|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue October 09, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov12 |
121009 |
1550.50 |
1574.00 |
1547.00 |
1550.00 |
-1.00 |
118,673 |
269,088 |
-12,172 |
| Jan13 |
121009 |
1547.75 |
1571.50 |
1544.00 |
1549.25 |
+1.25 |
55,315 |
144,782 |
+5,976 |
| Mar13 |
121009 |
1502.00 |
1526.00 |
1499.75 |
1504.25 |
+2.25 |
15,680 |
98,491 |
+383 |
| May13 |
121009 |
1452.50 |
1472.75 |
1449.50 |
1451.50 |
+2.00 |
8,595 |
87,199 |
-73 |
| Jul13 |
121009 |
1436.25 |
1458.75 |
1435.75 |
1437.75 |
+2.00 |
9,858 |
74,846 |
+2,190 |
| Aug13 |
121009 |
1411.75 |
1424.50 |
1411.75 |
1413.25 |
+1.00 |
141 |
1,113 |
+24 |
| Sep13 |
121009 |
1367.50 |
1385.00 |
1367.50 |
1374.50 |
+5.00 |
146 |
1,360 |
+4 |
| Nov13 |
121009 |
1328.00 |
1349.50 |
1326.50 |
1338.25 |
+10.50 |
11,138 |
46,423 |
+2,938 |
| Jan14 |
121009 |
1342.00 |
1342.00 |
1331.50 |
1342.00 |
+10.50 |
5 |
374 |
+1 |
| Mar14 |
121009 |
1342.25 |
1342.25 |
1332.00 |
1342.25 |
+10.25 |
2 |
103 |
+1 |
| May14 |
121009 |
1345.50 |
1345.50 |
1335.25 |
1345.50 |
+10.25 |
1 |
118 |
+1 |
| Jul14 |
121009 |
1349.25 |
1349.25 |
1339.25 |
1349.25 |
+10.00 |
0 |
57 |
+0 |
| Aug14 |
121009 |
1344.00 |
1344.00 |
1334.00 |
1344.00 |
+10.00 |
|
|
|
| Sep14 |
121009 |
1334.25 |
1334.25 |
1324.25 |
1334.25 |
+10.00 |
|
|
|
| Total Volume and Open Interest |
219,554 |
725,847 |
-727 |
| Soybean Meal(CBOT) |
| Oct12 |
121009 |
478.00 |
483.60 |
477.30 |
478.10 |
-0.40 |
977 |
2,097 |
-663 |
| Dec12 |
121009 |
472.60 |
478.70 |
470.40 |
471.00 |
-1.60 |
25,203 |
100,910 |
+575 |
| Jan13 |
121009 |
467.00 |
473.70 |
465.40 |
466.50 |
-1.20 |
4,441 |
24,181 |
+482 |
| Mar13 |
121009 |
449.00 |
454.30 |
446.30 |
446.90 |
-1.60 |
4,792 |
22,183 |
+317 |
| May13 |
121009 |
422.20 |
428.50 |
420.60 |
422.60 |
-0.10 |
1,897 |
24,583 |
-44 |
| Jul13 |
121009 |
415.90 |
420.50 |
412.50 |
414.10 |
-0.90 |
1,771 |
16,855 |
-131 |
| Aug13 |
121009 |
411.50 |
411.50 |
406.10 |
406.10 |
-0.80 |
307 |
1,771 |
+22 |
| Sep13 |
121009 |
400.40 |
400.40 |
395.30 |
396.70 |
+1.40 |
124 |
1,475 |
-3 |
| Oct13 |
121009 |
383.10 |
385.00 |
380.00 |
381.90 |
+1.90 |
84 |
3,307 |
+30 |
| Dec13 |
121009 |
377.30 |
384.30 |
377.30 |
380.20 |
+2.40 |
472 |
7,963 |
+166 |
| Total Volume and Open Interest |
40,069 |
206,260 |
+750 |
| Soybean Oil(CBOT) |
| Oct12 |
121009 |
51.37 |
51.47 |
50.71 |
50.82 |
+0.34 |
1,427 |
1,393 |
-239 |
| Dec12 |
121009 |
50.94 |
51.98 |
50.93 |
51.25 |
+0.32 |
68,770 |
144,263 |
-6,159 |
| Jan13 |
121009 |
51.40 |
52.32 |
51.36 |
51.61 |
+0.34 |
31,426 |
63,438 |
+6,968 |
| Mar13 |
121009 |
51.72 |
52.76 |
51.72 |
52.07 |
+0.36 |
7,443 |
36,986 |
+698 |
| May13 |
121009 |
52.11 |
52.98 |
52.00 |
52.38 |
+0.38 |
3,227 |
24,649 |
-131 |
| Jul13 |
121009 |
52.72 |
53.19 |
52.21 |
52.59 |
+0.38 |
2,399 |
18,998 |
+390 |
| Aug13 |
121009 |
52.94 |
53.10 |
52.17 |
52.53 |
+0.36 |
137 |
2,487 |
+16 |
| Sep13 |
121009 |
52.64 |
52.67 |
51.82 |
52.25 |
+0.43 |
173 |
2,162 |
-57 |
| Oct13 |
121009 |
51.67 |
51.72 |
51.02 |
51.42 |
+0.40 |
135 |
3,925 |
+34 |
| Dec13 |
121009 |
51.06 |
51.66 |
50.87 |
51.27 |
+0.38 |
499 |
9,404 |
+127 |
| Total Volume and Open Interest |
115,641 |
308,951 |
+1,652 |
| Canola(WCE) |
| Nov12 |
121009 |
608.5 |
616.7 |
605.1 |
611.2 |
+1.7 |
10,365 |
78,622 |
-1,229 |
| Jan13 |
121009 |
604.5 |
616.5 |
604.5 |
610.3 |
+2.1 |
5,675 |
86,237 |
+1,742 |
| Mar13 |
121009 |
609.6 |
611.2 |
602.0 |
606.3 |
+2.2 |
1,977 |
17,755 |
-654 |
| May13 |
121009 |
603.2 |
603.2 |
594.6 |
599.0 |
+4.8 |
654 |
19,932 |
+284 |
| Jul13 |
121009 |
594.2 |
594.2 |
587.3 |
591.2 |
+6.2 |
136 |
5,168 |
+10 |
| Total Volume and Open Interest |
18,897 |
213,020 |
+204 |
| Corn(CBOT) |
| Dec12 |
121009 |
741.75 |
748.50 |
740.25 |
742.00 |
unch |
93,168 |
589,083 |
-7,041 |
| Mar13 |
121009 |
741.75 |
748.50 |
740.25 |
742.25 |
+0.25 |
27,243 |
269,695 |
+1,014 |
| May13 |
121009 |
736.50 |
742.75 |
735.00 |
736.50 |
+0.25 |
9,214 |
80,256 |
+396 |
| Jul13 |
121009 |
730.25 |
736.50 |
728.00 |
730.25 |
+0.25 |
11,125 |
123,312 |
+101 |
| Sep13 |
121009 |
654.00 |
658.75 |
654.00 |
656.00 |
+1.75 |
729 |
23,477 |
+25 |
| Dec13 |
121009 |
624.75 |
631.25 |
624.00 |
627.75 |
+3.00 |
4,587 |
102,623 |
+1,943 |
| Mar14 |
121009 |
635.25 |
635.75 |
632.25 |
635.25 |
+3.00 |
69 |
2,259 |
-27 |
| May14 |
121009 |
644.50 |
644.50 |
638.75 |
641.50 |
+2.75 |
10 |
776 |
+0 |
| Jul14 |
121009 |
643.75 |
643.75 |
641.25 |
643.75 |
+2.50 |
7 |
1,001 |
-3 |
| Sep14 |
121009 |
596.50 |
596.50 |
594.00 |
596.50 |
+2.50 |
0 |
70 |
+0 |
| Total Volume and Open Interest |
146,212 |
1,198,959 |
-3,549 |
| Wheat(CBOT) |
| Dec12 |
121009 |
859.75 |
873.75 |
859.75 |
864.25 |
+3.25 |
30,139 |
241,054 |
+1,309 |
| Mar13 |
121009 |
870.00 |
883.75 |
870.00 |
875.75 |
+4.50 |
10,172 |
85,259 |
+818 |
| May13 |
121009 |
870.75 |
884.00 |
870.75 |
876.50 |
+4.75 |
2,891 |
24,523 |
+950 |
| Jul13 |
121009 |
841.75 |
848.75 |
840.75 |
843.00 |
+2.25 |
2,572 |
60,106 |
-1,779 |
| Sep13 |
121009 |
851.25 |
852.00 |
845.00 |
846.75 |
+1.75 |
149 |
2,277 |
-19 |
| Dec13 |
121009 |
858.00 |
862.25 |
855.00 |
856.75 |
unch |
958 |
37,305 |
+7 |
| Total Volume and Open Interest |
46,949 |
453,894 |
+1,289 |
| Wheat(KCBT) |
| Dec12 |
121009 |
882.00 |
896.00 |
882.00 |
888.75 |
+6.00 |
5,742 |
97,322 |
-1,007 |
| Mar13 |
121009 |
896.00 |
909.75 |
896.00 |
902.75 |
+6.00 |
2,245 |
29,603 |
+367 |
| May13 |
121009 |
901.00 |
911.25 |
901.00 |
907.75 |
+5.75 |
332 |
10,773 |
+49 |
| Jul13 |
121009 |
872.50 |
876.75 |
872.50 |
874.00 |
+3.75 |
268 |
16,432 |
-26 |
| Sep13 |
121009 |
872.50 |
879.25 |
872.50 |
877.00 |
+3.75 |
70 |
1,304 |
-2 |
| Dec13 |
121009 |
892.25 |
894.50 |
889.25 |
891.75 |
unch |
36 |
1,294 |
+1 |
| Total Volume and Open Interest |
8,696 |
156,996 |
-620 |
| Wheat(MGE) |
| Dec12 |
121009 |
923.50 |
936.00 |
923.25 |
928.00 |
+3.50 |
1,128 |
26,291 |
-108 |
| Mar13 |
121009 |
931.25 |
942.75 |
931.25 |
935.25 |
+4.00 |
545 |
9,661 |
+216 |
| May13 |
121009 |
943.00 |
945.75 |
940.00 |
940.50 |
+3.75 |
114 |
3,125 |
-28 |
| Jul13 |
121009 |
941.00 |
944.00 |
936.50 |
936.50 |
+1.50 |
23 |
1,892 |
+10 |
| Sep13 |
121009 |
915.00 |
920.75 |
915.00 |
919.50 |
+9.50 |
9 |
2,655 |
+1 |
| Total Volume and Open Interest |
1,820 |
44,246 |
+91 |
| Oats(CBOT) |
| Dec12 |
121009 |
371.50 |
380.50 |
370.50 |
378.00 |
+7.50 |
234 |
8,867 |
+52 |
| Mar13 |
121009 |
375.75 |
384.00 |
375.00 |
382.50 |
+7.50 |
104 |
1,810 |
+67 |
| May13 |
121009 |
377.50 |
383.25 |
376.00 |
383.25 |
+7.25 |
20 |
128 |
+20 |
| Jul13 |
121009 |
383.50 |
383.50 |
376.25 |
383.50 |
+7.25 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
358 |
10,857 |
+139 |
| Rough Rice(CBOT) |
| Nov12 |
121009 |
15.35 |
15.44 |
15.22 |
15.23 |
-0.14 |
949 |
11,513 |
-229 |
| Jan13 |
121009 |
15.68 |
15.76 |
15.54 |
15.56 |
-0.13 |
322 |
3,638 |
+272 |
| Mar13 |
121009 |
15.84 |
15.97 |
15.84 |
15.84 |
-0.14 |
8 |
223 |
+5 |
| May13 |
121009 |
16.06 |
16.18 |
16.06 |
16.06 |
-0.13 |
4 |
18 |
+1 |
| Total Volume and Open Interest |
1,287 |
15,417 |
+48 |
| Live Cattle(CME) |
| Oct12 |
121009 |
123.500 |
125.050 |
123.285 |
124.700 |
+1.350 |
11,479 |
15,341 |
-2,396 |
| Dec12 |
121009 |
126.430 |
127.230 |
126.350 |
126.730 |
+0.330 |
17,543 |
130,526 |
-545 |
| Feb13 |
121009 |
129.900 |
130.450 |
129.685 |
130.130 |
+0.345 |
6,231 |
58,658 |
+265 |
| Apr13 |
121009 |
132.850 |
133.750 |
132.850 |
133.535 |
+0.485 |
6,214 |
44,561 |
-465 |
| Jun13 |
121009 |
130.500 |
130.800 |
130.300 |
130.500 |
+0.050 |
2,828 |
22,022 |
+13 |
| Aug13 |
121009 |
130.850 |
131.035 |
130.735 |
130.800 |
+0.050 |
297 |
6,944 |
+4 |
| Total Volume and Open Interest |
45,097 |
280,874 |
-2,915 |
| Feeder Cattle(CME) |
| Oct12 |
121009 |
144.825 |
145.130 |
144.350 |
144.700 |
-0.125 |
900 |
5,475 |
-266 |
| Nov12 |
121009 |
146.185 |
146.985 |
146.000 |
146.700 |
+0.400 |
2,299 |
11,927 |
-211 |
| Jan13 |
121009 |
148.900 |
149.750 |
148.800 |
149.325 |
+0.175 |
1,095 |
6,916 |
+356 |
| Mar13 |
121009 |
152.075 |
152.685 |
151.785 |
152.400 |
+0.365 |
179 |
2,971 |
+64 |
| Apr13 |
121009 |
153.650 |
154.100 |
153.300 |
153.400 |
-0.200 |
70 |
1,026 |
+24 |
| May13 |
121009 |
154.825 |
155.450 |
154.700 |
154.825 |
-0.125 |
58 |
1,232 |
+19 |
| Aug13 |
121009 |
157.500 |
157.950 |
157.250 |
157.250 |
+0.250 |
20 |
315 |
+16 |
| Total Volume and Open Interest |
4,621 |
29,864 |
+2 |
| Lean Hogs(CME) |
| Oct12 |
121009 |
81.600 |
82.230 |
81.330 |
81.900 |
+0.425 |
7,119 |
12,642 |
-895 |
| Dec12 |
121009 |
77.035 |
77.475 |
76.385 |
76.800 |
-0.085 |
16,846 |
103,509 |
-1,484 |
| Feb13 |
121009 |
82.000 |
83.000 |
81.700 |
82.600 |
+0.300 |
4,903 |
42,510 |
+284 |
| Apr13 |
121009 |
87.050 |
88.580 |
86.450 |
88.135 |
+0.885 |
5,235 |
28,720 |
+47 |
| May13 |
121009 |
95.750 |
96.900 |
95.080 |
96.830 |
+1.130 |
67 |
1,110 |
+21 |
| Jun13 |
121009 |
98.635 |
99.885 |
97.785 |
99.700 |
+0.815 |
2,163 |
21,656 |
+298 |
| Jul13 |
121009 |
98.950 |
100.100 |
97.785 |
100.050 |
+1.000 |
255 |
4,995 |
+118 |
| Aug13 |
121009 |
98.000 |
99.035 |
97.285 |
98.900 |
+0.500 |
264 |
4,559 |
+150 |
| Total Volume and Open Interest |
36,890 |
223,250 |
-1,422 |
| Class III Milk(CME) |
| Oct12 |
121009 |
21.10 |
21.14 |
20.95 |
21.01 |
-0.04 |
296 |
5,411 |
+93 |
| Nov12 |
121009 |
21.09 |
21.14 |
20.89 |
20.95 |
-0.14 |
249 |
5,216 |
-34 |
| Dec12 |
121009 |
20.62 |
20.74 |
20.55 |
20.60 |
-0.04 |
254 |
4,312 |
+72 |
| Jan13 |
121009 |
19.80 |
19.92 |
19.79 |
19.79 |
-0.03 |
77 |
1,599 |
+27 |
| Feb13 |
121009 |
19.32 |
19.37 |
19.28 |
19.28 |
unch |
40 |
1,368 |
+11 |
| Total Volume and Open Interest |
1,002 |
24,997 |
+194 |
| Cocoa(ICE) |
| Dec12 |
121009 |
2394 |
2453 |
2388 |
2417 |
+36 |
6,279 |
91,615 |
-40 |
| Mar13 |
121009 |
2400 |
2463 |
2400 |
2430 |
+36 |
2,331 |
45,945 |
+264 |
| May13 |
121009 |
2415 |
2468 |
2415 |
2440 |
+36 |
1,007 |
20,592 |
+121 |
| Jul13 |
121009 |
2443 |
2475 |
2441 |
2452 |
+38 |
383 |
14,130 |
+20 |
| Sep13 |
121009 |
2452 |
2482 |
2450 |
2461 |
+38 |
103 |
5,415 |
-18 |
| Dec13 |
121009 |
2460 |
2468 |
2460 |
2468 |
+36 |
33 |
6,859 |
-2 |
| Mar14 |
121009 |
2474 |
2474 |
2474 |
2474 |
+34 |
6 |
10,013 |
-1 |
| Total Volume and Open Interest |
10,142 |
200,040 |
+344 |
| Coffee "C"(ICE) |
| Dec12 |
121009 |
168.50 |
170.00 |
164.10 |
165.30 |
-3.80 |
9,746 |
76,147 |
-766 |
| Mar13 |
121009 |
172.75 |
173.90 |
168.25 |
169.50 |
-3.60 |
2,984 |
39,064 |
+530 |
| May13 |
121009 |
175.05 |
176.45 |
171.10 |
172.30 |
-3.55 |
1,357 |
10,835 |
+61 |
| Jul13 |
121009 |
179.15 |
179.15 |
173.90 |
175.00 |
-3.55 |
515 |
6,300 |
-27 |
| Sep13 |
121009 |
180.05 |
180.05 |
176.60 |
177.70 |
-3.45 |
270 |
3,237 |
+2 |
| Dec13 |
121009 |
181.10 |
181.60 |
180.45 |
181.55 |
-3.30 |
71 |
2,618 |
+49 |
| Total Volume and Open Interest |
14,945 |
139,030 |
-165 |
| Orange Juice(ICE) |
| Nov12 |
121009 |
112.60 |
113.70 |
111.65 |
112.00 |
-0.75 |
865 |
11,539 |
-182 |
| Jan13 |
121009 |
113.00 |
113.85 |
111.70 |
112.05 |
-1.10 |
522 |
8,356 |
+276 |
| Mar13 |
121009 |
114.95 |
114.95 |
113.50 |
113.85 |
-1.05 |
29 |
2,561 |
+16 |
| May13 |
121009 |
116.30 |
116.30 |
115.50 |
115.65 |
-0.65 |
0 |
909 |
+0 |
| Jul13 |
121009 |
117.50 |
117.50 |
117.25 |
117.25 |
-0.75 |
0 |
82 |
+0 |
| Sep13 |
121009 |
119.00 |
119.00 |
119.00 |
119.00 |
-0.95 |
0 |
64 |
+0 |
| Total Volume and Open Interest |
1,419 |
23,569 |
+113 |
| Sugar #11(ICE) |
| Mar13 |
121009 |
21.42 |
21.74 |
21.38 |
21.47 |
+0.05 |
38,897 |
371,257 |
-3,626 |
| May13 |
121009 |
21.32 |
21.59 |
21.28 |
21.35 |
+0.01 |
13,867 |
81,757 |
-270 |
| Jul13 |
121009 |
21.26 |
21.48 |
21.22 |
21.27 |
-0.01 |
9,579 |
100,973 |
+1,536 |
| Oct13 |
121009 |
21.52 |
21.68 |
21.46 |
21.50 |
-0.03 |
3,850 |
57,678 |
+470 |
| Mar14 |
121009 |
21.87 |
22.00 |
21.77 |
21.84 |
-0.05 |
771 |
35,287 |
+148 |
| May14 |
121009 |
21.70 |
21.75 |
21.61 |
21.61 |
-0.08 |
151 |
10,791 |
-47 |
| Jul14 |
121009 |
21.51 |
21.51 |
21.40 |
21.40 |
-0.09 |
63 |
6,652 |
+33 |
| Oct14 |
121009 |
21.41 |
21.41 |
21.30 |
21.30 |
-0.11 |
0 |
7,676 |
+0 |
| Total Volume and Open Interest |
67,179 |
679,269 |
-1,755 |
| London Cocoa(LCE) |
| Dec12 |
121009 |
1546 |
1578 |
1538 |
1562 |
+24 |
6,780 |
59,102 |
+300 |
| Mar13 |
121009 |
1552 |
1582 |
1545 |
1568 |
+23 |
5,516 |
68,746 |
+23 |
| May13 |
121009 |
1562 |
1589 |
1555 |
1576 |
+22 |
1,252 |
25,411 |
+56 |
| Jul13 |
121009 |
1570 |
1597 |
1562 |
1584 |
+23 |
532 |
15,899 |
+56 |
| Sep13 |
121009 |
1573 |
1604 |
1568 |
1591 |
+23 |
1,054 |
12,390 |
+94 |
| Dec13 |
121009 |
1579 |
1584 |
1579 |
1584 |
+22 |
17 |
7,477 |
+26 |
| Mar14 |
121009 |
1581 |
1581 |
1581 |
1581 |
+21 |
0 |
6,793 |
+45 |
| Total Volume and Open Interest |
15,151 |
201,084 |
+600 |
| London Sugar(LCE) |
| Dec12 |
121009 |
596.50 |
602.30 |
596.50 |
598.30 |
+3.30 |
2,393 |
32,149 |
+298 |
| Mar13 |
121009 |
584.60 |
587.40 |
580.00 |
581.10 |
-1.00 |
2,526 |
32,604 |
+258 |
| May13 |
121009 |
583.60 |
585.50 |
579.10 |
580.40 |
-0.20 |
748 |
8,660 |
+222 |
| Aug13 |
121009 |
580.70 |
583.00 |
577.50 |
578.20 |
+0.30 |
338 |
4,243 |
+84 |
| Oct13 |
121009 |
579.30 |
581.10 |
576.30 |
577.20 |
+0.10 |
292 |
2,920 |
+17 |
| Total Volume and Open Interest |
6,433 |
82,472 |
+885 |
| Cotton(ICE) |
| Oct12 |
121009 |
71.14 |
71.14 |
70.49 |
70.49 |
+0.06 |
4 |
1 |
-3 |
| Dec12 |
121009 |
71.60 |
72.53 |
71.41 |
71.84 |
+0.06 |
8,885 |
117,444 |
-99 |
| Mar13 |
121009 |
72.50 |
73.33 |
72.24 |
72.74 |
+0.12 |
2,480 |
52,988 |
+813 |
| May13 |
121009 |
73.77 |
74.18 |
73.14 |
73.72 |
+0.15 |
286 |
8,053 |
+185 |
| Jul13 |
121009 |
74.65 |
75.02 |
74.00 |
74.56 |
+0.14 |
120 |
8,106 |
+27 |
| Oct13 |
121009 |
75.60 |
75.60 |
75.60 |
75.60 |
+0.14 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
11,811 |
190,939 |
+919 |
| Lumber(CME) |
| Nov12 |
121009 |
274.5 |
276.2 |
272.3 |
272.8 |
-1.7 |
240 |
3,249 |
+7 |
| Jan13 |
121009 |
287.5 |
289.8 |
286.0 |
287.0 |
-0.7 |
99 |
2,838 |
+37 |
| Mar13 |
121009 |
296.5 |
299.0 |
295.0 |
295.1 |
-1.4 |
32 |
688 |
-2 |
| May13 |
121009 |
304.4 |
306.0 |
302.0 |
303.0 |
-2.0 |
1 |
85 |
+1 |
| Total Volume and Open Interest |
372 |
6,873 |
+43 |
| Crude Oil(NYM) |
| Nov12 |
121009 |
89.60 |
92.91 |
89.29 |
92.39 |
+3.06 |
202,688 |
239,723 |
-23,393 |
| Dec12 |
121009 |
90.00 |
93.30 |
89.69 |
92.78 |
+3.05 |
89,837 |
247,795 |
+3,216 |
| Jan13 |
121009 |
90.59 |
93.72 |
90.17 |
93.25 |
+3.07 |
33,851 |
126,985 |
+3,391 |
| Feb13 |
121009 |
91.25 |
94.09 |
90.64 |
93.72 |
+3.09 |
15,114 |
67,814 |
-1,883 |
| Mar13 |
121009 |
91.85 |
94.56 |
91.24 |
94.13 |
+3.09 |
14,518 |
81,305 |
+1,791 |
| Apr13 |
121009 |
92.10 |
94.54 |
91.42 |
94.39 |
+3.06 |
5,465 |
34,330 |
+1,327 |
| May13 |
121009 |
91.94 |
94.80 |
91.94 |
94.57 |
+3.01 |
5,389 |
28,935 |
+827 |
| Jun13 |
121009 |
92.52 |
95.06 |
91.79 |
94.68 |
+2.96 |
16,960 |
98,644 |
+592 |
| Jul13 |
121009 |
92.97 |
94.67 |
92.97 |
94.67 |
+2.91 |
3,405 |
32,597 |
-19 |
| Aug13 |
121009 |
94.35 |
94.59 |
94.25 |
94.59 |
+2.85 |
2,464 |
24,416 |
+652 |
| Sep13 |
121009 |
91.84 |
94.49 |
91.84 |
94.49 |
+2.81 |
3,416 |
36,580 |
-121 |
| Oct13 |
121009 |
94.10 |
94.42 |
94.10 |
94.35 |
+2.76 |
1,793 |
22,601 |
+708 |
| Nov13 |
121009 |
93.75 |
94.21 |
93.75 |
94.21 |
+2.71 |
1,029 |
24,494 |
+200 |
| Dec13 |
121009 |
92.11 |
94.45 |
91.67 |
94.07 |
+2.67 |
15,480 |
163,905 |
-1,054 |
| Jan14 |
121009 |
93.50 |
93.79 |
93.50 |
93.79 |
+2.61 |
384 |
24,995 |
+39 |
| Feb14 |
121009 |
93.20 |
93.51 |
93.20 |
93.51 |
+2.55 |
21 |
9,084 |
+3 |
| Total Volume and Open Interest |
422,895 |
1,557,253 |
-12,920 |
| e-miNY Crude Oil(NYM) |
| Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
| Nov12 |
121009 |
89.625 |
92.925 |
89.300 |
92.400 |
+3.075 |
7,348 |
6,463 |
+821 |
| Dec12 |
121009 |
90.175 |
93.250 |
89.700 |
92.775 |
+3.050 |
575 |
6,032 |
+19 |
| Jan13 |
121009 |
91.100 |
93.250 |
90.425 |
93.250 |
+3.075 |
41 |
1,782 |
+3 |
| Feb13 |
121009 |
90.775 |
93.725 |
90.750 |
93.725 |
+3.100 |
10 |
259 |
+0 |
| Mar13 |
121009 |
94.075 |
94.400 |
93.950 |
94.125 |
+3.075 |
4 |
9 |
+0 |
| Apr13 |
121009 |
94.400 |
94.400 |
94.400 |
94.400 |
+3.075 |
0 |
4 |
+0 |
| May13 |
121009 |
94.575 |
94.575 |
94.575 |
94.575 |
+3.025 |
1 |
3 |
+1 |
| Jun13 |
121009 |
94.675 |
94.675 |
94.675 |
94.675 |
+2.950 |
0 |
38 |
+0 |
| Jul13 |
121009 |
94.675 |
94.675 |
94.650 |
94.675 |
+2.925 |
|
|
|
| Total Volume and Open Interest |
7,979 |
14,742 |
+844 |
| Heating Oil(NYM) |
| Nov12 |
121009 |
315.57 |
321.56 |
314.91 |
320.32 |
+5.89 |
51,708 |
88,237 |
-223 |
| Dec12 |
121009 |
313.73 |
319.32 |
313.05 |
318.06 |
+5.42 |
32,881 |
70,831 |
+704 |
| Jan13 |
121009 |
311.69 |
316.84 |
310.98 |
315.62 |
+4.98 |
21,418 |
41,380 |
+156 |
| Feb13 |
121009 |
309.26 |
314.14 |
309.11 |
312.83 |
+4.53 |
8,913 |
21,624 |
+224 |
| Mar13 |
121009 |
308.17 |
311.19 |
307.65 |
309.89 |
+4.27 |
6,414 |
26,120 |
-627 |
| Apr13 |
121009 |
303.99 |
308.08 |
303.99 |
306.86 |
+4.14 |
3,228 |
22,829 |
-482 |
| May13 |
121009 |
305.01 |
309.12 |
305.01 |
307.90 |
+4.12 |
1,371 |
12,355 |
+151 |
| Jun13 |
121009 |
302.41 |
306.67 |
302.41 |
305.57 |
+4.24 |
2,361 |
14,713 |
+8 |
| Jul13 |
121009 |
301.40 |
305.44 |
301.40 |
304.29 |
+4.21 |
79 |
3,432 |
+23 |
| Aug13 |
121009 |
304.58 |
304.58 |
303.41 |
303.41 |
+4.18 |
50 |
2,371 |
+19 |
| Sep13 |
121009 |
302.50 |
302.75 |
302.50 |
302.74 |
+4.16 |
244 |
4,485 |
+220 |
| Oct13 |
121009 |
301.18 |
302.50 |
301.17 |
302.36 |
+4.13 |
82 |
1,734 |
+23 |
| Nov13 |
121009 |
302.00 |
302.50 |
302.00 |
302.18 |
+4.15 |
152 |
1,736 |
-32 |
| Dec13 |
121009 |
300.97 |
302.00 |
300.07 |
301.98 |
+4.10 |
716 |
7,694 |
+175 |
| Total Volume and Open Interest |
129,647 |
321,181 |
+369 |
| Gasoline(NYMEX) |
| Nov12 |
121009 |
290.36 |
298.25 |
289.86 |
295.87 |
+6.56 |
46,581 |
85,615 |
-6,211 |
| Dec12 |
121009 |
277.25 |
284.03 |
276.70 |
282.59 |
+6.36 |
35,557 |
74,727 |
+1,664 |
| Jan13 |
121009 |
272.89 |
278.67 |
272.04 |
277.65 |
+6.32 |
20,203 |
40,505 |
+1,771 |
| Feb13 |
121009 |
272.40 |
277.40 |
271.29 |
276.49 |
+6.19 |
8,593 |
18,460 |
+811 |
| Mar13 |
121009 |
272.70 |
278.36 |
272.52 |
277.59 |
+6.07 |
3,317 |
15,759 |
+206 |
| Apr13 |
121009 |
287.25 |
292.48 |
286.21 |
291.72 |
+5.97 |
1,551 |
10,071 |
+81 |
| May13 |
121009 |
286.38 |
290.80 |
285.90 |
290.28 |
+5.77 |
1,179 |
6,573 |
-29 |
| Jun13 |
121009 |
282.81 |
287.53 |
282.22 |
286.93 |
+5.47 |
905 |
7,077 |
-62 |
| Jul13 |
121009 |
282.71 |
283.07 |
282.71 |
283.07 |
+5.27 |
116 |
1,625 |
+77 |
| Aug13 |
121009 |
279.46 |
279.46 |
278.50 |
278.82 |
+5.08 |
170 |
1,817 |
+28 |
| Total Volume and Open Interest |
118,568 |
275,828 |
-1,482 |
| e-miNY RBOB Gasoline(NYM) |
| Nov12 |
121009 |
295.90 |
295.90 |
295.87 |
295.90 |
+6.60 |
0 |
1 |
+0 |
| Dec12 |
121009 |
282.60 |
282.60 |
282.59 |
282.60 |
+6.40 |
|
|
|
| Jan13 |
121009 |
277.70 |
277.70 |
277.65 |
277.70 |
+6.40 |
|
|
|
| Feb13 |
121009 |
276.50 |
276.50 |
276.49 |
276.50 |
+6.20 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Nov12 |
121009 |
3.416 |
3.515 |
3.346 |
3.467 |
+0.064 |
143,429 |
246,595 |
-8,989 |
| Dec12 |
121009 |
3.712 |
3.804 |
3.650 |
3.768 |
+0.071 |
45,583 |
131,319 |
-958 |
| Jan13 |
121009 |
3.865 |
3.942 |
3.802 |
3.915 |
+0.066 |
76,957 |
206,691 |
+917 |
| Feb13 |
121009 |
3.883 |
3.953 |
3.819 |
3.932 |
+0.065 |
9,622 |
38,723 |
-102 |
| Mar13 |
121009 |
3.847 |
3.920 |
3.791 |
3.902 |
+0.064 |
14,635 |
99,459 |
+3,948 |
| Apr13 |
121009 |
3.800 |
3.884 |
3.768 |
3.870 |
+0.062 |
17,889 |
97,347 |
-15 |
| May13 |
121009 |
3.828 |
3.899 |
3.796 |
3.894 |
+0.059 |
5,087 |
32,324 |
+671 |
| Jun13 |
121009 |
3.890 |
3.933 |
3.839 |
3.933 |
+0.059 |
1,411 |
16,630 |
+156 |
| Jul13 |
121009 |
3.935 |
3.978 |
3.881 |
3.974 |
+0.058 |
2,615 |
25,514 |
+1,149 |
| Aug13 |
121009 |
3.897 |
3.989 |
3.897 |
3.988 |
+0.055 |
1,348 |
17,131 |
+64 |
| Sep13 |
121009 |
3.950 |
4.020 |
3.900 |
3.990 |
+0.055 |
942 |
15,767 |
+154 |
| Oct13 |
121009 |
3.956 |
4.035 |
3.932 |
4.024 |
+0.055 |
4,664 |
64,824 |
+853 |
| Nov13 |
121009 |
4.051 |
4.130 |
4.033 |
4.119 |
+0.053 |
1,068 |
23,876 |
+7 |
| Dec13 |
121009 |
4.240 |
4.306 |
4.229 |
4.306 |
+0.051 |
1,384 |
24,731 |
+443 |
| Jan14 |
121009 |
4.345 |
4.412 |
4.327 |
4.409 |
+0.051 |
2,911 |
46,946 |
+34 |
| Feb14 |
121009 |
4.315 |
4.384 |
4.305 |
4.382 |
+0.051 |
140 |
4,563 |
+36 |
| Total Volume and Open Interest |
333,913 |
1,178,622 |
-477 |
| Brent Crude Oil(ICE) |
| Nov12 |
121009 |
112.22 |
114.72 |
111.97 |
114.50 |
+2.68 |
168,659 |
130,102 |
-11,668 |
| Dec12 |
121009 |
111.45 |
113.64 |
111.05 |
113.41 |
+2.49 |
160,411 |
261,250 |
+6,444 |
| Jan13 |
121009 |
110.72 |
112.80 |
110.35 |
112.59 |
+2.39 |
53,697 |
143,171 |
+7,340 |
| Feb13 |
121009 |
110.00 |
112.04 |
109.66 |
111.85 |
+2.32 |
18,606 |
54,732 |
+697 |
| Mar13 |
121009 |
109.36 |
111.36 |
109.00 |
111.18 |
+2.27 |
17,010 |
52,664 |
+49 |
| Apr13 |
121009 |
108.77 |
110.75 |
108.52 |
110.58 |
+2.24 |
8,356 |
25,298 |
+977 |
| May13 |
121009 |
108.44 |
110.15 |
108.01 |
109.99 |
+2.22 |
5,949 |
26,096 |
+877 |
| Jun13 |
121009 |
107.93 |
109.55 |
107.43 |
109.39 |
+2.20 |
19,221 |
70,703 |
-1,003 |
| Jul13 |
121009 |
107.16 |
108.85 |
107.16 |
108.82 |
+2.16 |
2,397 |
24,343 |
+469 |
| Aug13 |
121009 |
106.90 |
108.23 |
106.90 |
108.23 |
+2.11 |
2,150 |
35,926 |
+249 |
| Sep13 |
121009 |
107.64 |
107.64 |
107.64 |
107.64 |
+2.06 |
3,672 |
35,212 |
+462 |
| Oct13 |
121009 |
107.08 |
107.08 |
107.08 |
107.08 |
+1.99 |
1,822 |
31,087 |
-98 |
| Nov13 |
121009 |
106.58 |
106.58 |
106.58 |
106.58 |
+1.94 |
1,984 |
22,659 |
+361 |
| Dec13 |
121009 |
104.56 |
106.32 |
104.39 |
106.11 |
+1.88 |
20,714 |
107,304 |
-657 |
| Total Volume and Open Interest |
492,095 |
1,206,614 |
+5,465 |
| Gas Oil(ICE) |
| Oct12 |
121009 |
995.00 |
1015.75 |
990.75 |
1002.00 |
+8.50 |
33,833 |
47,533 |
-6,727 |
| Nov12 |
121009 |
982.25 |
1001.75 |
979.75 |
989.50 |
+7.50 |
77,889 |
131,317 |
+1,110 |
| Dec12 |
121009 |
971.00 |
988.00 |
968.25 |
977.25 |
+6.25 |
58,190 |
131,213 |
+11,263 |
| Jan13 |
121009 |
961.75 |
977.25 |
960.00 |
967.50 |
+5.75 |
17,399 |
69,608 |
+4,239 |
| Feb13 |
121009 |
957.00 |
968.50 |
952.25 |
959.50 |
+5.50 |
5,234 |
34,434 |
-704 |
| Mar13 |
121009 |
947.25 |
960.50 |
945.50 |
952.25 |
+5.50 |
4,751 |
29,961 |
+588 |
| Apr13 |
121009 |
940.50 |
953.00 |
938.75 |
945.75 |
+6.00 |
3,284 |
26,935 |
+62 |
| May13 |
121009 |
935.75 |
949.00 |
934.50 |
940.75 |
+5.75 |
1,595 |
18,556 |
+502 |
| Jun13 |
121009 |
932.75 |
945.75 |
931.50 |
937.50 |
+5.25 |
4,646 |
40,135 |
+209 |
| Jul13 |
121009 |
940.00 |
942.75 |
935.25 |
935.25 |
+5.25 |
418 |
12,291 |
+200 |
| Total Volume and Open Interest |
213,864 |
642,187 |
+11,937 |
| Ethanol(CBOT) |
| Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
| Nov12 |
121009 |
2.410 |
2.412 |
2.395 |
2.408 |
+0.012 |
134 |
717 |
-36 |
| Dec12 |
121009 |
2.400 |
2.400 |
2.386 |
2.395 |
+0.010 |
90 |
2,211 |
-18 |
| Jan13 |
121009 |
2.378 |
2.395 |
2.378 |
2.393 |
+0.017 |
71 |
1,319 |
+30 |
| Feb13 |
121009 |
2.389 |
2.390 |
2.375 |
2.390 |
+0.017 |
29 |
880 |
+8 |
| Mar13 |
121009 |
2.393 |
2.397 |
2.379 |
2.393 |
+0.017 |
28 |
1,940 |
+0 |
| Apr13 |
121009 |
2.396 |
2.400 |
2.385 |
2.397 |
+0.019 |
15 |
468 |
+4 |
| May13 |
121009 |
2.404 |
2.415 |
2.398 |
2.409 |
+0.012 |
29 |
989 |
+5 |
| Total Volume and Open Interest |
490 |
10,645 |
+6 |
| WTI Crude Oil(ICE) |
| Nov12 |
121009 |
89.93 |
92.91 |
89.30 |
92.39 |
+3.06 |
40,801 |
61,516 |
-1,905 |
| Dec12 |
121009 |
90.67 |
93.26 |
89.79 |
92.78 |
+3.05 |
21,401 |
109,741 |
+1,398 |
| Jan13 |
121009 |
91.06 |
93.68 |
90.17 |
93.25 |
+3.07 |
5,622 |
37,017 |
+688 |
| Feb13 |
121009 |
91.48 |
94.07 |
91.04 |
93.72 |
+3.09 |
3,867 |
20,345 |
-405 |
| Mar13 |
121009 |
91.61 |
94.56 |
91.41 |
94.13 |
+3.09 |
4,034 |
27,391 |
+713 |
| Apr13 |
121009 |
91.68 |
94.76 |
91.64 |
94.39 |
+3.06 |
1,674 |
9,545 |
+109 |
| May13 |
121009 |
91.90 |
94.71 |
91.90 |
94.57 |
+3.01 |
1,860 |
8,898 |
+24 |
| Jun13 |
121009 |
92.23 |
94.94 |
91.96 |
94.68 |
+2.96 |
4,311 |
46,463 |
+260 |
| Jul13 |
121009 |
92.81 |
94.67 |
92.64 |
94.67 |
+2.91 |
464 |
4,219 |
-47 |
| Aug13 |
121009 |
94.59 |
94.59 |
94.58 |
94.59 |
+2.85 |
223 |
5,192 |
-4 |
| Sep13 |
121009 |
94.49 |
94.49 |
94.48 |
94.49 |
+2.81 |
857 |
9,255 |
+56 |
| Oct13 |
121009 |
94.35 |
94.35 |
94.34 |
94.35 |
+2.76 |
214 |
4,351 |
+63 |
| Nov13 |
121009 |
94.21 |
94.21 |
94.20 |
94.21 |
+2.71 |
135 |
4,541 |
+12 |
| Dec13 |
121009 |
92.23 |
94.34 |
92.23 |
94.07 |
+2.67 |
4,279 |
69,297 |
+343 |
| Jan14 |
121009 |
93.79 |
93.79 |
93.78 |
93.79 |
+2.61 |
0 |
4,211 |
+0 |
| Feb14 |
121009 |
93.51 |
93.51 |
93.50 |
93.51 |
+2.55 |
0 |
1,852 |
+0 |
| Total Volume and Open Interest |
90,540 |
518,746 |
+1,487 |
| US Dollar Index(ICE) |
| Dec12 |
121009 |
79.650 |
80.195 |
79.570 |
80.070 |
+0.448 |
8,990 |
44,222 |
-402 |
| Mar13 |
121009 |
80.200 |
80.375 |
80.200 |
80.265 |
+0.433 |
43 |
677 |
+10 |
| Jun13 |
121009 |
80.485 |
80.485 |
80.485 |
80.485 |
+0.433 |
|
|
|
| Total Volume and Open Interest |
9,033 |
44,899 |
-392 |
| Australian Dollar(CME) |
| Dec12 |
121009 |
101.34 |
101.89 |
101.18 |
101.54 |
-0.05 |
92,978 |
161,487 |
+0 |
| Mar13 |
121009 |
100.89 |
100.89 |
100.84 |
100.84 |
-0.05 |
5 |
259 |
+0 |
| Jun13 |
121009 |
100.21 |
100.25 |
100.21 |
100.21 |
-0.04 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
92,983 |
161,758 |
+0 |
| British Pound(CME) |
| Dec12 |
121009 |
160.19 |
160.41 |
159.72 |
160.02 |
-0.24 |
92,006 |
167,233 |
+0 |
| Mar13 |
121009 |
160.06 |
160.23 |
159.98 |
159.98 |
-0.25 |
5 |
168 |
+0 |
| Jun13 |
121009 |
160.00 |
160.20 |
159.95 |
159.95 |
-0.25 |
0 |
57 |
+0 |
| Total Volume and Open Interest |
92,011 |
167,459 |
+0 |
| Canadian Dollar(CME) |
| Dec12 |
121009 |
102.20 |
102.46 |
101.80 |
102.15 |
-0.19 |
48,421 |
189,876 |
+0 |
| Mar13 |
121009 |
102.10 |
102.20 |
101.58 |
101.92 |
-0.19 |
96 |
2,815 |
+0 |
| Jun13 |
121009 |
101.67 |
101.86 |
101.67 |
101.67 |
-0.19 |
0 |
589 |
+0 |
| Sep13 |
121009 |
101.41 |
101.60 |
101.41 |
101.41 |
-0.19 |
0 |
590 |
+0 |
| Total Volume and Open Interest |
48,517 |
193,945 |
+0 |
| Japanese Yen(CME) |
| Dec12 |
121009 |
127.78 |
128.04 |
127.57 |
127.93 |
-0.04 |
59,431 |
128,942 |
+0 |
| Mar13 |
121009 |
127.83 |
128.11 |
127.83 |
128.07 |
-0.04 |
15 |
358 |
+0 |
| Jun13 |
121009 |
128.20 |
128.27 |
128.20 |
128.24 |
-0.03 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
59,446 |
129,322 |
+0 |
| Swiss Franc(CME) |
| Dec12 |
121009 |
107.28 |
107.38 |
106.30 |
106.46 |
-0.84 |
24,370 |
34,744 |
+0 |
| Mar13 |
121009 |
106.82 |
107.48 |
106.54 |
106.65 |
-0.83 |
0 |
10 |
+0 |
| Jun13 |
121009 |
106.84 |
107.68 |
106.84 |
106.84 |
-0.84 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
24,370 |
34,757 |
+0 |
| EuroFX(CME) |
| Dec12 |
121009 |
129.77 |
130.00 |
128.64 |
128.92 |
-0.92 |
162,322 |
219,777 |
+0 |
| Mar13 |
121009 |
130.00 |
130.11 |
128.81 |
129.05 |
-0.92 |
75 |
701 |
+0 |
| Jun13 |
121009 |
128.90 |
130.09 |
128.90 |
129.17 |
-0.92 |
0 |
532 |
+0 |
| Total Volume and Open Interest |
162,437 |
221,051 |
+0 |
| Mexican Peso(CME) |
| Oct12 |
121009 |
777.25 |
779.25 |
777.25 |
777.25 |
-2.00 |
|
|
|
| Nov12 |
121009 |
775.00 |
776.75 |
775.00 |
775.00 |
-1.75 |
|
|
|
| Total Volume and Open Interest |
20,452 |
210,413 |
+0 |
| Brazilian Real(CME) |
| Nov12 |
121009 |
491.50 |
491.50 |
489.25 |
490.10 |
-1.00 |
1,018 |
2,990 |
+0 |
| Dec12 |
121009 |
489.75 |
489.75 |
487.40 |
488.20 |
-1.00 |
58 |
2,123 |
+0 |
| Jan13 |
121009 |
486.40 |
487.40 |
486.40 |
486.40 |
-1.00 |
|
|
|
| Feb13 |
121009 |
484.65 |
485.65 |
484.65 |
484.65 |
-1.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,076 |
20,800 |
+0 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121009 |
148~080 |
148~140 |
147~210 |
147~310 |
-0~090 |
51,279 |
579,283 |
+0 |
| Mar13 |
121009 |
146~240 |
146~290 |
146~180 |
146~200 |
-0~080 |
8 |
99 |
+0 |
| Jun13 |
121009 |
145~150 |
145~230 |
145~150 |
145~150 |
-0~080 |
|
|
|
| Total Volume and Open Interest |
51,287 |
579,382 |
+0 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121009 |
133~075 |
133~110 |
132~300 |
133~015 |
-0~070 |
165,798 |
1,681,016 |
+0 |
| Mar13 |
121009 |
132~185 |
132~215 |
132~145 |
132~145 |
-0~070 |
4 |
195 |
+0 |
| Jun13 |
121009 |
131~195 |
131~265 |
131~195 |
131~195 |
-0~070 |
|
|
|
| Total Volume and Open Interest |
165,802 |
1,681,211 |
+0 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121009 |
124~202 |
124~206 |
124~140 |
124~150 |
-0~060 |
109,330 |
1,439,108 |
+0 |
| Mar13 |
121009 |
124~076 |
124~140 |
124~076 |
124~076 |
-0~062 |
0 |
25 |
+0 |
| Jun13 |
121009 |
123~196 |
123~260 |
123~196 |
123~196 |
-0~062 |
|
|
|
| Total Volume and Open Interest |
109,330 |
1,439,133 |
+0 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121009 |
110~072 |
110~074 |
110~066 |
110~070 |
-0~002 |
48,307 |
917,316 |
+0 |
| Mar13 |
121009 |
110~060 |
110~062 |
110~060 |
110~060 |
-0~002 |
0 |
148 |
+0 |
| Jun13 |
121009 |
109~224 |
109~226 |
109~224 |
109~224 |
-0~002 |
|
|
|
| Total Volume and Open Interest |
48,307 |
917,464 |
+0 |
| Eurodollars(CME) |
| Dec12 |
121009 |
99.665 |
99.685 |
99.665 |
99.675 |
+0.010 |
45,107 |
980,809 |
+0 |
| Mar13 |
121009 |
99.655 |
99.680 |
99.655 |
99.670 |
+0.015 |
54,550 |
799,963 |
+0 |
| Jun13 |
121009 |
99.630 |
99.660 |
99.630 |
99.650 |
+0.020 |
44,541 |
734,766 |
+0 |
| Sep13 |
121009 |
99.615 |
99.645 |
99.615 |
99.635 |
+0.020 |
45,617 |
637,332 |
+0 |
| Dec13 |
121009 |
99.590 |
99.615 |
99.590 |
99.605 |
+0.015 |
47,478 |
668,346 |
+0 |
| Mar14 |
121009 |
99.570 |
99.590 |
99.570 |
99.580 |
+0.010 |
49,502 |
608,646 |
+0 |
| Jun14 |
121009 |
99.540 |
99.555 |
99.530 |
99.540 |
unch |
46,218 |
471,019 |
+0 |
| Sep14 |
121009 |
99.515 |
99.515 |
99.485 |
99.500 |
-0.005 |
64,776 |
449,394 |
+0 |
| Dec14 |
121009 |
99.460 |
99.460 |
99.430 |
99.440 |
-0.015 |
35,544 |
424,841 |
+0 |
| Mar15 |
121009 |
99.410 |
99.410 |
99.375 |
99.385 |
-0.020 |
26,617 |
417,935 |
+0 |
| Jun15 |
121009 |
99.335 |
99.340 |
99.300 |
99.310 |
-0.025 |
32,440 |
500,862 |
+0 |
| Sep15 |
121009 |
99.245 |
99.250 |
99.205 |
99.215 |
-0.025 |
27,709 |
325,200 |
+0 |
| Dec15 |
121009 |
99.120 |
99.135 |
99.085 |
99.095 |
-0.030 |
13,819 |
289,826 |
+0 |
| Mar16 |
121009 |
99.000 |
99.010 |
98.955 |
98.965 |
-0.030 |
7,631 |
189,898 |
+0 |
| Jun16 |
121009 |
98.845 |
98.865 |
98.810 |
98.820 |
-0.030 |
5,544 |
146,223 |
+0 |
| Sep16 |
121009 |
98.685 |
98.705 |
98.650 |
98.665 |
-0.030 |
4,218 |
133,832 |
+0 |
| Dec16 |
121009 |
98.520 |
98.545 |
98.480 |
98.495 |
-0.030 |
2,049 |
103,369 |
+0 |
| Mar17 |
121009 |
98.355 |
98.385 |
98.320 |
98.340 |
-0.030 |
1,899 |
83,263 |
+0 |
| Total Volume and Open Interest |
561,684 |
8,186,501 |
+0 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121009 |
163~05 |
163~06 |
162~02 |
162~18 |
-0~11 |
4,619 |
370,342 |
+0 |
| Mar13 |
121009 |
161~06 |
161~17 |
161~06 |
161~06 |
-0~11 |
0 |
2 |
+0 |
| Jun13 |
121009 |
161~06 |
161~17 |
161~06 |
161~06 |
-0~11 |
|
|
|
| Total Volume and Open Interest |
4,619 |
370,344 |
+0 |
| 30 Day Federal Funds(CBOT) |
| Oct12 |
121009 |
99.850 |
99.853 |
99.848 |
99.850 |
unch |
33 |
59,372 |
+0 |
| Nov12 |
121009 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
49 |
54,137 |
+0 |
| Dec12 |
121009 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
228 |
30,880 |
+0 |
| Jan13 |
121009 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
51 |
19,598 |
+0 |
| Feb13 |
121009 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
145 |
21,201 |
+0 |
| Mar13 |
121009 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
78 |
17,221 |
+0 |
| Total Volume and Open Interest |
994 |
374,817 |
+0 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121009 |
99.683 |
99.683 |
99.683 |
99.683 |
-0.002 |
|
|
|
| Mar13 |
121009 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.002 |
|
|
|
| Jun13 |
121009 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.002 |
|
|
|
| Sep13 |
121009 |
99.738 |
99.738 |
99.738 |
99.738 |
-0.002 |
|
|
|
| Dec13 |
121009 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.005 |
|
|
|
| Mar14 |
121009 |
99.740 |
99.740 |
99.740 |
99.740 |
-0.005 |
|
|
|
| Jun14 |
121009 |
99.600 |
99.600 |
99.600 |
99.600 |
-0.005 |
|
|
|
| Sep14 |
121009 |
99.460 |
99.460 |
99.460 |
99.460 |
-0.005 |
|
|
|
| Dec14 |
121009 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.005 |
|
|
|
| Mar15 |
121009 |
99.545 |
99.545 |
99.545 |
99.545 |
-0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121009 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
0 |
809 |
+0 |
| Mar13 |
121009 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
184 |
+0 |
| Jun13 |
121009 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
201 |
+0 |
| Sep13 |
121009 |
99.74 |
99.74 |
99.74 |
99.74 |
0.00 |
0 |
305 |
+0 |
| Dec13 |
121009 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
0 |
384 |
+0 |
| Mar14 |
121009 |
99.74 |
99.74 |
99.74 |
99.74 |
-0.01 |
0 |
344 |
+0 |
| Jun14 |
121009 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.01 |
|
|
|
| Sep14 |
121009 |
99.46 |
99.46 |
99.46 |
99.46 |
0.00 |
|
|
|
| Total Volume and Open Interest |
0 |
2,231 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121009 |
143.97 |
144.21 |
143.97 |
144.19 |
+0.09 |
1,510 |
22,005 |
-438 |
| Mar13 |
121009 |
143.29 |
143.29 |
143.29 |
143.29 |
+0.19 |
|
|
|
| Jun13 |
121009 |
141.20 |
141.20 |
141.20 |
141.20 |
+0.19 |
|
|
|
| Total Volume and Open Interest |
1,510 |
22,005 |
-438 |
| Euro-Bund(EUREX) |
| Dec12 |
121009 |
141.29 |
141.57 |
141.05 |
141.38 |
-0.01 |
438,373 |
853,559 |
+7,914 |
| Mar13 |
121009 |
142.50 |
143.09 |
142.50 |
142.94 |
-0.03 |
966 |
53,478 |
-64 |
| Jun13 |
121009 |
142.94 |
142.94 |
142.94 |
142.94 |
-0.08 |
|
|
|
| Total Volume and Open Interest |
439,339 |
907,037 |
+7,850 |
| Euro-Bobl(EUREX) |
| Dec12 |
121009 |
125.54 |
125.69 |
125.47 |
125.59 |
-0.02 |
270,004 |
728,228 |
+5,326 |
| Mar13 |
121009 |
126.25 |
126.25 |
126.17 |
126.17 |
-0.02 |
178 |
24,739 |
+17 |
| Jun13 |
121009 |
126.17 |
126.17 |
126.17 |
126.17 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
270,182 |
752,967 |
+5,343 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121009 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
4 |
1,756 |
-4 |
| Mar13 |
121009 |
99.810 |
99.815 |
99.810 |
99.815 |
+0.005 |
0 |
1,250 |
+0 |
| Jun13 |
121009 |
99.785 |
99.790 |
99.785 |
99.790 |
+0.005 |
10 |
757 |
-10 |
| Total Volume and Open Interest |
64 |
5,959 |
-22 |
| Long Gilt(LIFFE) |
| Dec12 |
121009 |
120~08 |
120~15 |
120~01 |
120~12 |
unch |
149,612 |
357,885 |
+2,611 |
| Mar13 |
121009 |
119~17 |
119~17 |
119~17 |
119~17 |
0~00 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
149,612 |
357,935 |
+2,611 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121009 |
99.52 |
99.52 |
99.50 |
99.50 |
-0.02 |
43,799 |
366,930 |
+3,097 |
| Mar13 |
121009 |
99.54 |
99.55 |
99.53 |
99.53 |
-0.01 |
59,349 |
372,429 |
+1,506 |
| Jun13 |
121009 |
99.55 |
99.55 |
99.53 |
99.54 |
unch |
56,370 |
309,087 |
+3,835 |
| Sep13 |
121009 |
99.55 |
99.55 |
99.52 |
99.53 |
-0.01 |
50,121 |
319,961 |
-1,562 |
| Dec13 |
121009 |
99.52 |
99.53 |
99.50 |
99.51 |
-0.01 |
49,820 |
355,064 |
+1,861 |
| Mar14 |
121009 |
99.51 |
99.51 |
99.47 |
99.48 |
-0.02 |
65,658 |
272,631 |
+7,585 |
| Total Volume and Open Interest |
466,715 |
2,774,961 |
+29,574 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121009 |
99.800 |
99.815 |
99.800 |
99.810 |
unch |
72,320 |
547,888 |
+534 |
| Mar13 |
121009 |
99.805 |
99.820 |
99.805 |
99.815 |
+0.005 |
90,947 |
497,757 |
+1,911 |
| Jun13 |
121009 |
99.780 |
99.795 |
99.775 |
99.790 |
+0.005 |
53,821 |
448,261 |
-4,899 |
| Total Volume and Open Interest |
456,794 |
3,858,043 |
+17,504 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121009 |
96.99 |
97.00 |
96.96 |
96.99 |
unch |
20,355 |
154,058 |
-526 |
| Mar13 |
121009 |
97.31 |
97.33 |
97.26 |
97.31 |
unch |
20,975 |
169,077 |
+1,542 |
| Jun13 |
121009 |
97.42 |
97.45 |
97.38 |
97.42 |
unch |
18,918 |
125,160 |
+1,534 |
| Sep13 |
121009 |
97.40 |
97.44 |
97.37 |
97.40 |
unch |
11,092 |
76,146 |
+3,368 |
| Dec13 |
121009 |
97.34 |
97.37 |
97.29 |
97.33 |
-0.01 |
4,875 |
59,975 |
+281 |
| Mar14 |
121009 |
97.27 |
97.28 |
97.23 |
97.25 |
-0.01 |
2,760 |
37,058 |
+1,220 |
| Jun14 |
121009 |
97.19 |
97.21 |
97.16 |
97.18 |
-0.01 |
938 |
16,004 |
+372 |
| Sep14 |
121009 |
97.11 |
97.12 |
97.08 |
97.10 |
-0.01 |
305 |
7,868 |
-65 |
| Dec14 |
121009 |
97.02 |
97.02 |
97.01 |
97.01 |
-0.02 |
29 |
901 |
+0 |
| Mar15 |
121009 |
96.93 |
96.93 |
96.93 |
96.93 |
-0.04 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
80,247 |
646,488 |
+7,726 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121009 |
97.04 |
97.07 |
96.99 |
97.04 |
+0.01 |
47,382 |
398,952 |
+5,923 |
| Mar13 |
121009 |
97.04 |
97.04 |
97.04 |
97.04 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
47,382 |
398,952 |
+5,923 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121009 |
97.65 |
97.68 |
97.61 |
97.65 |
+0.01 |
160,543 |
498,621 |
-15,737 |
| Mar13 |
121009 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
160,543 |
498,621 |
-15,737 |
| Gold(CMX) |
| Oct12 |
121009 |
1776.7 |
1776.7 |
1762.3 |
1763.0 |
-10.5 |
33 |
493 |
-74 |
| Dec12 |
121009 |
1777.2 |
1781.6 |
1762.0 |
1765.0 |
-10.7 |
95,898 |
352,014 |
-2,363 |
| Feb13 |
121009 |
1779.2 |
1783.5 |
1765.0 |
1767.1 |
-10.7 |
793 |
32,435 |
+122 |
| Apr13 |
121009 |
1781.4 |
1784.5 |
1769.1 |
1769.1 |
-10.7 |
439 |
17,710 |
-206 |
| Jun13 |
121009 |
1785.0 |
1785.9 |
1769.9 |
1771.1 |
-10.7 |
198 |
22,465 |
-43 |
| Aug13 |
121009 |
1781.0 |
1781.0 |
1770.1 |
1773.0 |
-10.7 |
294 |
4,686 |
+31 |
| Oct13 |
121009 |
1785.5 |
1785.6 |
1775.1 |
1775.1 |
-10.7 |
1 |
4,212 |
+0 |
| Dec13 |
121009 |
1792.5 |
1792.5 |
1776.6 |
1777.4 |
-10.7 |
17 |
11,983 |
+8 |
| Feb14 |
121009 |
1779.9 |
1779.9 |
1779.9 |
1779.9 |
-10.7 |
0 |
2,474 |
+0 |
| Apr14 |
121009 |
1792.5 |
1792.5 |
1782.4 |
1782.4 |
-10.7 |
0 |
2,931 |
+0 |
| Jun14 |
121009 |
1784.7 |
1788.1 |
1784.7 |
1785.1 |
-10.6 |
0 |
9,001 |
+0 |
| Aug14 |
121009 |
1787.9 |
1787.9 |
1787.9 |
1787.9 |
-10.6 |
|
|
|
| Total Volume and Open Interest |
98,082 |
483,884 |
-2,606 |
| Silver(CMX) |
| Dec12 |
121009 |
3404.0 |
3426.0 |
3357.0 |
3398.5 |
-3.2 |
33,187 |
87,360 |
-167 |
| Mar13 |
121009 |
3422.5 |
3430.0 |
3370.0 |
3406.3 |
-3.2 |
1,018 |
11,010 |
+270 |
| May13 |
121009 |
3434.5 |
3435.0 |
3409.0 |
3410.0 |
-3.2 |
32 |
4,338 |
+0 |
| Jul13 |
121009 |
3410.0 |
3415.5 |
3395.0 |
3413.1 |
-3.2 |
64 |
6,119 |
+6 |
| Sep13 |
121009 |
3439.5 |
3439.5 |
3415.9 |
3415.9 |
-3.2 |
26 |
3,088 |
+10 |
| Dec13 |
121009 |
3430.5 |
3430.5 |
3395.5 |
3419.7 |
-3.2 |
58 |
15,990 |
+21 |
| Mar14 |
121009 |
3416.4 |
3416.4 |
3416.4 |
3416.4 |
-3.1 |
0 |
422 |
+0 |
| Total Volume and Open Interest |
34,697 |
140,676 |
+106 |
| Platinum(NYMEX) |
| Oct12 |
121009 |
1708.7 |
1708.7 |
1690.0 |
1691.6 |
-3.3 |
2 |
107 |
-18 |
| Jan13 |
121009 |
1696.5 |
1714.5 |
1687.8 |
1695.3 |
-3.5 |
5,488 |
61,755 |
-20 |
| Apr13 |
121009 |
1704.7 |
1716.3 |
1695.0 |
1698.7 |
-3.5 |
85 |
2,467 |
+39 |
| Jul13 |
121009 |
1701.0 |
1701.0 |
1701.0 |
1701.0 |
-3.4 |
0 |
105 |
+0 |
| Total Volume and Open Interest |
5,579 |
64,491 |
+1 |
| Palladium(NYMEX) |
| Dec12 |
121009 |
656.95 |
666.35 |
654.10 |
658.20 |
+1.25 |
2,170 |
19,289 |
-271 |
| Mar13 |
121009 |
663.40 |
664.50 |
656.85 |
659.55 |
+1.25 |
24 |
954 |
+13 |
| Jun13 |
121009 |
663.15 |
663.15 |
660.45 |
660.45 |
+1.25 |
1 |
6 |
+1 |
| Total Volume and Open Interest |
2,198 |
20,257 |
-256 |
| Copper(CMX) |
| Dec12 |
121009 |
372.55 |
375.30 |
370.70 |
371.80 |
unch |
37,278 |
97,881 |
-2,407 |
| Mar13 |
121009 |
374.00 |
375.85 |
371.45 |
372.60 |
+0.05 |
1,640 |
29,027 |
+151 |
| May13 |
121009 |
374.70 |
374.70 |
372.70 |
373.05 |
+0.10 |
104 |
5,108 |
-1 |
| Jul13 |
121009 |
375.00 |
375.45 |
373.00 |
373.50 |
+0.20 |
19 |
4,649 |
+0 |
| Sep13 |
121009 |
374.40 |
374.40 |
373.05 |
373.80 |
+0.30 |
5 |
1,417 |
+0 |
| Total Volume and Open Interest |
39,444 |
151,368 |
-2,433 |
| DJIA Index(CBOT) |
| Dec12 |
121009 |
13526 |
13530 |
13400 |
13412 |
-89 |
150 |
13,631 |
+46 |
| Mar13 |
121009 |
13335 |
13424 |
13335 |
13335 |
-89 |
0 |
5 |
+0 |
| Jun13 |
121009 |
13259 |
13348 |
13259 |
13259 |
-89 |
|
|
|
| Sep13 |
121009 |
13180 |
13269 |
13180 |
13180 |
-89 |
|
|
|
| Total Volume and Open Interest |
150 |
13,636 |
+46 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121009 |
13502 |
13545 |
13403 |
13412 |
-89 |
68,415 |
121,524 |
-2,364 |
| Mar13 |
121009 |
13459 |
13469 |
13335 |
13335 |
-89 |
1 |
172 |
+1 |
| Jun13 |
121009 |
13259 |
13259 |
13259 |
13259 |
-89 |
0 |
48 |
+0 |
| Sep13 |
121009 |
13180 |
13180 |
13180 |
13180 |
-89 |
|
|
|
| Total Volume and Open Interest |
68,416 |
121,744 |
-2,363 |
| S & P 500(CME) |
| Dec12 |
121009 |
1449.80 |
1454.40 |
1435.50 |
1435.90 |
-13.90 |
3,555 |
189,736 |
+251 |
| Mar13 |
121009 |
1429.00 |
1443.50 |
1428.00 |
1429.10 |
-13.90 |
0 |
1,834 |
+0 |
| Jun13 |
121009 |
1422.10 |
1436.50 |
1421.00 |
1422.10 |
-13.90 |
0 |
468 |
+0 |
| Sep13 |
121009 |
1415.60 |
1430.00 |
1414.50 |
1415.60 |
-13.90 |
|
|
|
| Total Volume and Open Interest |
3,555 |
192,038 |
+251 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121009 |
1449.75 |
1454.50 |
1435.25 |
1436.00 |
-13.75 |
961,596 |
2,862,707 |
-1,692 |
| Mar13 |
121009 |
1442.25 |
1447.25 |
1428.75 |
1429.00 |
-14.00 |
1,216 |
22,387 |
-296 |
| Total Volume and Open Interest |
963,036 |
2,886,051 |
-1,772 |
| NASDAQ 100(CME) |
| Dec12 |
121009 |
2783.00 |
2786.00 |
2730.00 |
2734.00 |
-43.50 |
544 |
7,133 |
+147 |
| Mar13 |
121009 |
2727.50 |
2771.00 |
2726.00 |
2727.50 |
-43.50 |
0 |
3 |
+0 |
| Jun13 |
121009 |
2722.00 |
2765.50 |
2722.00 |
2722.00 |
-43.50 |
|
|
|
| Total Volume and Open Interest |
544 |
7,136 |
+147 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121009 |
2778.80 |
2786.80 |
2730.00 |
2734.00 |
-43.50 |
191,473 |
410,101 |
-6,679 |
| Mar13 |
121009 |
2771.80 |
2771.80 |
2727.50 |
2727.50 |
-43.50 |
4 |
91 |
+2 |
| Total Volume and Open Interest |
191,477 |
410,201 |
-6,677 |
| S & P Midcap 400(CME) |
| Dec12 |
121009 |
980.90 |
980.90 |
978.00 |
980.90 |
-9.30 |
0 |
501 |
+0 |
| Mar13 |
121009 |
978.90 |
988.20 |
978.90 |
978.90 |
-9.30 |
|
|
|
| Jun13 |
121009 |
976.80 |
986.10 |
976.80 |
976.80 |
-9.30 |
|
|
|
| Total Volume and Open Interest |
0 |
501 |
+0 |
| Volatility Index(CBOE) |
| Oct12 |
121009 |
15.90 |
16.82 |
15.65 |
16.70 |
+0.81 |
24,729 |
95,519 |
-6,827 |
| Nov12 |
121009 |
17.20 |
18.17 |
17.20 |
18.01 |
+0.64 |
24,236 |
121,759 |
+5,205 |
| Dec12 |
121009 |
18.25 |
18.93 |
18.15 |
18.72 |
+0.39 |
7,827 |
55,479 |
+1,160 |
| Jan13 |
121009 |
19.83 |
20.37 |
19.65 |
20.13 |
+0.32 |
5,988 |
0 |
+0 |
| Total Volume and Open Interest |
70,803 |
350,109 |
-702 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121009 |
8795 |
8855 |
8675 |
8680 |
-130 |
2,024 |
20,772 |
+98 |
| Mar13 |
121009 |
8680 |
8810 |
8680 |
8680 |
-130 |
|
|
|
| Total Volume and Open Interest |
2,024 |
20,772 |
+98 |
| Nikkei 225(SGX) |
| Dec12 |
121009 |
8825 |
8850 |
8755 |
8765 |
-105 |
85,252 |
205,775 |
-734 |
| Mar13 |
121009 |
8765 |
8765 |
8750 |
8750 |
-105 |
43 |
1,162 |
+38 |
| Jun13 |
121009 |
8670 |
8670 |
8670 |
8670 |
-105 |
0 |
1,205 |
+0 |
| Total Volume and Open Interest |
86,388 |
232,186 |
-348 |
| CAC 40(EURONEXT) |
| Oct12 |
121009 |
3427.0 |
3428.0 |
3371.5 |
3381.5 |
-22.5 |
94,932 |
337,056 |
+737 |
| Nov12 |
121009 |
3424.0 |
3424.0 |
3369.5 |
3379.5 |
-23.0 |
247 |
18,065 |
+135 |
| Dec12 |
121009 |
3415.5 |
3415.5 |
3366.5 |
3371.0 |
-22.5 |
334 |
25,280 |
-202 |
| Total Volume and Open Interest |
95,513 |
380,608 |
+670 |
| Hang Seng Index(HKFE) |
| Oct12 |
121009 |
20897 |
21096 |
20876 |
20942 |
+160 |
50,966 |
109,866 |
-3,384 |
| Nov12 |
121009 |
20868 |
21085 |
20868 |
20936 |
+156 |
378 |
2,077 |
+185 |
| Dec12 |
121009 |
20755 |
21091 |
20755 |
20938 |
+156 |
330 |
8,312 |
-65 |
| Total Volume and Open Interest |
51,780 |
121,813 |
-3,292 |
| DAX(EUREX) |
| Dec12 |
121009 |
7328.0 |
7329.0 |
7221.0 |
7228.0 |
-72.0 |
90,802 |
146,485 |
-5,915 |
| Mar13 |
121009 |
7319.0 |
7319.0 |
7225.0 |
7230.5 |
-72.5 |
329 |
4,368 |
+106 |
| Jun13 |
121009 |
7294.0 |
7319.5 |
7238.5 |
7238.5 |
-72.0 |
29 |
667 |
+12 |
| Total Volume and Open Interest |
91,160 |
151,520 |
-5,797 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121009 |
5825.00 |
5834.50 |
5765.00 |
5775.50 |
-39.50 |
84,555 |
590,549 |
-3,110 |
| Mar13 |
121009 |
5770.00 |
5770.00 |
5733.00 |
5733.00 |
-39.50 |
7 |
323 |
+1 |
| Jun13 |
121009 |
5668.50 |
5668.50 |
5668.50 |
5668.50 |
-39.50 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
84,562 |
590,884 |
-3,109 |
| SPI 200(SFE) |
| Dec12 |
121009 |
4476.0 |
4516.0 |
4469.0 |
4509.0 |
+30.0 |
23,070 |
252,569 |
+2,066 |
| Mar13 |
121009 |
4476.0 |
4476.0 |
4476.0 |
4476.0 |
+30.0 |
11 |
1,572 |
+3 |
| Jun13 |
121009 |
4472.0 |
4472.0 |
4472.0 |
4472.0 |
+28.0 |
3 |
2,624 |
+3 |
| Total Volume and Open Interest |
23,471 |
259,302 |
+2,164 |
| FTSE MIB(ISE) |
| Dec12 |
121009 |
15565.00 |
15685.00 |
15395.00 |
15478.00 |
-62.00 |
17,629 |
31,380 |
-1,720 |
| Mar13 |
121009 |
15490.00 |
15680.00 |
15410.00 |
15478.00 |
-62.00 |
5 |
31 |
+1 |
| Jun13 |
121009 |
15198.00 |
15198.00 |
15198.00 |
15198.00 |
-62.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
17,634 |
31,412 |
-1,719 |
| KOSPI 200(KFE) |
| Dec12 |
121009 |
261.80 |
263.70 |
261.50 |
262.00 |
-0.15 |
223,934 |
109,111 |
+2,286 |
| Mar13 |
121009 |
261.30 |
262.70 |
261.05 |
261.10 |
-0.05 |
51 |
2,827 |
+3 |
| Jun13 |
121009 |
263.10 |
263.10 |
263.10 |
263.10 |
+0.10 |
0 |
1,047 |
+0 |
| Total Volume and Open Interest |
223,985 |
112,987 |
+2,289 |
| GSCI(CME) |
| Oct12 |
121009 |
662.60 |
669.50 |
662.10 |
668.00 |
+10.15 |
1,632 |
5,828 |
-1,426 |
| Nov12 |
121009 |
662.00 |
668.60 |
662.00 |
667.20 |
+9.85 |
1,524 |
3,317 |
+1,470 |
| Dec12 |
121009 |
668.00 |
669.50 |
668.00 |
668.00 |
+11.00 |
|
|
|
| Total Volume and Open Interest |
3,156 |
9,145 |
+44 |
| 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. |
|
|
