|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 10, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121010 |
1547.75 |
1550.00 |
1518.00 |
1523.25 |
-26.75 |
135,427 |
251,733 |
-17,355 |
Jan13 |
121010 |
1547.00 |
1549.00 |
1518.00 |
1523.75 |
-25.50 |
60,929 |
155,107 |
+10,325 |
Mar13 |
121010 |
1503.00 |
1505.25 |
1481.00 |
1487.25 |
-17.00 |
16,957 |
99,998 |
+1,507 |
May13 |
121010 |
1451.50 |
1453.75 |
1435.75 |
1439.50 |
-12.00 |
9,422 |
86,694 |
-505 |
Jul13 |
121010 |
1435.75 |
1439.00 |
1424.25 |
1428.50 |
-9.25 |
8,343 |
74,783 |
-63 |
Aug13 |
121010 |
1407.25 |
1413.25 |
1403.25 |
1407.50 |
-5.75 |
135 |
1,095 |
-18 |
Sep13 |
121010 |
1373.75 |
1377.00 |
1369.00 |
1369.50 |
-5.00 |
151 |
1,336 |
-24 |
Nov13 |
121010 |
1336.00 |
1342.00 |
1326.00 |
1335.25 |
-3.00 |
7,368 |
45,214 |
-1,209 |
Jan14 |
121010 |
1343.00 |
1343.00 |
1337.75 |
1338.50 |
-3.50 |
0 |
374 |
+0 |
Mar14 |
121010 |
1338.75 |
1342.25 |
1338.75 |
1338.75 |
-3.50 |
0 |
103 |
+0 |
May14 |
121010 |
1342.00 |
1345.50 |
1342.00 |
1342.00 |
-3.50 |
0 |
118 |
+0 |
Jul14 |
121010 |
1338.50 |
1349.25 |
1338.25 |
1342.50 |
-6.75 |
0 |
57 |
+0 |
Aug14 |
121010 |
1337.25 |
1344.00 |
1337.25 |
1337.25 |
-6.75 |
|
|
|
Sep14 |
121010 |
1327.50 |
1334.25 |
1327.50 |
1327.50 |
-6.75 |
|
|
|
Total Volume and Open Interest |
238,744 |
718,506 |
-7,341 |
Soybean Meal(CBOT) |
Oct12 |
121010 |
476.50 |
478.10 |
465.40 |
470.10 |
-8.00 |
1,051 |
1,392 |
-705 |
Dec12 |
121010 |
470.70 |
470.70 |
459.80 |
462.60 |
-8.40 |
37,949 |
99,633 |
-1,277 |
Jan13 |
121010 |
466.30 |
466.30 |
456.00 |
458.70 |
-7.80 |
5,185 |
24,969 |
+788 |
Mar13 |
121010 |
446.80 |
447.20 |
439.80 |
442.30 |
-4.60 |
3,894 |
22,913 |
+730 |
May13 |
121010 |
422.40 |
422.60 |
417.60 |
418.90 |
-3.70 |
1,974 |
24,539 |
-44 |
Jul13 |
121010 |
413.90 |
415.00 |
411.30 |
413.30 |
-0.80 |
2,595 |
17,556 |
+701 |
Aug13 |
121010 |
406.50 |
408.30 |
404.80 |
407.10 |
+1.00 |
98 |
1,789 |
+18 |
Sep13 |
121010 |
396.00 |
400.00 |
396.00 |
396.00 |
-0.70 |
78 |
1,448 |
-27 |
Oct13 |
121010 |
383.80 |
385.00 |
381.70 |
381.70 |
-0.20 |
370 |
3,078 |
-229 |
Dec13 |
121010 |
377.00 |
383.70 |
377.00 |
380.40 |
+0.20 |
693 |
7,940 |
-23 |
Total Volume and Open Interest |
53,888 |
206,193 |
-67 |
Soybean Oil(CBOT) |
Oct12 |
121010 |
50.38 |
51.02 |
50.17 |
50.17 |
-0.65 |
1,527 |
1,034 |
-359 |
Dec12 |
121010 |
51.18 |
51.55 |
50.56 |
50.63 |
-0.62 |
79,142 |
143,309 |
-954 |
Jan13 |
121010 |
51.51 |
51.86 |
50.92 |
51.00 |
-0.61 |
20,868 |
69,341 |
+5,903 |
Mar13 |
121010 |
51.66 |
52.31 |
51.43 |
51.47 |
-0.60 |
13,131 |
39,735 |
+2,749 |
May13 |
121010 |
52.26 |
52.64 |
51.77 |
51.82 |
-0.56 |
5,686 |
24,553 |
-96 |
Jul13 |
121010 |
52.53 |
52.85 |
52.00 |
52.06 |
-0.53 |
5,074 |
19,479 |
+481 |
Aug13 |
121010 |
52.66 |
52.70 |
52.03 |
52.03 |
-0.50 |
325 |
2,522 |
+35 |
Sep13 |
121010 |
52.15 |
52.25 |
51.74 |
51.77 |
-0.48 |
240 |
2,112 |
-50 |
Oct13 |
121010 |
51.16 |
51.42 |
50.85 |
50.98 |
-0.44 |
292 |
3,918 |
-7 |
Dec13 |
121010 |
51.15 |
51.27 |
50.46 |
50.82 |
-0.45 |
1,015 |
9,158 |
-246 |
Total Volume and Open Interest |
127,305 |
316,412 |
+7,461 |
Canola(WCE) |
Nov12 |
121010 |
608.1 |
610.6 |
603.0 |
607.4 |
-3.8 |
10,588 |
73,462 |
-5,160 |
Jan13 |
121010 |
606.9 |
608.7 |
602.5 |
606.3 |
-4.0 |
6,153 |
87,283 |
+1,046 |
Mar13 |
121010 |
602.5 |
603.3 |
597.9 |
601.0 |
-5.3 |
635 |
17,698 |
-57 |
May13 |
121010 |
595.8 |
596.3 |
590.8 |
593.1 |
-5.9 |
220 |
19,936 |
+4 |
Jul13 |
121010 |
583.7 |
588.0 |
582.9 |
585.5 |
-5.7 |
241 |
5,209 |
+41 |
Total Volume and Open Interest |
17,845 |
208,899 |
-4,121 |
Corn(CBOT) |
Dec12 |
121010 |
742.00 |
743.50 |
732.25 |
736.75 |
-5.25 |
94,819 |
580,112 |
-8,971 |
Mar13 |
121010 |
742.00 |
743.50 |
733.00 |
737.75 |
-4.50 |
28,956 |
278,274 |
+8,579 |
May13 |
121010 |
736.25 |
738.00 |
728.25 |
732.50 |
-4.00 |
4,934 |
80,257 |
+1 |
Jul13 |
121010 |
730.75 |
732.00 |
722.25 |
726.75 |
-3.50 |
7,637 |
124,278 |
+966 |
Sep13 |
121010 |
656.00 |
658.25 |
651.50 |
655.75 |
-0.25 |
821 |
23,574 |
+97 |
Dec13 |
121010 |
626.75 |
631.25 |
623.00 |
630.50 |
+2.75 |
5,303 |
104,816 |
+2,193 |
Mar14 |
121010 |
635.00 |
638.50 |
634.50 |
638.50 |
+3.25 |
33 |
2,257 |
-2 |
May14 |
121010 |
641.25 |
644.25 |
641.25 |
644.25 |
+2.75 |
2 |
774 |
-2 |
Jul14 |
121010 |
643.25 |
646.25 |
640.50 |
646.25 |
+2.50 |
0 |
1,001 |
+0 |
Sep14 |
121010 |
599.00 |
599.00 |
596.50 |
599.00 |
+2.50 |
0 |
70 |
+0 |
Total Volume and Open Interest |
142,561 |
1,201,847 |
+2,888 |
Wheat(CBOT) |
Dec12 |
121010 |
864.50 |
876.75 |
863.50 |
869.75 |
+5.50 |
31,444 |
240,332 |
-722 |
Mar13 |
121010 |
876.00 |
888.00 |
875.00 |
881.00 |
+5.25 |
9,502 |
86,339 |
+1,080 |
May13 |
121010 |
877.25 |
888.50 |
875.75 |
881.50 |
+5.00 |
3,534 |
24,245 |
-278 |
Jul13 |
121010 |
842.25 |
853.25 |
842.25 |
846.25 |
+3.25 |
2,825 |
59,936 |
-170 |
Sep13 |
121010 |
850.00 |
856.00 |
846.00 |
849.25 |
+2.50 |
230 |
2,354 |
+77 |
Dec13 |
121010 |
860.75 |
865.25 |
855.00 |
857.25 |
+0.50 |
940 |
37,169 |
-136 |
Total Volume and Open Interest |
48,525 |
453,740 |
-154 |
Wheat(KCBT) |
Dec12 |
121010 |
889.00 |
900.75 |
887.75 |
897.50 |
+8.75 |
6,191 |
97,475 |
+153 |
Mar13 |
121010 |
903.00 |
914.25 |
901.75 |
911.00 |
+8.25 |
1,963 |
29,426 |
-177 |
May13 |
121010 |
910.25 |
917.25 |
907.50 |
914.00 |
+6.25 |
393 |
10,819 |
+46 |
Jul13 |
121010 |
873.75 |
881.25 |
873.00 |
880.25 |
+6.25 |
549 |
16,654 |
+222 |
Sep13 |
121010 |
883.50 |
883.50 |
876.00 |
883.25 |
+6.25 |
9 |
1,300 |
-4 |
Dec13 |
121010 |
894.25 |
898.50 |
887.00 |
898.50 |
+6.75 |
34 |
1,296 |
+2 |
Total Volume and Open Interest |
9,143 |
157,240 |
+244 |
Wheat(MGE) |
Dec12 |
121010 |
928.00 |
937.25 |
927.00 |
933.75 |
+5.75 |
2,068 |
26,444 |
+153 |
Mar13 |
121010 |
935.25 |
944.50 |
933.50 |
940.50 |
+5.25 |
567 |
9,809 |
+148 |
May13 |
121010 |
942.75 |
947.25 |
939.25 |
946.75 |
+6.25 |
75 |
3,125 |
+0 |
Jul13 |
121010 |
942.25 |
943.25 |
936.00 |
941.75 |
+5.25 |
34 |
1,896 |
+4 |
Sep13 |
121010 |
919.75 |
925.00 |
918.25 |
920.50 |
+1.00 |
30 |
2,663 |
+8 |
Total Volume and Open Interest |
2,783 |
44,563 |
+317 |
Oats(CBOT) |
Dec12 |
121010 |
377.00 |
386.50 |
375.50 |
383.50 |
+5.50 |
667 |
8,901 |
+34 |
Mar13 |
121010 |
380.00 |
389.00 |
380.00 |
387.00 |
+4.50 |
264 |
2,015 |
+205 |
May13 |
121010 |
388.50 |
388.50 |
383.25 |
388.50 |
+5.25 |
16 |
144 |
+16 |
Jul13 |
121010 |
388.75 |
388.75 |
383.50 |
388.75 |
+5.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
947 |
11,112 |
+255 |
Rough Rice(CBOT) |
Nov12 |
121010 |
15.23 |
15.27 |
15.02 |
15.02 |
-0.20 |
318 |
11,455 |
-58 |
Jan13 |
121010 |
15.56 |
15.56 |
15.35 |
15.35 |
-0.20 |
45 |
3,668 |
+30 |
Mar13 |
121010 |
15.81 |
15.83 |
15.63 |
15.63 |
-0.20 |
4 |
226 |
+3 |
May13 |
121010 |
16.01 |
16.05 |
15.85 |
15.85 |
-0.20 |
0 |
18 |
+0 |
Total Volume and Open Interest |
367 |
15,392 |
-25 |
Live Cattle(CME) |
Oct12 |
121010 |
124.750 |
125.230 |
124.600 |
124.930 |
+0.230 |
8,916 |
13,406 |
-1,935 |
Dec12 |
121010 |
126.830 |
127.135 |
126.550 |
126.580 |
-0.150 |
21,265 |
129,193 |
-1,333 |
Feb13 |
121010 |
130.035 |
130.350 |
129.900 |
130.075 |
-0.055 |
9,989 |
58,655 |
-3 |
Apr13 |
121010 |
133.350 |
133.735 |
133.300 |
133.485 |
-0.050 |
5,253 |
44,904 |
+343 |
Jun13 |
121010 |
130.285 |
130.700 |
130.285 |
130.535 |
+0.035 |
2,004 |
22,308 |
+286 |
Aug13 |
121010 |
130.685 |
130.900 |
130.550 |
130.685 |
-0.115 |
362 |
7,104 |
+160 |
Total Volume and Open Interest |
47,957 |
278,398 |
-2,476 |
Feeder Cattle(CME) |
Oct12 |
121010 |
145.000 |
145.100 |
144.600 |
144.735 |
+0.035 |
1,410 |
4,696 |
-779 |
Nov12 |
121010 |
146.700 |
147.075 |
146.435 |
146.700 |
unch |
3,096 |
11,699 |
-228 |
Jan13 |
121010 |
149.325 |
149.800 |
149.300 |
149.380 |
+0.055 |
2,340 |
7,308 |
+392 |
Mar13 |
121010 |
152.350 |
152.500 |
152.130 |
152.300 |
-0.100 |
349 |
2,999 |
+28 |
Apr13 |
121010 |
153.900 |
153.900 |
153.400 |
153.400 |
unch |
56 |
1,001 |
-25 |
May13 |
121010 |
154.935 |
155.250 |
154.800 |
154.825 |
unch |
97 |
1,231 |
-1 |
Aug13 |
121010 |
157.450 |
157.450 |
157.450 |
157.450 |
+0.200 |
22 |
333 |
+18 |
Total Volume and Open Interest |
7,371 |
29,270 |
-594 |
Lean Hogs(CME) |
Oct12 |
121010 |
82.200 |
82.650 |
82.000 |
82.580 |
+0.680 |
3,521 |
12,119 |
-523 |
Dec12 |
121010 |
77.285 |
78.250 |
77.150 |
78.100 |
+1.300 |
20,757 |
103,253 |
-256 |
Feb13 |
121010 |
82.850 |
83.850 |
82.750 |
83.850 |
+1.250 |
10,867 |
42,480 |
-30 |
Apr13 |
121010 |
88.300 |
89.250 |
88.300 |
89.150 |
+1.015 |
6,668 |
27,728 |
-992 |
May13 |
121010 |
97.230 |
97.600 |
97.150 |
97.600 |
+0.770 |
111 |
1,132 |
+22 |
Jun13 |
121010 |
99.750 |
100.430 |
99.600 |
100.385 |
+0.685 |
2,917 |
22,213 |
+557 |
Jul13 |
121010 |
99.750 |
100.600 |
99.650 |
100.550 |
+0.500 |
575 |
5,211 |
+216 |
Aug13 |
121010 |
98.830 |
99.300 |
98.700 |
99.200 |
+0.300 |
573 |
4,777 |
+218 |
Total Volume and Open Interest |
46,238 |
222,585 |
-665 |
Class III Milk(CME) |
Oct12 |
121010 |
21.01 |
21.09 |
20.95 |
21.05 |
+0.04 |
271 |
5,561 |
+150 |
Nov12 |
121010 |
20.84 |
20.95 |
20.51 |
20.71 |
-0.24 |
147 |
5,250 |
+34 |
Dec12 |
121010 |
20.55 |
20.60 |
20.23 |
20.37 |
-0.23 |
123 |
4,333 |
+21 |
Jan13 |
121010 |
19.75 |
19.79 |
19.56 |
19.66 |
-0.13 |
66 |
1,633 |
+34 |
Feb13 |
121010 |
19.29 |
19.37 |
19.20 |
19.24 |
-0.04 |
29 |
1,377 |
+9 |
Total Volume and Open Interest |
761 |
25,248 |
+251 |
Cocoa(ICE) |
Dec12 |
121010 |
2408 |
2427 |
2366 |
2372 |
-45 |
10,819 |
91,295 |
-320 |
Mar13 |
121010 |
2418 |
2438 |
2382 |
2388 |
-42 |
5,484 |
46,241 |
+296 |
May13 |
121010 |
2428 |
2444 |
2394 |
2398 |
-42 |
1,584 |
20,874 |
+282 |
Jul13 |
121010 |
2433 |
2433 |
2407 |
2410 |
-42 |
558 |
14,124 |
-6 |
Sep13 |
121010 |
2415 |
2428 |
2415 |
2418 |
-43 |
70 |
5,434 |
+19 |
Dec13 |
121010 |
2426 |
2426 |
2426 |
2426 |
-42 |
19 |
6,859 |
+0 |
Mar14 |
121010 |
2433 |
2433 |
2433 |
2433 |
-41 |
3 |
10,015 |
+2 |
Total Volume and Open Interest |
18,537 |
200,313 |
+273 |
Coffee "C"(ICE) |
Dec12 |
121010 |
166.65 |
166.95 |
163.30 |
163.45 |
-1.85 |
21,034 |
75,730 |
-417 |
Mar13 |
121010 |
170.25 |
171.00 |
167.70 |
167.85 |
-1.65 |
8,300 |
40,552 |
+1,488 |
May13 |
121010 |
173.45 |
173.50 |
170.50 |
170.65 |
-1.65 |
1,928 |
10,895 |
+60 |
Jul13 |
121010 |
176.25 |
176.25 |
173.25 |
173.30 |
-1.70 |
1,068 |
6,345 |
+45 |
Sep13 |
121010 |
178.90 |
178.90 |
176.00 |
176.00 |
-1.70 |
208 |
3,314 |
+77 |
Dec13 |
121010 |
182.65 |
182.65 |
179.70 |
179.70 |
-1.85 |
135 |
2,689 |
+71 |
Total Volume and Open Interest |
32,739 |
140,404 |
+1,374 |
Orange Juice(ICE) |
Nov12 |
121010 |
112.25 |
112.95 |
110.30 |
111.30 |
-0.70 |
1,041 |
11,299 |
-240 |
Jan13 |
121010 |
111.90 |
112.95 |
110.35 |
111.25 |
-0.80 |
658 |
8,543 |
+187 |
Mar13 |
121010 |
113.85 |
114.75 |
112.50 |
113.10 |
-0.75 |
72 |
2,601 |
+40 |
May13 |
121010 |
115.05 |
116.45 |
115.00 |
115.20 |
-0.45 |
24 |
932 |
+23 |
Jul13 |
121010 |
118.50 |
118.50 |
117.15 |
117.15 |
-0.10 |
6 |
88 |
+6 |
Sep13 |
121010 |
118.90 |
118.90 |
118.90 |
118.90 |
-0.10 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,826 |
23,610 |
+41 |
Sugar #11(ICE) |
Mar13 |
121010 |
21.47 |
21.49 |
20.86 |
21.26 |
-0.21 |
53,949 |
367,641 |
-3,616 |
May13 |
121010 |
21.33 |
21.40 |
20.85 |
21.23 |
-0.12 |
19,967 |
81,791 |
+34 |
Jul13 |
121010 |
21.25 |
21.33 |
20.82 |
21.18 |
-0.09 |
14,872 |
103,366 |
+2,393 |
Oct13 |
121010 |
21.55 |
21.56 |
21.07 |
21.42 |
-0.08 |
5,459 |
58,415 |
+737 |
Mar14 |
121010 |
21.89 |
21.90 |
21.43 |
21.77 |
-0.07 |
2,281 |
35,615 |
+328 |
May14 |
121010 |
21.48 |
21.57 |
21.34 |
21.57 |
-0.04 |
232 |
10,822 |
+31 |
Jul14 |
121010 |
21.28 |
21.37 |
21.27 |
21.37 |
-0.03 |
105 |
6,653 |
+1 |
Oct14 |
121010 |
21.21 |
21.29 |
21.20 |
21.29 |
-0.01 |
84 |
7,746 |
+70 |
Total Volume and Open Interest |
96,969 |
679,261 |
-8 |
London Cocoa(LCE) |
Dec12 |
121010 |
1555 |
1567 |
1533 |
1535 |
-27 |
4,207 |
58,944 |
-158 |
Mar13 |
121010 |
1561 |
1572 |
1541 |
1543 |
-25 |
3,590 |
69,244 |
+498 |
May13 |
121010 |
1563 |
1579 |
1549 |
1551 |
-25 |
814 |
25,519 |
+108 |
Jul13 |
121010 |
1570 |
1587 |
1557 |
1559 |
-25 |
397 |
15,830 |
-69 |
Sep13 |
121010 |
1576 |
1591 |
1564 |
1566 |
-25 |
462 |
12,835 |
+445 |
Dec13 |
121010 |
1570 |
1570 |
1558 |
1559 |
-25 |
6 |
7,477 |
+0 |
Mar14 |
121010 |
1567 |
1567 |
1557 |
1557 |
-24 |
3 |
6,793 |
+0 |
Total Volume and Open Interest |
9,479 |
201,908 |
+824 |
London Sugar(LCE) |
Dec12 |
121010 |
597.00 |
599.60 |
589.90 |
590.40 |
-7.90 |
2,567 |
32,568 |
+419 |
Mar13 |
121010 |
581.00 |
581.50 |
572.80 |
573.20 |
-7.90 |
1,931 |
33,364 |
+760 |
May13 |
121010 |
580.30 |
580.30 |
572.60 |
572.90 |
-7.50 |
937 |
8,785 |
+125 |
Aug13 |
121010 |
578.60 |
578.60 |
572.10 |
572.40 |
-5.80 |
172 |
4,294 |
+51 |
Oct13 |
121010 |
577.80 |
577.90 |
571.40 |
571.40 |
-5.80 |
127 |
2,982 |
+62 |
Total Volume and Open Interest |
5,764 |
83,896 |
+1,424 |
Cotton(ICE) |
Dec12 |
121010 |
71.81 |
72.31 |
71.66 |
72.10 |
+0.26 |
11,548 |
117,322 |
-122 |
Mar13 |
121010 |
72.74 |
73.18 |
72.56 |
73.02 |
+0.28 |
2,706 |
54,325 |
+1,337 |
May13 |
121010 |
73.76 |
74.16 |
73.55 |
74.05 |
+0.33 |
284 |
8,156 |
+103 |
Jul13 |
121010 |
74.48 |
75.06 |
74.45 |
74.93 |
+0.37 |
165 |
8,100 |
-6 |
Oct13 |
121010 |
75.97 |
75.97 |
75.97 |
75.97 |
+0.37 |
0 |
3 |
+0 |
Dec13 |
121010 |
76.20 |
76.84 |
76.20 |
76.67 |
+0.32 |
86 |
4,321 |
+33 |
Total Volume and Open Interest |
14,789 |
192,283 |
+1,344 |
Lumber(CME) |
Nov12 |
121010 |
274.4 |
279.9 |
273.7 |
277.6 |
+4.8 |
815 |
3,192 |
-57 |
Jan13 |
121010 |
288.2 |
292.9 |
287.3 |
290.0 |
+3.0 |
526 |
3,136 |
+298 |
Mar13 |
121010 |
298.0 |
301.9 |
298.0 |
300.3 |
+5.2 |
60 |
683 |
-5 |
May13 |
121010 |
305.8 |
309.0 |
305.8 |
309.0 |
+6.0 |
18 |
90 |
+5 |
Total Volume and Open Interest |
1,421 |
7,116 |
+243 |
Crude Oil(NYM) |
Nov12 |
121010 |
92.26 |
93.66 |
91.02 |
91.25 |
-1.14 |
378,040 |
208,692 |
-31,031 |
Dec12 |
121010 |
92.60 |
94.02 |
91.42 |
91.64 |
-1.14 |
138,669 |
248,520 |
+725 |
Jan13 |
121010 |
93.04 |
94.46 |
91.91 |
92.11 |
-1.14 |
54,202 |
131,379 |
+4,394 |
Feb13 |
121010 |
93.49 |
94.87 |
92.38 |
92.58 |
-1.14 |
26,304 |
68,085 |
+271 |
Mar13 |
121010 |
93.80 |
95.21 |
92.80 |
93.00 |
-1.13 |
27,251 |
83,410 |
+2,105 |
Apr13 |
121010 |
93.73 |
95.40 |
93.30 |
93.30 |
-1.09 |
10,797 |
35,519 |
+1,189 |
May13 |
121010 |
94.16 |
95.57 |
93.44 |
93.54 |
-1.03 |
10,119 |
29,641 |
+706 |
Jun13 |
121010 |
94.23 |
95.69 |
93.46 |
93.70 |
-0.98 |
37,119 |
95,649 |
-2,995 |
Jul13 |
121010 |
93.90 |
95.28 |
93.74 |
93.74 |
-0.93 |
6,685 |
33,153 |
+556 |
Aug13 |
121010 |
94.48 |
95.51 |
93.55 |
93.70 |
-0.89 |
5,230 |
26,347 |
+1,931 |
Sep13 |
121010 |
94.49 |
95.15 |
93.63 |
93.63 |
-0.86 |
9,363 |
37,833 |
+1,253 |
Oct13 |
121010 |
93.36 |
93.54 |
93.36 |
93.54 |
-0.81 |
3,619 |
24,505 |
+1,904 |
Nov13 |
121010 |
93.65 |
93.65 |
93.44 |
93.44 |
-0.77 |
1,989 |
24,806 |
+312 |
Dec13 |
121010 |
93.45 |
94.94 |
93.03 |
93.32 |
-0.75 |
34,733 |
166,022 |
+2,117 |
Jan14 |
121010 |
93.05 |
93.05 |
93.05 |
93.05 |
-0.74 |
676 |
25,100 |
+105 |
Feb14 |
121010 |
92.78 |
92.78 |
92.78 |
92.78 |
-0.73 |
137 |
9,053 |
-31 |
Total Volume and Open Interest |
764,375 |
1,542,886 |
-14,367 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121010 |
92.175 |
93.650 |
91.050 |
91.250 |
-1.150 |
11,919 |
6,554 |
+91 |
Dec12 |
121010 |
92.500 |
94.000 |
91.450 |
91.650 |
-1.125 |
1,039 |
6,408 |
+376 |
Jan13 |
121010 |
92.575 |
94.125 |
91.975 |
92.100 |
-1.150 |
92 |
1,751 |
-31 |
Feb13 |
121010 |
93.400 |
94.425 |
92.575 |
92.575 |
-1.150 |
69 |
307 |
+48 |
Mar13 |
121010 |
93.750 |
94.800 |
93.000 |
93.000 |
-1.125 |
4 |
8 |
-1 |
Apr13 |
121010 |
93.300 |
93.300 |
93.300 |
93.300 |
-1.100 |
0 |
4 |
+0 |
May13 |
121010 |
93.550 |
93.550 |
93.550 |
93.550 |
-1.025 |
0 |
3 |
+0 |
Jun13 |
121010 |
93.700 |
93.700 |
93.700 |
93.700 |
-0.975 |
0 |
38 |
+0 |
Jul13 |
121010 |
93.750 |
93.750 |
93.750 |
93.750 |
-0.925 |
|
|
|
Total Volume and Open Interest |
13,123 |
15,225 |
+483 |
Heating Oil(NYM) |
Nov12 |
121010 |
320.31 |
324.24 |
319.20 |
321.31 |
+0.99 |
66,595 |
85,442 |
-2,795 |
Dec12 |
121010 |
318.81 |
321.52 |
316.58 |
318.99 |
+0.93 |
39,879 |
72,608 |
+1,777 |
Jan13 |
121010 |
314.40 |
318.79 |
314.12 |
316.51 |
+0.89 |
27,217 |
41,167 |
-213 |
Feb13 |
121010 |
311.45 |
315.73 |
311.45 |
313.57 |
+0.74 |
12,719 |
22,581 |
+957 |
Mar13 |
121010 |
309.65 |
312.48 |
309.32 |
310.49 |
+0.60 |
10,046 |
27,054 |
+934 |
Apr13 |
121010 |
305.51 |
309.20 |
305.51 |
307.24 |
+0.38 |
3,642 |
23,590 |
+761 |
May13 |
121010 |
309.66 |
309.66 |
307.81 |
308.12 |
+0.22 |
1,740 |
12,550 |
+195 |
Jun13 |
121010 |
305.33 |
307.98 |
304.98 |
305.65 |
+0.08 |
3,061 |
15,065 |
+352 |
Jul13 |
121010 |
304.33 |
305.08 |
304.33 |
304.33 |
+0.04 |
259 |
3,462 |
+30 |
Aug13 |
121010 |
303.43 |
303.71 |
303.43 |
303.43 |
+0.02 |
146 |
2,423 |
+52 |
Sep13 |
121010 |
302.74 |
302.87 |
302.27 |
302.74 |
unch |
307 |
4,543 |
+58 |
Oct13 |
121010 |
302.36 |
302.36 |
302.36 |
302.36 |
unch |
25 |
1,732 |
-2 |
Nov13 |
121010 |
302.16 |
302.16 |
302.16 |
302.16 |
-0.02 |
45 |
1,716 |
-20 |
Dec13 |
121010 |
302.68 |
303.89 |
301.60 |
301.96 |
-0.02 |
974 |
7,741 |
+47 |
Total Volume and Open Interest |
166,658 |
323,313 |
+2,132 |
Gasoline(NYMEX) |
Nov12 |
121010 |
296.60 |
299.29 |
294.45 |
295.93 |
+0.06 |
53,105 |
82,400 |
-3,215 |
Dec12 |
121010 |
283.01 |
285.73 |
281.54 |
283.44 |
+0.85 |
40,358 |
76,734 |
+2,007 |
Jan13 |
121010 |
277.68 |
280.48 |
276.29 |
278.26 |
+0.61 |
23,013 |
42,166 |
+1,661 |
Feb13 |
121010 |
275.70 |
279.25 |
274.93 |
276.85 |
+0.36 |
8,031 |
18,468 |
+8 |
Mar13 |
121010 |
277.45 |
280.35 |
276.52 |
277.82 |
+0.23 |
5,492 |
16,410 |
+651 |
Apr13 |
121010 |
291.24 |
294.43 |
290.11 |
292.19 |
+0.47 |
2,385 |
10,678 |
+607 |
May13 |
121010 |
290.33 |
292.73 |
290.33 |
290.70 |
+0.42 |
2,037 |
6,698 |
+125 |
Jun13 |
121010 |
286.82 |
289.28 |
285.41 |
287.15 |
+0.22 |
1,920 |
7,205 |
+128 |
Jul13 |
121010 |
284.00 |
284.00 |
283.06 |
283.06 |
-0.01 |
212 |
1,705 |
+80 |
Aug13 |
121010 |
280.03 |
280.03 |
278.19 |
278.65 |
-0.17 |
121 |
1,815 |
-2 |
Total Volume and Open Interest |
137,098 |
277,817 |
+1,989 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121010 |
295.90 |
295.90 |
295.90 |
295.90 |
unch |
0 |
1 |
+0 |
Dec12 |
121010 |
283.40 |
283.44 |
283.40 |
283.40 |
+0.80 |
|
|
|
Jan13 |
121010 |
278.30 |
278.30 |
278.26 |
278.30 |
+0.60 |
|
|
|
Feb13 |
121010 |
276.90 |
276.90 |
276.85 |
276.90 |
+0.40 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov12 |
121010 |
3.473 |
3.514 |
3.431 |
3.475 |
+0.008 |
208,347 |
226,673 |
-19,922 |
Dec12 |
121010 |
3.778 |
3.820 |
3.736 |
3.783 |
+0.015 |
76,816 |
132,754 |
+1,435 |
Jan13 |
121010 |
3.928 |
3.967 |
3.879 |
3.923 |
+0.008 |
103,672 |
218,809 |
+12,118 |
Feb13 |
121010 |
3.943 |
3.977 |
3.898 |
3.937 |
+0.005 |
21,970 |
40,795 |
+2,072 |
Mar13 |
121010 |
3.927 |
3.943 |
3.868 |
3.906 |
+0.004 |
26,634 |
105,032 |
+5,573 |
Apr13 |
121010 |
3.900 |
3.900 |
3.837 |
3.870 |
unch |
28,146 |
99,923 |
+2,576 |
May13 |
121010 |
3.925 |
3.925 |
3.858 |
3.893 |
-0.001 |
6,945 |
33,163 |
+839 |
Jun13 |
121010 |
3.957 |
3.970 |
3.899 |
3.930 |
-0.003 |
2,570 |
17,117 |
+487 |
Jul13 |
121010 |
4.015 |
4.015 |
3.939 |
3.971 |
-0.003 |
5,571 |
26,462 |
+948 |
Aug13 |
121010 |
3.985 |
4.002 |
3.950 |
3.986 |
-0.002 |
2,162 |
17,294 |
+163 |
Sep13 |
121010 |
3.978 |
4.006 |
3.956 |
3.988 |
-0.002 |
2,400 |
15,602 |
-165 |
Oct13 |
121010 |
4.029 |
4.048 |
3.990 |
4.022 |
-0.002 |
13,064 |
64,915 |
+91 |
Nov13 |
121010 |
4.130 |
4.155 |
4.086 |
4.115 |
-0.004 |
3,415 |
23,949 |
+73 |
Dec13 |
121010 |
4.320 |
4.321 |
4.282 |
4.301 |
-0.005 |
2,711 |
25,181 |
+450 |
Jan14 |
121010 |
4.405 |
4.421 |
4.378 |
4.403 |
-0.006 |
4,028 |
48,026 |
+1,080 |
Feb14 |
121010 |
4.375 |
4.392 |
4.350 |
4.374 |
-0.008 |
265 |
4,535 |
-28 |
Total Volume and Open Interest |
513,244 |
1,187,378 |
+8,756 |
Brent Crude Oil(ICE) |
Nov12 |
121010 |
114.23 |
115.59 |
113.77 |
114.33 |
-0.17 |
213,793 |
114,946 |
-15,156 |
Dec12 |
121010 |
113.24 |
114.41 |
112.68 |
113.18 |
-0.23 |
218,001 |
259,079 |
-2,171 |
Jan13 |
121010 |
112.36 |
113.52 |
111.83 |
112.35 |
-0.24 |
72,774 |
147,994 |
+4,823 |
Feb13 |
121010 |
111.61 |
112.74 |
111.06 |
111.60 |
-0.25 |
35,485 |
58,929 |
+4,197 |
Mar13 |
121010 |
110.93 |
112.05 |
110.40 |
110.95 |
-0.23 |
26,650 |
53,363 |
+699 |
Apr13 |
121010 |
110.05 |
111.42 |
109.75 |
110.37 |
-0.21 |
11,468 |
26,271 |
+973 |
May13 |
121010 |
109.46 |
110.82 |
109.16 |
109.79 |
-0.20 |
8,378 |
25,791 |
-305 |
Jun13 |
121010 |
108.98 |
110.19 |
108.59 |
109.20 |
-0.19 |
33,220 |
68,137 |
-2,566 |
Jul13 |
121010 |
108.63 |
109.26 |
108.30 |
108.64 |
-0.18 |
5,101 |
24,072 |
-271 |
Aug13 |
121010 |
108.06 |
108.06 |
108.06 |
108.06 |
-0.17 |
3,884 |
35,827 |
-99 |
Sep13 |
121010 |
107.48 |
107.48 |
107.48 |
107.48 |
-0.16 |
3,404 |
35,563 |
+351 |
Oct13 |
121010 |
106.80 |
106.93 |
106.80 |
106.93 |
-0.15 |
2,075 |
31,005 |
-82 |
Nov13 |
121010 |
106.44 |
106.44 |
106.44 |
106.44 |
-0.14 |
1,988 |
23,274 |
+615 |
Dec13 |
121010 |
105.70 |
106.81 |
105.28 |
105.96 |
-0.15 |
42,164 |
111,108 |
+3,804 |
Total Volume and Open Interest |
698,212 |
1,202,868 |
-3,746 |
Gas Oil(ICE) |
Oct12 |
121010 |
1010.00 |
1028.00 |
1008.00 |
1025.50 |
+23.50 |
37,213 |
34,762 |
-12,771 |
Nov12 |
121010 |
999.00 |
1010.00 |
993.75 |
1007.75 |
+18.25 |
111,618 |
130,156 |
-1,161 |
Dec12 |
121010 |
983.25 |
995.00 |
979.75 |
993.25 |
+16.00 |
89,351 |
132,851 |
+1,638 |
Jan13 |
121010 |
970.25 |
984.00 |
969.50 |
982.50 |
+15.00 |
35,847 |
72,570 |
+2,962 |
Feb13 |
121010 |
962.00 |
975.50 |
960.50 |
974.00 |
+14.50 |
17,583 |
34,536 |
+102 |
Mar13 |
121010 |
954.75 |
967.50 |
954.25 |
966.25 |
+14.00 |
13,532 |
32,238 |
+2,277 |
Apr13 |
121010 |
948.00 |
960.75 |
947.50 |
959.25 |
+13.50 |
7,454 |
25,431 |
-1,504 |
May13 |
121010 |
943.25 |
955.25 |
942.25 |
953.75 |
+13.00 |
2,353 |
18,462 |
-94 |
Jun13 |
121010 |
940.25 |
951.75 |
938.00 |
950.25 |
+12.75 |
8,821 |
39,611 |
-524 |
Jul13 |
121010 |
939.50 |
947.50 |
939.50 |
947.50 |
+12.25 |
855 |
12,359 |
+68 |
Total Volume and Open Interest |
336,074 |
635,570 |
-6,617 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121010 |
2.402 |
2.408 |
2.386 |
2.397 |
-0.011 |
255 |
646 |
-71 |
Dec12 |
121010 |
2.395 |
2.398 |
2.375 |
2.389 |
-0.006 |
498 |
2,113 |
-98 |
Jan13 |
121010 |
2.388 |
2.390 |
2.379 |
2.383 |
-0.010 |
108 |
1,343 |
+24 |
Feb13 |
121010 |
2.390 |
2.390 |
2.380 |
2.380 |
-0.010 |
57 |
886 |
+6 |
Mar13 |
121010 |
2.397 |
2.401 |
2.373 |
2.387 |
-0.006 |
211 |
1,833 |
-107 |
Apr13 |
121010 |
2.398 |
2.398 |
2.398 |
2.398 |
+0.001 |
49 |
480 |
+12 |
May13 |
121010 |
2.402 |
2.415 |
2.398 |
2.406 |
-0.003 |
30 |
1,003 |
+14 |
Total Volume and Open Interest |
1,258 |
10,459 |
-186 |
WTI Crude Oil(ICE) |
Nov12 |
121010 |
91.94 |
93.67 |
91.03 |
91.25 |
-1.14 |
58,115 |
57,083 |
-4,433 |
Dec12 |
121010 |
92.33 |
94.02 |
91.44 |
91.64 |
-1.14 |
32,829 |
113,128 |
+3,387 |
Jan13 |
121010 |
92.75 |
94.39 |
92.05 |
92.11 |
-1.14 |
12,838 |
37,805 |
+788 |
Feb13 |
121010 |
93.25 |
94.70 |
92.52 |
92.58 |
-1.14 |
8,426 |
20,043 |
-302 |
Mar13 |
121010 |
93.65 |
95.16 |
92.93 |
93.00 |
-1.13 |
7,067 |
28,309 |
+918 |
Apr13 |
121010 |
93.94 |
95.23 |
93.30 |
93.30 |
-1.09 |
3,552 |
9,548 |
+3 |
May13 |
121010 |
93.85 |
95.55 |
93.53 |
93.54 |
-1.03 |
2,281 |
8,850 |
-48 |
Jun13 |
121010 |
94.26 |
95.62 |
93.48 |
93.70 |
-0.98 |
8,019 |
47,066 |
+603 |
Jul13 |
121010 |
93.74 |
93.74 |
93.74 |
93.74 |
-0.93 |
1,853 |
4,087 |
-132 |
Aug13 |
121010 |
93.70 |
93.70 |
93.70 |
93.70 |
-0.89 |
944 |
5,121 |
-71 |
Sep13 |
121010 |
93.63 |
93.63 |
93.63 |
93.63 |
-0.86 |
644 |
9,192 |
-63 |
Oct13 |
121010 |
93.54 |
93.54 |
93.54 |
93.54 |
-0.81 |
474 |
4,398 |
+47 |
Nov13 |
121010 |
93.44 |
93.44 |
93.44 |
93.44 |
-0.77 |
699 |
4,598 |
+57 |
Dec13 |
121010 |
93.49 |
94.87 |
93.15 |
93.32 |
-0.75 |
6,244 |
70,013 |
+716 |
Jan14 |
121010 |
93.05 |
93.05 |
93.05 |
93.05 |
-0.74 |
80 |
4,211 |
+0 |
Feb14 |
121010 |
92.78 |
92.78 |
92.78 |
92.78 |
-0.73 |
0 |
1,852 |
+0 |
Total Volume and Open Interest |
145,697 |
520,502 |
+1,756 |
US Dollar Index(ICE) |
Dec12 |
121010 |
80.185 |
80.310 |
79.935 |
80.018 |
-0.052 |
24,274 |
41,768 |
-2,454 |
Mar13 |
121010 |
80.230 |
80.230 |
80.200 |
80.217 |
-0.048 |
11 |
684 |
+7 |
Jun13 |
121010 |
80.438 |
80.438 |
80.438 |
80.438 |
-0.048 |
|
|
|
Total Volume and Open Interest |
24,285 |
42,452 |
-2,447 |
Australian Dollar(CME) |
Dec12 |
121010 |
101.52 |
102.07 |
101.26 |
101.78 |
+0.24 |
129,237 |
162,535 |
+1,048 |
Mar13 |
121010 |
100.73 |
101.40 |
100.60 |
101.08 |
+0.24 |
5 |
255 |
-4 |
Jun13 |
121010 |
100.42 |
100.42 |
100.21 |
100.42 |
+0.21 |
0 |
7 |
+0 |
Total Volume and Open Interest |
129,242 |
162,802 |
+1,044 |
British Pound(CME) |
Dec12 |
121010 |
160.03 |
160.30 |
159.72 |
160.01 |
-0.01 |
122,563 |
161,229 |
-6,004 |
Mar13 |
121010 |
159.85 |
160.11 |
159.77 |
159.96 |
-0.02 |
5 |
170 |
+2 |
Jun13 |
121010 |
159.90 |
159.95 |
159.90 |
159.90 |
-0.05 |
1 |
57 |
+0 |
Total Volume and Open Interest |
122,569 |
161,457 |
-6,002 |
Canadian Dollar(CME) |
Dec12 |
121010 |
102.11 |
102.21 |
101.70 |
101.77 |
-0.38 |
74,729 |
188,447 |
-1,429 |
Mar13 |
121010 |
101.87 |
101.92 |
101.48 |
101.54 |
-0.38 |
163 |
2,892 |
+77 |
Jun13 |
121010 |
101.29 |
101.67 |
101.29 |
101.29 |
-0.38 |
5 |
589 |
+0 |
Sep13 |
121010 |
101.32 |
101.41 |
101.03 |
101.03 |
-0.38 |
0 |
590 |
+0 |
Total Volume and Open Interest |
74,897 |
192,593 |
-1,352 |
Japanese Yen(CME) |
Dec12 |
121010 |
127.87 |
128.07 |
127.66 |
127.97 |
+0.04 |
63,658 |
127,059 |
-1,883 |
Mar13 |
121010 |
127.95 |
128.11 |
127.83 |
128.11 |
+0.04 |
13 |
359 |
+1 |
Jun13 |
121010 |
128.26 |
128.26 |
128.24 |
128.26 |
+0.02 |
2 |
17 |
+2 |
Total Volume and Open Interest |
63,673 |
127,442 |
-1,880 |
Swiss Franc(CME) |
Dec12 |
121010 |
106.46 |
106.78 |
106.14 |
106.66 |
+0.20 |
37,962 |
35,241 |
+497 |
Mar13 |
121010 |
106.47 |
106.84 |
106.47 |
106.84 |
+0.19 |
19 |
20 |
+10 |
Jun13 |
121010 |
107.04 |
107.04 |
106.84 |
107.04 |
+0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,981 |
35,264 |
+507 |
EuroFX(CME) |
Dec12 |
121010 |
128.92 |
129.22 |
128.44 |
129.05 |
+0.13 |
308,267 |
226,207 |
+6,430 |
Mar13 |
121010 |
129.05 |
129.29 |
128.65 |
129.18 |
+0.13 |
220 |
760 |
+59 |
Jun13 |
121010 |
129.26 |
129.30 |
129.17 |
129.30 |
+0.13 |
1 |
533 |
+1 |
Total Volume and Open Interest |
308,488 |
227,541 |
+6,490 |
Mexican Peso(CME) |
Oct12 |
121010 |
772.50 |
777.25 |
772.50 |
772.50 |
-4.75 |
|
|
|
Nov12 |
121010 |
770.25 |
775.00 |
770.25 |
770.25 |
-4.75 |
|
|
|
Total Volume and Open Interest |
34,362 |
209,257 |
-1,156 |
Brazilian Real(CME) |
Nov12 |
121010 |
490.20 |
490.70 |
488.20 |
488.95 |
-1.15 |
81 |
2,959 |
-31 |
Dec12 |
121010 |
488.20 |
488.80 |
486.55 |
487.10 |
-1.10 |
67 |
2,149 |
+26 |
Jan13 |
121010 |
485.30 |
486.40 |
485.30 |
485.30 |
-1.10 |
|
|
|
Feb13 |
121010 |
483.55 |
484.65 |
483.55 |
483.55 |
-1.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
148 |
20,795 |
-5 |
30-Year T-Bonds(CBOT) |
Dec12 |
121010 |
148~040 |
149~000 |
147~150 |
148~230 |
+0~240 |
272,777 |
577,624 |
-1,659 |
Mar13 |
121010 |
146~200 |
147~160 |
146~080 |
147~110 |
+0~230 |
7 |
100 |
+1 |
Jun13 |
121010 |
146~060 |
146~060 |
145~150 |
146~060 |
+0~230 |
|
|
|
Total Volume and Open Interest |
272,784 |
577,724 |
-1,658 |
10-Year T-Notes(CBOT) |
Dec12 |
121010 |
133~020 |
133~115 |
132~260 |
133~070 |
+0~055 |
738,769 |
1,671,278 |
-9,738 |
Mar13 |
121010 |
132~115 |
132~230 |
132~060 |
132~205 |
+0~060 |
12 |
200 |
+5 |
Jun13 |
121010 |
131~255 |
131~255 |
131~195 |
131~255 |
+0~060 |
|
|
|
Total Volume and Open Interest |
738,781 |
1,671,478 |
-9,733 |
5-Year T-Notes(CBOT) |
Dec12 |
121010 |
124~152 |
124~174 |
124~116 |
124~152 |
+0~002 |
367,038 |
1,426,108 |
-13,000 |
Mar13 |
121010 |
124~054 |
124~080 |
124~054 |
124~080 |
+0~002 |
1 |
26 |
+1 |
Jun13 |
121010 |
123~200 |
123~200 |
123~196 |
123~200 |
+0~002 |
|
|
|
Total Volume and Open Interest |
367,039 |
1,426,134 |
-12,999 |
2 Year T-Notes(CBOT) |
Dec12 |
121010 |
110~070 |
110~072 |
110~064 |
110~066 |
-0~002 |
119,378 |
928,087 |
+10,771 |
Mar13 |
121010 |
110~056 |
110~060 |
110~056 |
110~056 |
-0~002 |
0 |
148 |
+0 |
Jun13 |
121010 |
109~222 |
109~224 |
109~222 |
109~222 |
-0~002 |
|
|
|
Total Volume and Open Interest |
119,378 |
928,235 |
+10,771 |
Eurodollars(CME) |
Dec12 |
121010 |
99.680 |
99.685 |
99.670 |
99.680 |
+0.005 |
94,486 |
983,989 |
+3,180 |
Mar13 |
121010 |
99.670 |
99.685 |
99.660 |
99.670 |
unch |
121,028 |
811,205 |
+11,242 |
Jun13 |
121010 |
99.645 |
99.660 |
99.640 |
99.645 |
-0.005 |
122,794 |
744,152 |
+9,386 |
Sep13 |
121010 |
99.630 |
99.640 |
99.625 |
99.625 |
-0.010 |
118,207 |
650,958 |
+13,626 |
Dec13 |
121010 |
99.605 |
99.610 |
99.590 |
99.595 |
-0.010 |
132,003 |
673,806 |
+5,460 |
Mar14 |
121010 |
99.580 |
99.585 |
99.565 |
99.570 |
-0.010 |
92,467 |
607,268 |
-1,378 |
Jun14 |
121010 |
99.540 |
99.545 |
99.525 |
99.530 |
-0.010 |
95,223 |
473,902 |
+2,883 |
Sep14 |
121010 |
99.495 |
99.505 |
99.480 |
99.490 |
-0.010 |
92,549 |
451,151 |
+1,757 |
Dec14 |
121010 |
99.440 |
99.450 |
99.425 |
99.435 |
-0.005 |
77,208 |
426,386 |
+1,545 |
Mar15 |
121010 |
99.380 |
99.395 |
99.365 |
99.380 |
-0.005 |
67,957 |
419,994 |
+2,059 |
Jun15 |
121010 |
99.305 |
99.320 |
99.290 |
99.305 |
-0.005 |
86,025 |
494,460 |
-6,402 |
Sep15 |
121010 |
99.210 |
99.225 |
99.195 |
99.210 |
-0.005 |
64,289 |
323,341 |
-1,859 |
Dec15 |
121010 |
99.090 |
99.110 |
99.070 |
99.090 |
-0.005 |
41,845 |
289,525 |
-301 |
Mar16 |
121010 |
98.970 |
98.985 |
98.940 |
98.960 |
-0.005 |
31,596 |
188,464 |
-1,434 |
Jun16 |
121010 |
98.820 |
98.845 |
98.790 |
98.815 |
-0.005 |
21,399 |
144,282 |
-1,941 |
Sep16 |
121010 |
98.685 |
98.695 |
98.630 |
98.665 |
unch |
21,739 |
132,878 |
-954 |
Dec16 |
121010 |
98.505 |
98.535 |
98.460 |
98.500 |
+0.005 |
12,399 |
102,513 |
-856 |
Mar17 |
121010 |
98.365 |
98.385 |
98.305 |
98.350 |
+0.010 |
7,847 |
83,607 |
+344 |
Total Volume and Open Interest |
1,322,389 |
8,226,008 |
+39,507 |
Ultra T-Bond(CBOT) |
Dec12 |
121010 |
162~26 |
164~05 |
161~30 |
163~25 |
+1~07 |
39,180 |
370,616 |
+274 |
Mar13 |
121010 |
162~13 |
162~13 |
161~06 |
162~13 |
+1~07 |
0 |
2 |
+0 |
Jun13 |
121010 |
162~13 |
162~13 |
161~06 |
162~13 |
+1~07 |
|
|
|
Total Volume and Open Interest |
39,180 |
370,618 |
+274 |
30 Day Federal Funds(CBOT) |
Oct12 |
121010 |
99.850 |
99.853 |
99.848 |
99.850 |
unch |
734 |
59,190 |
-182 |
Nov12 |
121010 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
348 |
54,325 |
+188 |
Dec12 |
121010 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
2,198 |
31,071 |
+191 |
Jan13 |
121010 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
1,702 |
19,525 |
-73 |
Feb13 |
121010 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
379 |
20,992 |
-209 |
Mar13 |
121010 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
441 |
17,009 |
-212 |
Total Volume and Open Interest |
9,100 |
374,293 |
-524 |
3-Mth Euro-Yen(CME) |
Dec12 |
121010 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121010 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121010 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121010 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121010 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121010 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121010 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121010 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121010 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121010 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121010 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
500 |
1,059 |
+250 |
Mar13 |
121010 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121010 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121010 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121010 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121010 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121010 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121010 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
500 |
2,481 |
+250 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121010 |
144.18 |
144.23 |
144.12 |
144.16 |
-0.03 |
1,989 |
21,779 |
-226 |
Mar13 |
121010 |
143.31 |
143.31 |
143.31 |
143.31 |
+0.02 |
|
|
|
Jun13 |
121010 |
141.22 |
141.22 |
141.22 |
141.22 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,989 |
21,779 |
-226 |
Euro-Bund(EUREX) |
Dec12 |
121010 |
141.40 |
141.53 |
141.02 |
141.23 |
-0.15 |
655,914 |
855,463 |
+1,904 |
Mar13 |
121010 |
143.00 |
143.08 |
142.58 |
142.74 |
-0.20 |
919 |
53,765 |
+287 |
Jun13 |
121010 |
142.74 |
142.74 |
142.74 |
142.74 |
-0.20 |
|
|
|
Total Volume and Open Interest |
656,833 |
909,228 |
+2,191 |
Euro-Bobl(EUREX) |
Dec12 |
121010 |
125.60 |
125.68 |
125.49 |
125.58 |
-0.01 |
366,251 |
723,411 |
-4,817 |
Mar13 |
121010 |
126.21 |
126.21 |
126.16 |
126.16 |
-0.01 |
79 |
24,816 |
+77 |
Jun13 |
121010 |
126.16 |
126.16 |
126.16 |
126.16 |
-0.01 |
|
|
|
Total Volume and Open Interest |
366,330 |
748,227 |
-4,740 |
3-Mth Euribor(EUREX) |
Dec12 |
121010 |
99.805 |
99.810 |
99.805 |
99.810 |
unch |
0 |
1,756 |
+0 |
Mar13 |
121010 |
99.810 |
99.815 |
99.810 |
99.815 |
unch |
10 |
1,250 |
+0 |
Jun13 |
121010 |
99.785 |
99.785 |
99.785 |
99.785 |
-0.005 |
70 |
757 |
+0 |
Total Volume and Open Interest |
80 |
5,959 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121010 |
120~13 |
120~14 |
119~25 |
119~29 |
-0~15 |
148,906 |
356,646 |
-1,239 |
Mar13 |
121010 |
119~02 |
119~02 |
119~02 |
119~02 |
-0~15 |
0 |
50 |
+0 |
Total Volume and Open Interest |
148,906 |
356,696 |
-1,239 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121010 |
99.50 |
99.52 |
99.49 |
99.49 |
-0.01 |
57,988 |
366,257 |
-673 |
Mar13 |
121010 |
99.53 |
99.55 |
99.51 |
99.51 |
-0.02 |
53,785 |
375,038 |
+2,609 |
Jun13 |
121010 |
99.54 |
99.55 |
99.51 |
99.51 |
-0.03 |
40,983 |
318,571 |
+9,484 |
Sep13 |
121010 |
99.53 |
99.55 |
99.50 |
99.50 |
-0.03 |
33,684 |
313,809 |
-6,152 |
Dec13 |
121010 |
99.51 |
99.52 |
99.47 |
99.48 |
-0.03 |
46,090 |
353,513 |
-1,551 |
Mar14 |
121010 |
99.48 |
99.50 |
99.44 |
99.45 |
-0.03 |
40,104 |
282,958 |
+10,327 |
Total Volume and Open Interest |
372,572 |
2,799,495 |
+24,534 |
3-Mth Euribor(LIFFE) |
Dec12 |
121010 |
99.810 |
99.820 |
99.805 |
99.810 |
unch |
50,984 |
543,682 |
-4,206 |
Mar13 |
121010 |
99.815 |
99.825 |
99.805 |
99.815 |
unch |
76,347 |
506,636 |
+8,879 |
Jun13 |
121010 |
99.785 |
99.800 |
99.775 |
99.785 |
-0.005 |
89,423 |
450,333 |
+2,072 |
Total Volume and Open Interest |
646,592 |
3,872,666 |
+14,623 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121010 |
96.98 |
97.00 |
96.95 |
96.97 |
-0.02 |
15,855 |
156,669 |
+2,611 |
Mar13 |
121010 |
97.30 |
97.34 |
97.28 |
97.29 |
-0.02 |
15,919 |
171,013 |
+1,936 |
Jun13 |
121010 |
97.41 |
97.46 |
97.38 |
97.40 |
-0.02 |
15,001 |
123,990 |
-1,170 |
Sep13 |
121010 |
97.39 |
97.45 |
97.36 |
97.38 |
-0.02 |
4,894 |
75,032 |
-1,114 |
Dec13 |
121010 |
97.32 |
97.37 |
97.29 |
97.31 |
-0.02 |
2,019 |
60,524 |
+549 |
Mar14 |
121010 |
97.25 |
97.29 |
97.21 |
97.23 |
-0.02 |
1,794 |
37,260 |
+202 |
Jun14 |
121010 |
97.18 |
97.21 |
97.14 |
97.15 |
-0.03 |
497 |
16,135 |
+131 |
Sep14 |
121010 |
97.10 |
97.11 |
97.08 |
97.08 |
-0.02 |
338 |
7,995 |
+127 |
Dec14 |
121010 |
97.02 |
97.02 |
96.99 |
96.99 |
-0.02 |
100 |
909 |
+8 |
Mar15 |
121010 |
96.91 |
96.91 |
96.91 |
96.91 |
-0.02 |
0 |
38 |
+0 |
Total Volume and Open Interest |
56,417 |
649,768 |
+3,280 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121010 |
97.03 |
97.08 |
96.99 |
97.02 |
-0.02 |
101,078 |
432,459 |
+33,507 |
Mar13 |
121010 |
97.02 |
97.02 |
97.02 |
97.02 |
-0.02 |
|
|
|
Total Volume and Open Interest |
101,078 |
432,459 |
+33,507 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121010 |
97.64 |
97.70 |
97.60 |
97.63 |
-0.02 |
133,612 |
510,508 |
+11,887 |
Mar13 |
121010 |
97.63 |
97.63 |
97.63 |
97.63 |
-0.02 |
|
|
|
Total Volume and Open Interest |
133,612 |
510,508 |
+11,887 |
Gold(CMX) |
Oct12 |
121010 |
1762.4 |
1764.2 |
1758.1 |
1763.2 |
+0.2 |
24 |
337 |
-156 |
Dec12 |
121010 |
1766.0 |
1770.0 |
1758.5 |
1765.1 |
+0.1 |
140,493 |
352,149 |
+135 |
Feb13 |
121010 |
1768.0 |
1771.1 |
1761.0 |
1767.2 |
+0.1 |
2,221 |
33,247 |
+812 |
Apr13 |
121010 |
1768.5 |
1773.0 |
1765.0 |
1769.2 |
+0.1 |
353 |
17,618 |
-92 |
Jun13 |
121010 |
1771.7 |
1775.4 |
1769.6 |
1771.2 |
+0.1 |
413 |
22,441 |
-24 |
Aug13 |
121010 |
1772.4 |
1774.0 |
1769.7 |
1773.1 |
+0.1 |
20 |
4,692 |
+6 |
Oct13 |
121010 |
1772.4 |
1776.8 |
1772.4 |
1775.2 |
+0.1 |
6 |
4,212 |
+0 |
Dec13 |
121010 |
1772.0 |
1781.3 |
1772.0 |
1777.5 |
+0.1 |
112 |
11,954 |
-29 |
Feb14 |
121010 |
1778.5 |
1780.0 |
1778.5 |
1780.0 |
+0.1 |
11 |
2,465 |
-9 |
Apr14 |
121010 |
1782.5 |
1782.5 |
1782.5 |
1782.5 |
+0.1 |
195 |
3,080 |
+149 |
Jun14 |
121010 |
1788.2 |
1788.2 |
1781.3 |
1785.2 |
+0.1 |
42 |
8,973 |
-28 |
Aug14 |
121010 |
1788.0 |
1788.0 |
1788.0 |
1788.0 |
+0.1 |
|
|
|
Total Volume and Open Interest |
144,563 |
484,359 |
+475 |
Silver(CMX) |
Dec12 |
121010 |
3392.5 |
3419.0 |
3374.5 |
3410.9 |
+12.4 |
38,651 |
87,243 |
-117 |
Mar13 |
121010 |
3389.0 |
3423.5 |
3387.5 |
3418.7 |
+12.4 |
675 |
11,011 |
+1 |
May13 |
121010 |
3399.0 |
3427.5 |
3399.0 |
3422.4 |
+12.4 |
61 |
4,343 |
+5 |
Jul13 |
121010 |
3400.0 |
3429.0 |
3400.0 |
3425.4 |
+12.3 |
396 |
5,991 |
-128 |
Sep13 |
121010 |
3428.3 |
3428.3 |
3428.3 |
3428.3 |
+12.4 |
143 |
3,190 |
+102 |
Dec13 |
121010 |
3410.0 |
3432.1 |
3409.0 |
3432.1 |
+12.4 |
770 |
15,793 |
-197 |
Mar14 |
121010 |
3429.1 |
3429.1 |
3429.1 |
3429.1 |
+12.7 |
0 |
422 |
+0 |
Total Volume and Open Interest |
41,553 |
140,426 |
-250 |
Platinum(NYMEX) |
Oct12 |
121010 |
1686.7 |
1688.3 |
1670.0 |
1676.7 |
-14.9 |
6 |
108 |
+1 |
Jan13 |
121010 |
1691.2 |
1694.1 |
1667.2 |
1678.5 |
-16.8 |
9,836 |
61,424 |
-331 |
Apr13 |
121010 |
1696.8 |
1696.8 |
1673.0 |
1681.9 |
-16.8 |
567 |
2,976 |
+509 |
Jul13 |
121010 |
1684.2 |
1684.2 |
1684.2 |
1684.2 |
-16.8 |
0 |
105 |
+0 |
Total Volume and Open Interest |
10,417 |
64,674 |
+183 |
Palladium(NYMEX) |
Dec12 |
121010 |
658.20 |
658.20 |
647.40 |
649.90 |
-8.30 |
2,102 |
19,328 |
+39 |
Mar13 |
121010 |
656.20 |
656.20 |
649.90 |
651.25 |
-8.30 |
29 |
954 |
+0 |
Jun13 |
121010 |
652.15 |
652.15 |
652.15 |
652.15 |
-8.30 |
1 |
5 |
-1 |
Total Volume and Open Interest |
2,132 |
20,295 |
+38 |
Copper(CMX) |
Dec12 |
121010 |
372.45 |
372.80 |
369.35 |
371.80 |
unch |
47,280 |
97,223 |
-658 |
Mar13 |
121010 |
373.05 |
373.55 |
370.20 |
372.60 |
unch |
5,370 |
30,224 |
+1,197 |
May13 |
121010 |
371.95 |
373.40 |
371.55 |
373.10 |
+0.05 |
388 |
5,212 |
+104 |
Jul13 |
121010 |
373.15 |
373.55 |
373.10 |
373.55 |
+0.05 |
285 |
4,757 |
+108 |
Sep13 |
121010 |
371.80 |
373.80 |
371.80 |
373.80 |
unch |
11 |
1,419 |
+2 |
Total Volume and Open Interest |
53,802 |
152,004 |
+636 |
DJIA Index(CBOT) |
Dec12 |
121010 |
13400 |
13408 |
13261 |
13268 |
-144 |
927 |
13,178 |
-453 |
Mar13 |
121010 |
13191 |
13335 |
13191 |
13191 |
-144 |
0 |
5 |
+0 |
Jun13 |
121010 |
13115 |
13259 |
13115 |
13115 |
-144 |
|
|
|
Sep13 |
121010 |
13036 |
13180 |
13036 |
13036 |
-144 |
|
|
|
Total Volume and Open Interest |
927 |
13,183 |
-453 |
E-mini DJIA Index(CBOT) |
Dec12 |
121010 |
13420 |
13428 |
13260 |
13268 |
-144 |
137,525 |
115,392 |
-6,132 |
Mar13 |
121010 |
13300 |
13300 |
13191 |
13191 |
-144 |
11 |
173 |
+1 |
Jun13 |
121010 |
13200 |
13200 |
13115 |
13115 |
-144 |
0 |
48 |
+0 |
Sep13 |
121010 |
13036 |
13036 |
13036 |
13036 |
-144 |
|
|
|
Total Volume and Open Interest |
137,536 |
115,613 |
-6,131 |
S & P 500(CME) |
Dec12 |
121010 |
1436.90 |
1437.50 |
1425.00 |
1426.30 |
-9.60 |
8,610 |
192,355 |
+2,619 |
Mar13 |
121010 |
1428.50 |
1430.10 |
1418.10 |
1419.50 |
-9.60 |
211 |
2,044 |
+210 |
Jun13 |
121010 |
1412.50 |
1423.10 |
1411.10 |
1412.50 |
-9.60 |
0 |
468 |
+0 |
Sep13 |
121010 |
1406.00 |
1416.60 |
1404.60 |
1406.00 |
-9.60 |
|
|
|
Total Volume and Open Interest |
8,821 |
194,867 |
+2,829 |
S & P 500 E-Mini(Globex) |
Dec12 |
121010 |
1437.00 |
1437.75 |
1425.00 |
1426.25 |
-9.75 |
1,956,139 |
2,877,110 |
+14,403 |
Mar13 |
121010 |
1430.50 |
1430.75 |
1418.25 |
1419.50 |
-9.50 |
2,298 |
23,978 |
+1,591 |
Total Volume and Open Interest |
1,958,500 |
2,902,097 |
+16,046 |
NASDAQ 100(CME) |
Dec12 |
121010 |
2734.00 |
2743.00 |
2716.00 |
2722.80 |
-11.20 |
4,564 |
10,509 |
+3,376 |
Mar13 |
121010 |
2716.30 |
2727.50 |
2712.00 |
2716.30 |
-11.20 |
0 |
3 |
+0 |
Jun13 |
121010 |
2710.80 |
2722.00 |
2710.80 |
2710.80 |
-11.20 |
|
|
|
Total Volume and Open Interest |
4,564 |
10,512 |
+3,376 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121010 |
2735.00 |
2743.80 |
2717.30 |
2722.80 |
-11.20 |
333,498 |
398,689 |
-11,412 |
Mar13 |
121010 |
2727.00 |
2727.00 |
2712.00 |
2716.30 |
-11.20 |
7 |
94 |
+3 |
Total Volume and Open Interest |
333,505 |
398,792 |
-11,409 |
S & P Midcap 400(CME) |
Dec12 |
121010 |
980.50 |
980.50 |
973.00 |
975.40 |
-5.50 |
0 |
501 |
+0 |
Mar13 |
121010 |
973.40 |
973.40 |
973.40 |
973.40 |
-5.50 |
|
|
|
Jun13 |
121010 |
971.30 |
971.30 |
971.30 |
971.30 |
-5.50 |
|
|
|
Total Volume and Open Interest |
0 |
501 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121010 |
16.65 |
17.10 |
16.40 |
16.75 |
+0.05 |
40,406 |
85,503 |
-10,016 |
Nov12 |
121010 |
17.95 |
18.25 |
17.70 |
18.10 |
+0.09 |
34,615 |
124,769 |
+3,010 |
Dec12 |
121010 |
18.65 |
19.00 |
18.50 |
18.98 |
+0.26 |
13,359 |
57,375 |
+1,896 |
Jan13 |
121010 |
20.10 |
20.45 |
20.03 |
20.38 |
+0.25 |
7,989 |
0 |
+0 |
Total Volume and Open Interest |
109,551 |
345,046 |
-5,063 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121010 |
8680 |
8685 |
8555 |
8560 |
-120 |
3,735 |
20,785 |
+13 |
Mar13 |
121010 |
8560 |
8560 |
8560 |
8560 |
-120 |
|
|
|
Total Volume and Open Interest |
3,735 |
20,785 |
+13 |
Nikkei 225(SGX) |
Dec12 |
121010 |
8765 |
8770 |
8580 |
8585 |
-180 |
69,959 |
205,472 |
-303 |
Mar13 |
121010 |
8610 |
8610 |
8570 |
8570 |
-180 |
410 |
1,530 |
+368 |
Jun13 |
121010 |
8490 |
8490 |
8490 |
8490 |
-180 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
71,501 |
232,442 |
+256 |
CAC 40(EURONEXT) |
Oct12 |
121010 |
3373.0 |
3387.5 |
3352.0 |
3364.5 |
-17.0 |
73,666 |
339,016 |
+1,960 |
Nov12 |
121010 |
3371.5 |
3384.0 |
3354.0 |
3363.0 |
-16.5 |
210 |
18,288 |
+223 |
Dec12 |
121010 |
3361.5 |
3375.0 |
3343.5 |
3354.0 |
-17.0 |
355 |
25,230 |
-50 |
Total Volume and Open Interest |
74,231 |
382,741 |
+2,133 |
Hang Seng Index(HKFE) |
Oct12 |
121010 |
20759 |
20924 |
20705 |
20914 |
-28 |
67,659 |
113,779 |
+3,913 |
Nov12 |
121010 |
20737 |
20911 |
20705 |
20905 |
-31 |
451 |
2,265 |
+188 |
Dec12 |
121010 |
20866 |
20920 |
20719 |
20916 |
-22 |
214 |
8,337 |
+25 |
Total Volume and Open Interest |
68,432 |
125,948 |
+4,135 |
DAX(EUREX) |
Dec12 |
121010 |
7225.0 |
7249.0 |
7185.5 |
7217.5 |
-10.5 |
124,341 |
148,967 |
+2,482 |
Mar13 |
121010 |
7220.0 |
7248.0 |
7191.0 |
7220.0 |
-10.5 |
2,438 |
5,773 |
+1,405 |
Jun13 |
121010 |
7237.0 |
7250.5 |
7212.5 |
7228.5 |
-10.0 |
114 |
660 |
-7 |
Total Volume and Open Interest |
126,893 |
155,400 |
+3,880 |
FT-SE 100(EURONEXT) |
Dec12 |
121010 |
5761.50 |
5781.00 |
5736.50 |
5758.00 |
-17.50 |
73,021 |
585,176 |
-5,373 |
Mar13 |
121010 |
5722.50 |
5728.00 |
5700.00 |
5716.00 |
-17.00 |
6 |
326 |
+3 |
Jun13 |
121010 |
5651.00 |
5651.00 |
5651.00 |
5651.00 |
-17.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
73,027 |
585,514 |
-5,370 |
SPI 200(SFE) |
Dec12 |
121010 |
4507.0 |
4509.0 |
4473.0 |
4484.0 |
-25.0 |
23,279 |
254,839 |
+2,270 |
Mar13 |
121010 |
4451.0 |
4451.0 |
4451.0 |
4451.0 |
-25.0 |
0 |
1,572 |
+0 |
Jun13 |
121010 |
4447.0 |
4447.0 |
4447.0 |
4447.0 |
-25.0 |
0 |
2,624 |
+0 |
Total Volume and Open Interest |
23,499 |
261,787 |
+2,485 |
FTSE MIB(ISE) |
Dec12 |
121010 |
15405.00 |
15495.00 |
15335.00 |
15401.00 |
-77.00 |
22,502 |
30,970 |
-410 |
Mar13 |
121010 |
15400.00 |
15470.00 |
15350.00 |
15401.00 |
-77.00 |
11 |
30 |
-1 |
Jun13 |
121010 |
15121.00 |
15121.00 |
15121.00 |
15121.00 |
-77.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,513 |
31,001 |
-411 |
KOSPI 200(KFE) |
Dec12 |
121010 |
261.50 |
261.70 |
256.50 |
256.70 |
-5.30 |
262,248 |
104,404 |
-4,707 |
Mar13 |
121010 |
259.55 |
259.55 |
255.65 |
255.65 |
-5.45 |
75 |
2,843 |
+16 |
Jun13 |
121010 |
259.30 |
262.60 |
257.75 |
257.75 |
-5.35 |
2 |
1,047 |
+0 |
Total Volume and Open Interest |
262,326 |
108,297 |
-4,690 |
GSCI(CME) |
Oct12 |
121010 |
666.50 |
672.50 |
665.00 |
665.00 |
-3.00 |
2,065 |
4,033 |
-1,795 |
Nov12 |
121010 |
666.00 |
671.50 |
664.35 |
664.35 |
-2.85 |
1,978 |
5,171 |
+1,854 |
Dec12 |
121010 |
665.00 |
672.50 |
665.00 |
665.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
4,043 |
9,204 |
+59 |
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. |
|
|