.06 |
92.06 |
92.06 |
92.06 |
-1.05 |
430 |
4,538 |
+52 |
Dec13 |
121005 |
92.93 |
92.93 |
91.01 |
91.98 |
-1.00 |
6,438 |
67,958 |
+751 |
Jan14 |
121005 |
91.76 |
91.76 |
91.76 |
91.76 |
-0.96 |
1 |
4,185 |
+0 |
Feb14 |
121005 |
91.54 |
91.54 |
91.54 |
91.54 |
-0.94 |
150 |
1,852 |
+0 |
Total Volume and Open Interest |
128,743 |
507,600 |
+1,711 |
US Dollar Index(ICE) |
Dec12 |
121005 |
79.480 |
79.525 |
79.180 |
79.427 |
-0.013 |
20,032 |
45,407 |
+1,062 |
Mar13 |
121005 |
79.640 |
79.640 |
79.480 |
79.622 |
-0.013 |
29 |
664 |
+11 |
Jun13 |
121005 |
79.842 |
79.842 |
79.842 |
79.842 |
-0.013 |
|
|
|
Total Volume and Open Interest |
20,061 |
46,071 |
+1,073 |
Australian Dollar(CME) |
Dec12 |
121005 |
101.86 |
102.13 |
100.92 |
101.08 |
-0.73 |
142,991 |
157,624 |
-718 |
Mar13 |
121005 |
101.11 |
101.29 |
100.26 |
100.37 |
-0.73 |
18 |
249 |
+5 |
Jun13 |
121005 |
100.35 |
100.45 |
99.73 |
99.73 |
-0.72 |
0 |
7 |
+0 |
Total Volume and Open Interest |
143,011 |
157,885 |
-713 |
British Pound(CME) |
Dec12 |
121005 |
161.90 |
162.13 |
161.19 |
161.38 |
-0.43 |
106,481 |
177,894 |
-882 |
Mar13 |
121005 |
161.81 |
161.95 |
161.13 |
161.34 |
-0.42 |
14 |
168 |
+2 |
Jun13 |
121005 |
161.29 |
161.72 |
161.29 |
161.29 |
-0.43 |
0 |
57 |
+0 |
Total Volume and Open Interest |
106,495 |
178,120 |
-880 |
Canadian Dollar(CME) |
Dec12 |
121005 |
101.81 |
102.56 |
101.74 |
101.98 |
+0.20 |
88,083 |
186,994 |
-2,760 |
Mar13 |
121005 |
101.60 |
102.30 |
101.54 |
101.75 |
+0.19 |
121 |
2,523 |
+44 |
Jun13 |
121005 |
101.30 |
102.00 |
101.30 |
101.50 |
+0.17 |
25 |
593 |
+6 |
Sep13 |
121005 |
101.54 |
101.54 |
101.08 |
101.24 |
+0.16 |
9 |
570 |
+0 |
Total Volume and Open Interest |
88,241 |
190,755 |
-2,710 |
Japanese Yen(CME) |
Dec12 |
121005 |
127.47 |
127.83 |
126.85 |
127.17 |
-0.31 |
77,124 |
132,480 |
-2,423 |
Mar13 |
121005 |
127.86 |
127.86 |
127.11 |
127.31 |
-0.31 |
5 |
339 |
+1 |
Jun13 |
121005 |
127.39 |
127.77 |
127.39 |
127.47 |
-0.30 |
0 |
15 |
+0 |
Total Volume and Open Interest |
77,129 |
132,841 |
-2,422 |
Swiss Franc(CME) |
Dec12 |
121005 |
107.61 |
107.93 |
107.38 |
107.71 |
+0.12 |
30,435 |
36,271 |
-192 |
Mar13 |
121005 |
107.82 |
107.91 |
107.77 |
107.89 |
+0.12 |
9 |
10 |
-3 |
Jun13 |
121005 |
108.09 |
108.09 |
107.97 |
108.09 |
+0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,444 |
36,284 |
-195 |
EuroFX(CME) |
Dec12 |
121005 |
130.25 |
130.80 |
130.02 |
130.42 |
+0.14 |
308,299 |
220,184 |
+4,949 |
Mar13 |
121005 |
130.36 |
130.85 |
130.22 |
130.55 |
+0.14 |
245 |
690 |
-12 |
Jun13 |
121005 |
130.45 |
130.67 |
130.45 |
130.67 |
+0.12 |
0 |
531 |
+0 |
Total Volume and Open Interest |
308,545 |
221,440 |
+4,937 |
Mexican Peso(CME) |
Oct12 |
121005 |
781.00 |
783.25 |
781.00 |
781.00 |
-2.25 |
|
|
|
Nov12 |
121005 |
778.50 |
781.00 |
778.50 |
778.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
40,557 |
210,685 |
+1,787 |
Brazilian Real(CME) |
Nov12 |
121005 |
494.20 |
494.25 |
491.15 |
491.20 |
-2.35 |
1 |
1,668 |
+0 |
Dec12 |
121005 |
491.80 |
491.80 |
489.35 |
489.35 |
-2.50 |
83 |
2,107 |
+13 |
Jan13 |
121005 |
487.55 |
490.05 |
487.55 |
487.55 |
-2.50 |
|
|
|
Feb13 |
121005 |
485.80 |
488.30 |
485.80 |
485.80 |
-2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
84 |
19,462 |
+13 |
30-Year T-Bonds(CBOT) |
Dec12 |
121005 |
148~230 |
149~000 |
147~110 |
147~160 |
-1~100 |
326,521 |
579,633 |
+1,078 |
Mar13 |
121005 |
147~070 |
147~140 |
146~040 |
146~040 |
-1~100 |
19 |
92 |
+0 |
Jun13 |
121005 |
144~310 |
146~090 |
144~310 |
144~310 |
-1~100 |
|
|
|
Total Volume and Open Interest |
326,540 |
579,725 |
+1,078 |
10-Year T-Notes(CBOT) |
Dec12 |
121005 |
133~120 |
133~155 |
132~275 |
132~295 |
-0~160 |
740,394 |
1,681,744 |
-5,200 |
Mar13 |
121005 |
132~110 |
132~275 |
132~110 |
132~110 |
-0~165 |
25 |
192 |
-1 |
Jun13 |
121005 |
131~160 |
132~005 |
131~160 |
131~160 |
-0~165 |
|
|
|
Total Volume and Open Interest |
740,419 |
1,681,936 |
-5,201 |
5-Year T-Notes(CBOT) |
Dec12 |
121005 |
124~200 |
124~212 |
124~134 |
124~146 |
-0~060 |
350,605 |
1,437,849 |
-18,404 |
Mar13 |
121005 |
124~096 |
124~142 |
124~076 |
124~076 |
-0~064 |
3 |
24 |
+1 |
Jun13 |
121005 |
123~196 |
123~262 |
123~196 |
123~196 |
-0~064 |
|
|
|
Total Volume and Open Interest |
350,608 |
1,437,873 |
-18,403 |
2 Year T-Notes(CBOT) |
Dec12 |
121005 |
110~076 |
110~080 |
110~066 |
110~070 |
-0~010 |
140,570 |
917,704 |
+422 |
Mar13 |
121005 |
110~070 |
110~072 |
110~060 |
110~060 |
-0~012 |
14 |
54 |
+0 |
Jun13 |
121005 |
109~224 |
109~236 |
109~224 |
109~224 |
-0~012 |
|
|
|
Total Volume and Open Interest |
140,584 |
917,758 |
+422 |
Eurodollars(CME) |
Dec12 |
121005 |
99.680 |
99.685 |
99.670 |
99.675 |
-0.010 |
106,449 |
985,265 |
-2,188 |
Mar13 |
121005 |
99.675 |
99.675 |
99.655 |
99.665 |
-0.010 |
86,749 |
798,672 |
-2,252 |
Jun13 |
121005 |
99.650 |
99.650 |
99.630 |
99.640 |
-0.015 |
127,919 |
729,139 |
-6,206 |
Sep13 |
121005 |
99.635 |
99.635 |
99.610 |
99.620 |
-0.020 |
127,780 |
630,858 |
-7,563 |
Dec13 |
121005 |
99.610 |
99.610 |
99.580 |
99.590 |
-0.025 |
135,753 |
666,622 |
-6,312 |
Mar14 |
121005 |
99.585 |
99.590 |
99.555 |
99.565 |
-0.030 |
119,463 |
612,866 |
-3,775 |
Jun14 |
121005 |
99.550 |
99.550 |
99.515 |
99.525 |
-0.035 |
107,109 |
473,449 |
+7,535 |
Sep14 |
121005 |
99.515 |
99.515 |
99.475 |
99.485 |
-0.035 |
94,705 |
441,698 |
-446 |
Dec14 |
121005 |
99.465 |
99.465 |
99.420 |
99.430 |
-0.040 |
113,607 |
410,811 |
+8,061 |
Mar15 |
121005 |
99.415 |
99.415 |
99.370 |
99.380 |
-0.040 |
67,744 |
408,464 |
+7,747 |
Jun15 |
121005 |
99.350 |
99.350 |
99.290 |
99.305 |
-0.045 |
54,971 |
484,723 |
+1,595 |
Sep15 |
121005 |
99.255 |
99.260 |
99.200 |
99.210 |
-0.050 |
56,728 |
313,154 |
+1,491 |
Dec15 |
121005 |
99.135 |
99.145 |
99.070 |
99.090 |
-0.055 |
81,833 |
282,300 |
+12,178 |
Mar16 |
121005 |
99.010 |
99.020 |
98.945 |
98.960 |
-0.060 |
32,416 |
186,570 |
+2,926 |
Jun16 |
121005 |
98.865 |
98.875 |
98.795 |
98.810 |
-0.065 |
24,520 |
138,359 |
+1,498 |
Sep16 |
121005 |
98.705 |
98.720 |
98.640 |
98.650 |
-0.070 |
24,260 |
132,567 |
+4,556 |
Dec16 |
121005 |
98.540 |
98.555 |
98.470 |
98.480 |
-0.075 |
18,339 |
104,970 |
+3,034 |
Mar17 |
121005 |
98.385 |
98.400 |
98.310 |
98.320 |
-0.080 |
12,126 |
82,442 |
+125 |
Total Volume and Open Interest |
1,423,401 |
8,103,770 |
+25,699 |
Ultra T-Bond(CBOT) |
Dec12 |
121005 |
163~23 |
164~08 |
161~16 |
161~23 |
-2~06 |
63,106 |
370,386 |
+1,254 |
Mar13 |
121005 |
160~11 |
162~17 |
160~11 |
160~11 |
-2~06 |
0 |
2 |
+0 |
Jun13 |
121005 |
160~11 |
162~17 |
160~11 |
160~11 |
-2~06 |
|
|
|
Total Volume and Open Interest |
63,106 |
370,388 |
+1,254 |
30 Day Federal Funds(CBOT) |
Oct12 |
121005 |
99.850 |
99.850 |
99.848 |
99.850 |
unch |
3,336 |
59,652 |
-1,802 |
Nov12 |
121005 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
1,147 |
53,574 |
+5 |
Dec12 |
121005 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
2,263 |
31,075 |
-419 |
Jan13 |
121005 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,471 |
18,652 |
-264 |
Feb13 |
121005 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
1,281 |
21,609 |
+339 |
Mar13 |
121005 |
99.875 |
99.880 |
99.870 |
99.875 |
-0.005 |
374 |
17,492 |
+22 |
Total Volume and Open Interest |
24,408 |
372,994 |
-2,115 |
3-Mth Euro-Yen(CME) |
Dec12 |
121005 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121005 |
99.707 |
99.707 |
99.707 |
99.707 |
unch |
|
|
|
Jun13 |
121005 |
99.732 |
99.732 |
99.732 |
99.732 |
unch |
|
|
|
Sep13 |
121005 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Dec13 |
121005 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121005 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121005 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121005 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121005 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121005 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121005 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
809 |
+0 |
Mar13 |
121005 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
2 |
184 |
+2 |
Jun13 |
121005 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121005 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121005 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121005 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121005 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121005 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
2 |
2,231 |
+2 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121005 |
144.12 |
144.20 |
144.06 |
144.10 |
-0.07 |
2,822 |
22,443 |
+689 |
Mar13 |
121005 |
143.10 |
143.10 |
143.10 |
143.10 |
unch |
|
|
|
Jun13 |
121005 |
141.01 |
141.01 |
141.01 |
141.01 |
unch |
|
|
|
Total Volume and Open Interest |
2,822 |
22,443 |
+689 |
Euro-Bund(EUREX) |
Dec12 |
121005 |
141.32 |
141.54 |
140.71 |
140.87 |
-0.80 |
682,202 |
855,314 |
+21,049 |
Mar13 |
121005 |
142.91 |
143.12 |
142.26 |
142.40 |
-0.88 |
737 |
52,974 |
+291 |
Jun13 |
121005 |
142.50 |
142.50 |
142.50 |
142.50 |
-0.80 |
|
|
|
Total Volume and Open Interest |
682,939 |
908,288 |
+21,340 |
Euro-Bobl(EUREX) |
Dec12 |
121005 |
125.57 |
125.69 |
125.34 |
125.44 |
-0.26 |
353,795 |
730,284 |
+19,550 |
Mar13 |
121005 |
126.20 |
126.20 |
125.97 |
126.00 |
-0.30 |
1,795 |
24,510 |
+1,386 |
Jun13 |
121005 |
126.04 |
126.04 |
126.04 |
126.04 |
-0.26 |
|
|
|
Total Volume and Open Interest |
355,590 |
754,794 |
+20,936 |
3-Mth Euribor(EUREX) |
Dec12 |
121005 |
99.815 |
99.815 |
99.800 |
99.800 |
-0.010 |
150 |
1,710 |
-92 |
Mar13 |
121005 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
0 |
1,250 |
+0 |
Jun13 |
121005 |
99.780 |
99.780 |
99.765 |
99.765 |
unch |
0 |
704 |
+0 |
Total Volume and Open Interest |
150 |
5,868 |
-92 |
Long Gilt(LIFFE) |
Dec12 |
121005 |
120~15 |
120~18 |
119~26 |
119~30 |
-0~21 |
125,213 |
356,760 |
-3,045 |
Mar13 |
121005 |
119~04 |
119~04 |
119~04 |
119~04 |
-0~25 |
0 |
50 |
+50 |
Total Volume and Open Interest |
125,213 |
356,810 |
-2,995 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121005 |
99.49 |
99.50 |
99.48 |
99.48 |
-0.01 |
55,053 |
369,925 |
+3,049 |
Mar13 |
121005 |
99.51 |
99.52 |
99.49 |
99.50 |
-0.01 |
52,764 |
370,647 |
-63 |
Jun13 |
121005 |
99.51 |
99.52 |
99.48 |
99.50 |
-0.01 |
71,498 |
314,403 |
-5,902 |
Sep13 |
121005 |
99.50 |
99.52 |
99.47 |
99.49 |
-0.01 |
54,704 |
314,383 |
+7,086 |
Dec13 |
121005 |
99.48 |
99.50 |
99.45 |
99.47 |
-0.01 |
54,881 |
345,041 |
+2,560 |
Mar14 |
121005 |
99.46 |
99.47 |
99.41 |
99.44 |
-0.02 |
65,591 |
264,522 |
-2,983 |
Total Volume and Open Interest |
468,585 |
2,735,824 |
+12,973 |
3-Mth Euribor(LIFFE) |
Dec12 |
121005 |
99.805 |
99.815 |
99.800 |
99.800 |
-0.010 |
58,538 |
540,149 |
-648 |
Mar13 |
121005 |
99.795 |
99.815 |
99.790 |
99.795 |
-0.005 |
93,097 |
485,931 |
-949 |
Jun13 |
121005 |
99.770 |
99.785 |
99.755 |
99.765 |
unch |
62,333 |
450,057 |
-1,208 |
Total Volume and Open Interest |
510,237 |
3,814,718 |
-4,897 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121005 |
97.00 |
97.01 |
96.96 |
96.98 |
-0.02 |
17,012 |
154,464 |
-422 |
Mar13 |
121005 |
97.30 |
97.32 |
97.25 |
97.29 |
-0.02 |
15,383 |
167,182 |
-252 |
Jun13 |
121005 |
97.40 |
97.43 |
97.34 |
97.39 |
-0.02 |
10,276 |
123,206 |
+1,026 |
Sep13 |
121005 |
97.39 |
97.42 |
97.34 |
97.38 |
-0.02 |
4,144 |
73,127 |
-418 |
Dec13 |
121005 |
97.35 |
97.35 |
97.28 |
97.32 |
-0.03 |
935 |
58,740 |
+147 |
Mar14 |
121005 |
97.28 |
97.28 |
97.23 |
97.26 |
-0.03 |
1,434 |
36,222 |
+31 |
Jun14 |
121005 |
97.21 |
97.22 |
97.18 |
97.19 |
-0.03 |
573 |
15,736 |
-1,602 |
Sep14 |
121005 |
97.16 |
97.16 |
97.10 |
97.12 |
-0.03 |
550 |
7,899 |
+248 |
Dec14 |
121005 |
97.06 |
97.06 |
97.04 |
97.04 |
-0.03 |
24 |
925 |
+24 |
Mar15 |
121005 |
97.03 |
97.03 |
96.98 |
96.98 |
-0.03 |
24 |
62 |
+24 |
Total Volume and Open Interest |
50,355 |
637,766 |
-1,194 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121005 |
97.12 |
97.13 |
97.03 |
97.06 |
-0.06 |
39,375 |
391,616 |
-5,581 |
Mar13 |
121005 |
97.06 |
97.06 |
97.06 |
97.06 |
-0.06 |
|
|
|
Total Volume and Open Interest |
39,375 |
391,616 |
-5,581 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121005 |
97.67 |
97.68 |
97.59 |
97.63 |
-0.05 |
151,383 |
499,170 |
-5,714 |
Mar13 |
121005 |
97.63 |
97.63 |
97.63 |
97.63 |
-0.05 |
|
|
|
Total Volume and Open Interest |
151,383 |
499,170 |
-5,714 |
Gold(CMX) |
Oct12 |
121005 |
1792.2 |
1792.2 |
1776.6 |
1778.6 |
-15.5 |
199 |
741 |
+13 |
Dec12 |
121005 |
1792.6 |
1798.1 |
1774.5 |
1780.8 |
-15.7 |
161,985 |
357,677 |
+7,677 |
Feb13 |
121005 |
1795.5 |
1800.0 |
1777.8 |
1782.9 |
-15.7 |
4,967 |
32,662 |
+928 |
Apr13 |
121005 |
1797.2 |
1801.8 |
1780.8 |
1784.9 |
-15.7 |
765 |
17,890 |
+51 |
Jun13 |
121005 |
1801.8 |
1803.0 |
1781.0 |
1786.9 |
-15.7 |
2,461 |
23,084 |
-437 |
Aug13 |
121005 |
1799.5 |
1799.8 |
1788.8 |
1788.8 |
-15.7 |
1,073 |
5,595 |
+222 |
Oct13 |
121005 |
1806.3 |
1806.3 |
1789.3 |
1790.9 |
-15.7 |
56 |
4,080 |
+16 |
Dec13 |
121005 |
1807.7 |
1810.2 |
1789.5 |
1793.2 |
-15.7 |
917 |
11,825 |
+117 |
Feb14 |
121005 |
1803.6 |
1803.6 |
1795.7 |
1795.7 |
-15.6 |
12 |
2,471 |
-1 |
Apr14 |
121005 |
1810.4 |
1810.4 |
1798.2 |
1798.2 |
-15.5 |
3 |
2,910 |
-3 |
Jun14 |
121005 |
1800.8 |
1800.8 |
1800.8 |
1800.8 |
-15.5 |
75 |
8,915 |
-25 |
Aug14 |
121005 |
1803.6 |
1803.6 |
1803.6 |
1803.6 |
-15.3 |
|
|
|
Total Volume and Open Interest |
173,042 |
492,479 |
+8,491 |
Silver(CMX) |
Dec12 |
121005 |
3503.5 |
3514.5 |
3431.5 |
3457.2 |
-52.9 |
34,973 |
88,232 |
+825 |
Mar13 |
121005 |
3512.0 |
3519.0 |
3440.0 |
3465.1 |
-52.9 |
980 |
10,772 |
+412 |
May13 |
121005 |
3518.5 |
3520.0 |
3458.0 |
3468.8 |
-52.9 |
831 |
4,258 |
-426 |
Jul13 |
121005 |
3447.0 |
3507.0 |
3447.0 |
3471.9 |
-52.9 |
142 |
6,094 |
+40 |
Sep13 |
121005 |
3505.0 |
3505.0 |
3474.7 |
3474.7 |
-53.0 |
389 |
3,047 |
+158 |
Dec13 |
121005 |
3470.0 |
3511.0 |
3470.0 |
3478.5 |
-53.0 |
231 |
15,992 |
+18 |
Mar14 |
121005 |
3475.1 |
3475.1 |
3475.1 |
3475.1 |
-53.0 |
0 |
412 |
+0 |
Total Volume and Open Interest |
38,377 |
141,109 |
+1,274 |
Platinum(NYMEX) |
Oct12 |
121005 |
1725.5 |
1731.2 |
1702.2 |
1703.3 |
-17.9 |
36 |
126 |
-2 |
Jan13 |
121005 |
1723.6 |
1734.5 |
1704.0 |
1707.2 |
-17.9 |
13,086 |
61,073 |
+2,476 |
Apr13 |
121005 |
1733.4 |
1733.4 |
1708.0 |
1710.6 |
-17.9 |
151 |
2,366 |
+48 |
Jul13 |
121005 |
1712.8 |
1712.8 |
1712.8 |
1712.8 |
-17.9 |
0 |
105 |
+0 |
Total Volume and Open Interest |
13,278 |
63,730 |
+2,422 |
Palladium(NYMEX) |
Dec12 |
121005 |
672.15 |
673.55 |
658.55 |
663.20 |
-11.55 |
4,866 |
19,695 |
-46 |
Mar13 |
121005 |
670.45 |
670.45 |
660.05 |
664.55 |
-11.55 |
31 |
943 |
+12 |
Jun13 |
121005 |
665.40 |
665.40 |
665.40 |
665.40 |
-11.55 |
0 |
5 |
+0 |
Total Volume and Open Interest |
4,898 |
20,650 |
-34 |
Copper(CMX) |
Dec12 |
121005 |
378.95 |
381.00 |
375.00 |
377.80 |
-0.80 |
40,194 |
99,573 |
+43 |
Mar13 |
121005 |
379.50 |
381.20 |
375.95 |
378.50 |
-0.85 |
2,664 |
28,601 |
+395 |
May13 |
121005 |
379.95 |
379.95 |
378.80 |
378.90 |
-0.85 |
233 |
5,108 |
-130 |
Jul13 |
121005 |
379.25 |
379.25 |
379.10 |
379.20 |
-0.80 |
48 |
4,624 |
+32 |
Sep13 |
121005 |
379.40 |
379.40 |
379.40 |
379.40 |
-0.85 |
85 |
1,410 |
+2 |
Total Volume and Open Interest |
43,700 |
152,795 |
+313 |
DJIA Index(CBOT) |
Dec12 |
121005 |
13502 |
13597 |
13502 |
13536 |
+38 |
53 |
13,595 |
+0 |
Mar13 |
121005 |
13459 |
13459 |
13421 |
13459 |
+38 |
0 |
5 |
+0 |
Jun13 |
121005 |
13383 |
13383 |
13346 |
13383 |
+37 |
|
|
|
Sep13 |
121005 |
13304 |
13304 |
13267 |
13304 |
+37 |
|
|
|
Total Volume and Open Interest |
53 |
13,600 |
+0 |
E-mini DJIA Index(CBOT) |
Dec12 |
121005 |
13498 |
13599 |
13489 |
13536 |
+38 |
112,527 |
123,199 |
-166 |
Mar13 |
121005 |
13473 |
13473 |
13459 |
13459 |
+38 |
6 |
170 |
-1 |
Jun13 |
121005 |
13405 |
13405 |
13372 |
13383 |
+37 |
2 |
44 |
+2 |
Sep13 |
121005 |
13304 |
13304 |
13304 |
13304 |
+37 |
|
|
|
Total Volume and Open Interest |
112,535 |
123,413 |
-165 |
S & P 500(CME) |
Dec12 |
121005 |
1455.70 |
1466.00 |
1451.50 |
1455.50 |
-0.30 |
6,161 |
188,801 |
+510 |
Mar13 |
121005 |
1456.30 |
1457.00 |
1445.50 |
1448.70 |
-0.30 |
0 |
1,835 |
+0 |
Jun13 |
121005 |
1452.50 |
1453.00 |
1438.50 |
1441.70 |
-0.30 |
0 |
470 |
+0 |
Sep13 |
121005 |
1435.20 |
1448.50 |
1432.00 |
1435.20 |
-0.30 |
|
|
|
Total Volume and Open Interest |
6,161 |
191,106 |
+510 |
S & P 500 E-Mini(Globex) |
Dec12 |
121005 |
1455.75 |
1466.00 |
1451.25 |
1455.50 |
-0.25 |
1,566,715 |
2,861,644 |
+432 |
Mar13 |
121005 |
1449.25 |
1459.00 |
1444.75 |
1448.75 |
-0.25 |
647 |
22,646 |
+19 |
Total Volume and Open Interest |
1,567,381 |
2,884,992 |
+465 |
NASDAQ 100(CME) |
Dec12 |
121005 |
2822.50 |
2842.00 |
2801.00 |
2804.30 |
-17.20 |
1,441 |
6,976 |
+1,004 |
Mar13 |
121005 |
2797.80 |
2830.00 |
2795.00 |
2797.80 |
-17.20 |
0 |
3 |
+0 |
Jun13 |
121005 |
2792.30 |
2809.50 |
2792.30 |
2792.30 |
-17.20 |
|
|
|
Total Volume and Open Interest |
1,441 |
6,979 |
+1,004 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121005 |
2822.00 |
2840.80 |
2799.80 |
2804.30 |
-17.20 |
194,754 |
414,660 |
-4,723 |
Mar13 |
121005 |
2830.00 |
2830.00 |
2795.80 |
2797.80 |
-17.20 |
8 |
78 |
+2 |
Total Volume and Open Interest |
194,762 |
414,747 |
-4,721 |
S & P Midcap 400(CME) |
Dec12 |
121005 |
992.80 |
997.00 |
992.80 |
992.80 |
-0.90 |
183 |
501 |
+183 |
Mar13 |
121005 |
990.80 |
991.70 |
990.80 |
990.80 |
-0.90 |
|
|
|
Jun13 |
121005 |
988.70 |
989.60 |
988.70 |
988.70 |
-0.90 |
|
|
|
Total Volume and Open Interest |
183 |
501 |
+183 |
Volatility Index(CBOE) |
Oct12 |
121005 |
15.60 |
15.90 |
15.14 |
15.75 |
-0.05 |
30,279 |
105,889 |
-5,450 |
Nov12 |
121005 |
17.30 |
17.40 |
16.70 |
17.23 |
-0.13 |
27,219 |
109,881 |
+7,020 |
Dec12 |
121005 |
18.20 |
18.40 |
17.78 |
18.21 |
-0.15 |
10,859 |
52,677 |
+2,186 |
Jan13 |
121005 |
19.90 |
20.02 |
19.45 |
19.81 |
-0.18 |
6,612 |
0 |
+0 |
Total Volume and Open Interest |
88,590 |
344,906 |
+4,198 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121005 |
8860 |
8955 |
8820 |
8905 |
+45 |
5,049 |
20,959 |
+924 |
Mar13 |
121005 |
8905 |
8905 |
8860 |
8905 |
+45 |
|
|
|
Total Volume and Open Interest |
5,049 |
20,959 |
+924 |
Nikkei 225(SGX) |
Dec12 |
121005 |
8850 |
8890 |
8800 |
8870 |
+30 |
92,078 |
206,509 |
+30 |
Mar13 |
121005 |
8840 |
8855 |
8800 |
8855 |
+30 |
25 |
1,124 |
-2 |
Jun13 |
121005 |
8775 |
8775 |
8775 |
8775 |
+30 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
93,299 |
232,534 |
+562 |
CAC 40(EURONEXT) |
Oct12 |
121005 |
3420.5 |
3462.5 |
3410.5 |
3455.5 |
+53.5 |
82,298 |
338,409 |
-771 |
Nov12 |
121005 |
3415.5 |
3458.0 |
3411.5 |
3453.5 |
+53.5 |
97 |
17,856 |
+98 |
Dec12 |
121005 |
3409.0 |
3451.0 |
3402.5 |
3444.5 |
+53.5 |
651 |
25,248 |
+71 |
Total Volume and Open Interest |
83,046 |
381,720 |
-602 |
Hang Seng Index(HKFE) |
Oct12 |
121005 |
20920 |
21028 |
20881 |
20971 |
+100 |
43,521 |
110,722 |
-779 |
Nov12 |
121005 |
20952 |
21008 |
20879 |
20960 |
+81 |
231 |
1,840 |
+32 |
Dec12 |
121005 |
20966 |
21020 |
20888 |
20972 |
+107 |
116 |
8,371 |
-16 |
Total Volume and Open Interest |
43,926 |
122,537 |
-740 |
DAX(EUREX) |
Dec12 |
121005 |
7338.0 |
7412.5 |
7315.0 |
7392.5 |
+88.5 |
123,489 |
147,386 |
-866 |
Mar13 |
121005 |
7340.0 |
7410.0 |
7327.0 |
7395.5 |
+89.0 |
583 |
4,222 |
+323 |
Jun13 |
121005 |
7347.5 |
7418.0 |
7340.0 |
7403.0 |
+88.5 |
10 |
661 |
-4 |
Total Volume and Open Interest |
124,082 |
152,269 |
-547 |
FT-SE 100(EURONEXT) |
Dec12 |
121005 |
5813.00 |
5858.50 |
5807.50 |
5838.00 |
+43.50 |
74,727 |
591,912 |
-2,199 |
Mar13 |
121005 |
5778.50 |
5806.00 |
5778.50 |
5795.00 |
+43.50 |
5 |
325 |
-1 |
Jun13 |
121005 |
5731.00 |
5731.00 |
5731.00 |
5731.00 |
+43.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
74,732 |
592,249 |
-2,200 |
SPI 200(SFE) |
Dec12 |
121005 |
4461.0 |
4500.0 |
4445.0 |
4492.0 |
+32.0 |
25,651 |
253,385 |
+1,969 |
Mar13 |
121005 |
4459.0 |
4459.0 |
4459.0 |
4459.0 |
+32.0 |
1 |
1,569 |
-1 |
Jun13 |
121005 |
4456.0 |
4456.0 |
4456.0 |
4456.0 |
+31.0 |
27 |
2,621 |
+24 |
Total Volume and Open Interest |
26,252 |
260,013 |
+2,195 |
FTSE MIB(ISE) |
Dec12 |
121005 |
15575.00 |
15870.00 |
15480.00 |
15824.00 |
+330.00 |
19,719 |
30,827 |
-552 |
Mar13 |
121005 |
15645.00 |
15855.00 |
15645.00 |
15824.00 |
+330.00 |
6 |
30 |
+0 |
Jun13 |
121005 |
15544.00 |
15544.00 |
15544.00 |
15544.00 |
+330.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,725 |
30,858 |
-552 |
KOSPI 200(KFE) |
Dec12 |
121005 |
263.45 |
265.90 |
263.15 |
264.10 |
+0.25 |
193,015 |
106,851 |
+768 |
Mar13 |
121005 |
264.25 |
264.90 |
263.00 |
263.30 |
+0.45 |
138 |
2,810 |
+61 |
Jun13 |
121005 |
265.25 |
265.25 |
265.25 |
265.25 |
+0.20 |
0 |
1,048 |
+0 |
Total Volume and Open Interest |
193,153 |
110,711 |
+829 |
GSCI(CME) |
Oct12 |
121005 |
665.00 |
666.00 |
656.50 |
659.50 |
-7.35 |
651 |
8,609 |
-429 |
Nov12 |
121005 |
663.85 |
665.00 |
655.25 |
658.75 |
-7.25 |
230 |
460 |
+199 |
Dec12 |
121005 |
656.50 |
667.60 |
656.50 |
659.50 |
-8.00 |
2 |
0 |
+0 |
Total Volume and Open Interest |
883 |
9,069 |
-230 |
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. |
|
|