|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 11, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121011 |
1523.00 |
1568.00 |
1521.25 |
1548.50 |
+25.25 |
153,713 |
229,947 |
-21,786 |
Jan13 |
121011 |
1523.00 |
1566.75 |
1521.75 |
1548.50 |
+24.75 |
74,068 |
166,408 |
+11,301 |
Mar13 |
121011 |
1487.00 |
1531.00 |
1486.75 |
1520.75 |
+33.50 |
22,127 |
100,968 |
+970 |
May13 |
121011 |
1440.00 |
1483.50 |
1439.50 |
1478.25 |
+38.75 |
11,475 |
86,539 |
-155 |
Jul13 |
121011 |
1428.50 |
1472.25 |
1428.50 |
1467.25 |
+38.75 |
11,094 |
74,054 |
-729 |
Aug13 |
121011 |
1408.75 |
1446.00 |
1407.50 |
1444.75 |
+37.25 |
394 |
1,035 |
-60 |
Sep13 |
121011 |
1369.75 |
1400.00 |
1369.25 |
1398.00 |
+28.50 |
511 |
1,255 |
-81 |
Nov13 |
121011 |
1336.25 |
1361.75 |
1335.25 |
1353.50 |
+18.25 |
5,794 |
45,295 |
+81 |
Jan14 |
121011 |
1357.25 |
1357.50 |
1338.50 |
1357.50 |
+19.00 |
19 |
378 |
+4 |
Mar14 |
121011 |
1357.50 |
1357.50 |
1338.75 |
1357.50 |
+18.75 |
0 |
103 |
+0 |
May14 |
121011 |
1360.75 |
1360.75 |
1342.00 |
1360.75 |
+18.75 |
0 |
118 |
+0 |
Jul14 |
121011 |
1361.25 |
1361.25 |
1342.50 |
1361.25 |
+18.75 |
5 |
57 |
+0 |
Aug14 |
121011 |
1356.00 |
1356.00 |
1337.25 |
1356.00 |
+18.75 |
|
|
|
Sep14 |
121011 |
1346.25 |
1346.25 |
1327.50 |
1346.25 |
+18.75 |
|
|
|
Total Volume and Open Interest |
279,201 |
708,051 |
-10,455 |
Soybean Meal(CBOT) |
Oct12 |
121011 |
481.70 |
485.00 |
475.60 |
482.70 |
+12.60 |
1,149 |
743 |
-649 |
Dec12 |
121011 |
462.70 |
479.50 |
461.80 |
472.20 |
+9.60 |
48,129 |
100,922 |
+1,289 |
Jan13 |
121011 |
458.30 |
474.20 |
458.20 |
467.80 |
+9.10 |
4,803 |
24,904 |
-65 |
Mar13 |
121011 |
442.60 |
457.60 |
441.80 |
454.20 |
+11.90 |
5,804 |
23,775 |
+862 |
May13 |
121011 |
419.70 |
434.00 |
418.80 |
432.60 |
+13.70 |
4,953 |
23,796 |
-743 |
Jul13 |
121011 |
413.30 |
427.90 |
413.30 |
426.90 |
+13.60 |
2,957 |
17,203 |
-353 |
Aug13 |
121011 |
410.10 |
420.40 |
407.10 |
419.80 |
+12.70 |
232 |
1,758 |
-31 |
Sep13 |
121011 |
401.00 |
407.80 |
396.00 |
405.30 |
+9.30 |
170 |
1,495 |
+47 |
Oct13 |
121011 |
384.50 |
388.60 |
381.70 |
386.50 |
+4.80 |
110 |
3,081 |
+3 |
Dec13 |
121011 |
382.00 |
388.20 |
380.40 |
385.10 |
+4.70 |
1,252 |
8,124 |
+184 |
Total Volume and Open Interest |
69,569 |
206,727 |
+534 |
Soybean Oil(CBOT) |
Oct12 |
121011 |
50.80 |
51.30 |
50.17 |
50.88 |
+0.71 |
565 |
636 |
-398 |
Dec12 |
121011 |
50.63 |
52.29 |
50.59 |
51.33 |
+0.70 |
84,643 |
142,418 |
-891 |
Jan13 |
121011 |
51.01 |
52.67 |
51.01 |
51.71 |
+0.71 |
32,552 |
77,380 |
+8,039 |
Mar13 |
121011 |
51.50 |
53.14 |
51.50 |
52.18 |
+0.71 |
12,893 |
40,195 |
+460 |
May13 |
121011 |
51.81 |
53.51 |
51.81 |
52.54 |
+0.72 |
7,802 |
24,342 |
-211 |
Jul13 |
121011 |
52.18 |
53.69 |
52.09 |
52.81 |
+0.75 |
4,196 |
19,769 |
+290 |
Aug13 |
121011 |
52.63 |
53.23 |
52.03 |
52.80 |
+0.77 |
138 |
2,540 |
+18 |
Sep13 |
121011 |
52.37 |
52.75 |
52.37 |
52.52 |
+0.75 |
68 |
2,134 |
+22 |
Oct13 |
121011 |
51.68 |
51.95 |
50.98 |
51.76 |
+0.78 |
70 |
3,930 |
+12 |
Dec13 |
121011 |
51.19 |
52.21 |
51.05 |
51.59 |
+0.77 |
643 |
9,257 |
+99 |
Total Volume and Open Interest |
143,598 |
323,879 |
+7,467 |
Canola(WCE) |
Nov12 |
121011 |
607.0 |
622.0 |
603.9 |
621.2 |
+13.8 |
7,763 |
70,887 |
-2,575 |
Jan13 |
121011 |
608.1 |
620.6 |
600.0 |
620.0 |
+13.7 |
4,904 |
87,889 |
+606 |
Mar13 |
121011 |
598.0 |
615.3 |
598.0 |
615.2 |
+14.2 |
968 |
17,366 |
-332 |
May13 |
121011 |
589.4 |
609.4 |
589.4 |
608.8 |
+15.7 |
224 |
19,935 |
-1 |
Jul13 |
121011 |
580.6 |
602.2 |
580.6 |
601.9 |
+16.4 |
239 |
5,382 |
+173 |
Total Volume and Open Interest |
14,110 |
206,775 |
-2,124 |
Corn(CBOT) |
Dec12 |
121011 |
736.50 |
776.00 |
733.75 |
773.25 |
+36.50 |
120,747 |
575,921 |
-4,191 |
Mar13 |
121011 |
737.00 |
775.75 |
734.50 |
773.25 |
+35.50 |
37,442 |
285,050 |
+6,776 |
May13 |
121011 |
732.75 |
769.75 |
729.00 |
767.75 |
+35.25 |
8,443 |
80,769 |
+512 |
Jul13 |
121011 |
726.75 |
762.50 |
722.00 |
760.50 |
+33.75 |
10,455 |
124,095 |
-183 |
Sep13 |
121011 |
655.00 |
677.00 |
652.00 |
675.50 |
+19.75 |
1,280 |
23,815 |
+241 |
Dec13 |
121011 |
628.50 |
647.00 |
626.50 |
646.00 |
+15.50 |
6,688 |
106,193 |
+1,377 |
Mar14 |
121011 |
635.00 |
654.50 |
635.00 |
653.75 |
+15.25 |
73 |
2,288 |
+31 |
May14 |
121011 |
652.75 |
660.00 |
644.25 |
659.25 |
+15.00 |
3 |
774 |
+0 |
Jul14 |
121011 |
650.00 |
660.50 |
646.25 |
660.50 |
+14.25 |
17 |
1,014 |
+13 |
Sep14 |
121011 |
600.00 |
610.00 |
599.00 |
610.00 |
+11.00 |
0 |
70 |
+0 |
Total Volume and Open Interest |
185,265 |
1,206,480 |
+4,633 |
Wheat(CBOT) |
Dec12 |
121011 |
870.00 |
894.00 |
859.00 |
886.00 |
+16.25 |
43,498 |
240,181 |
-151 |
Mar13 |
121011 |
881.50 |
904.50 |
870.50 |
897.00 |
+16.00 |
10,796 |
87,350 |
+1,011 |
May13 |
121011 |
880.75 |
904.25 |
873.00 |
897.75 |
+16.25 |
4,587 |
24,021 |
-224 |
Jul13 |
121011 |
845.00 |
867.25 |
836.75 |
861.50 |
+15.25 |
5,891 |
61,786 |
+1,850 |
Sep13 |
121011 |
844.50 |
867.00 |
844.50 |
864.25 |
+15.00 |
290 |
2,379 |
+25 |
Dec13 |
121011 |
856.25 |
876.00 |
850.00 |
871.75 |
+14.50 |
1,781 |
37,784 |
+615 |
Total Volume and Open Interest |
66,967 |
456,895 |
+3,155 |
Wheat(KCBT) |
Dec12 |
121011 |
896.50 |
925.50 |
886.25 |
918.00 |
+20.50 |
5,945 |
97,426 |
-49 |
Mar13 |
121011 |
910.25 |
939.00 |
900.75 |
931.00 |
+20.00 |
1,820 |
29,457 |
+31 |
May13 |
121011 |
914.00 |
940.25 |
905.50 |
932.75 |
+18.75 |
691 |
10,659 |
-160 |
Jul13 |
121011 |
878.00 |
900.25 |
871.75 |
896.00 |
+15.75 |
347 |
16,710 |
+56 |
Sep13 |
121011 |
878.00 |
900.25 |
878.00 |
896.50 |
+13.25 |
29 |
1,309 |
+9 |
Dec13 |
121011 |
888.75 |
915.00 |
885.50 |
915.00 |
+16.50 |
28 |
1,277 |
-19 |
Total Volume and Open Interest |
8,863 |
157,109 |
-131 |
Wheat(MGE) |
Dec12 |
121011 |
933.75 |
956.00 |
930.75 |
946.75 |
+13.00 |
2,418 |
26,211 |
-233 |
Mar13 |
121011 |
939.00 |
962.25 |
937.50 |
953.00 |
+12.50 |
928 |
9,829 |
+20 |
May13 |
121011 |
944.00 |
966.75 |
943.75 |
957.00 |
+10.25 |
172 |
3,100 |
-25 |
Jul13 |
121011 |
944.25 |
960.75 |
943.75 |
954.75 |
+13.00 |
74 |
1,908 |
+12 |
Sep13 |
121011 |
923.50 |
945.00 |
919.75 |
936.25 |
+15.75 |
67 |
2,692 |
+29 |
Total Volume and Open Interest |
3,676 |
44,370 |
-193 |
Oats(CBOT) |
Dec12 |
121011 |
383.50 |
395.00 |
381.50 |
388.50 |
+5.00 |
787 |
9,005 |
+104 |
Mar13 |
121011 |
387.00 |
397.50 |
385.00 |
391.50 |
+4.50 |
105 |
2,058 |
+43 |
May13 |
121011 |
389.25 |
395.00 |
388.50 |
390.25 |
+1.75 |
0 |
144 |
+0 |
Jul13 |
121011 |
390.00 |
392.75 |
388.75 |
389.75 |
+1.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
892 |
11,259 |
+147 |
Rough Rice(CBOT) |
Nov12 |
121011 |
15.03 |
15.12 |
14.95 |
14.98 |
-0.05 |
521 |
11,374 |
-81 |
Jan13 |
121011 |
15.36 |
15.46 |
15.28 |
15.30 |
-0.05 |
170 |
3,764 |
+96 |
Mar13 |
121011 |
15.74 |
15.74 |
15.58 |
15.58 |
-0.05 |
11 |
224 |
-2 |
May13 |
121011 |
15.86 |
15.86 |
15.80 |
15.80 |
-0.05 |
5 |
18 |
+0 |
Total Volume and Open Interest |
708 |
15,404 |
+12 |
Live Cattle(CME) |
Oct12 |
121011 |
125.150 |
125.750 |
124.400 |
124.600 |
-0.330 |
4,697 |
11,898 |
-1,508 |
Dec12 |
121011 |
126.635 |
127.350 |
125.650 |
125.930 |
-0.650 |
13,270 |
128,585 |
-608 |
Feb13 |
121011 |
130.300 |
131.035 |
129.535 |
129.700 |
-0.375 |
5,949 |
59,500 |
+845 |
Apr13 |
121011 |
133.600 |
134.450 |
133.325 |
133.735 |
+0.250 |
2,939 |
45,417 |
+513 |
Jun13 |
121011 |
130.500 |
131.325 |
130.300 |
130.600 |
+0.065 |
2,190 |
23,181 |
+873 |
Aug13 |
121011 |
130.650 |
131.400 |
130.350 |
130.600 |
-0.085 |
549 |
7,353 |
+249 |
Total Volume and Open Interest |
29,767 |
278,864 |
+466 |
Feeder Cattle(CME) |
Oct12 |
121011 |
144.600 |
144.700 |
142.500 |
142.750 |
-1.985 |
506 |
4,514 |
-182 |
Nov12 |
121011 |
146.400 |
146.550 |
143.735 |
143.800 |
-2.900 |
1,900 |
11,084 |
-615 |
Jan13 |
121011 |
149.185 |
149.300 |
146.380 |
146.380 |
-3.000 |
1,921 |
7,677 |
+369 |
Mar13 |
121011 |
151.985 |
152.150 |
149.300 |
149.300 |
-3.000 |
286 |
2,988 |
-11 |
Apr13 |
121011 |
153.300 |
153.380 |
150.500 |
150.500 |
-2.900 |
58 |
993 |
-8 |
May13 |
121011 |
154.825 |
154.825 |
151.825 |
151.825 |
-3.000 |
29 |
1,233 |
+2 |
Aug13 |
121011 |
157.450 |
157.450 |
154.800 |
156.000 |
-1.450 |
1 |
333 |
+0 |
Total Volume and Open Interest |
4,701 |
28,825 |
-445 |
Lean Hogs(CME) |
Oct12 |
121011 |
82.230 |
82.750 |
82.200 |
82.330 |
-0.250 |
3,270 |
11,901 |
-218 |
Dec12 |
121011 |
77.850 |
78.000 |
76.550 |
77.500 |
-0.600 |
22,490 |
104,185 |
+932 |
Feb13 |
121011 |
83.600 |
84.150 |
82.950 |
84.135 |
+0.285 |
6,618 |
42,845 |
+365 |
Apr13 |
121011 |
88.885 |
90.200 |
88.885 |
90.135 |
+0.985 |
3,700 |
27,807 |
+79 |
May13 |
121011 |
98.000 |
98.250 |
97.450 |
98.250 |
+0.650 |
45 |
1,160 |
+28 |
Jun13 |
121011 |
100.200 |
101.480 |
99.950 |
101.250 |
+0.865 |
3,177 |
23,426 |
+1,213 |
Jul13 |
121011 |
99.700 |
100.950 |
99.700 |
100.635 |
+0.085 |
1,034 |
5,739 |
+528 |
Aug13 |
121011 |
98.950 |
100.050 |
98.650 |
100.000 |
+0.800 |
696 |
5,230 |
+453 |
Total Volume and Open Interest |
41,305 |
226,172 |
+3,587 |
Class III Milk(CME) |
Oct12 |
121011 |
21.05 |
21.16 |
21.02 |
21.12 |
+0.07 |
173 |
5,505 |
-56 |
Nov12 |
121011 |
20.71 |
20.97 |
20.65 |
20.90 |
+0.19 |
346 |
5,246 |
-4 |
Dec12 |
121011 |
20.40 |
20.69 |
20.37 |
20.65 |
+0.28 |
249 |
4,360 |
+27 |
Jan13 |
121011 |
19.70 |
19.91 |
19.66 |
19.82 |
+0.16 |
59 |
1,622 |
-11 |
Feb13 |
121011 |
19.30 |
19.38 |
19.24 |
19.32 |
+0.08 |
28 |
1,379 |
+2 |
Total Volume and Open Interest |
934 |
25,234 |
-14 |
Cocoa(ICE) |
Dec12 |
121011 |
2374 |
2394 |
2341 |
2351 |
-21 |
12,862 |
90,719 |
-576 |
Mar13 |
121011 |
2383 |
2408 |
2357 |
2367 |
-21 |
5,444 |
47,096 |
+855 |
May13 |
121011 |
2404 |
2418 |
2368 |
2378 |
-20 |
1,345 |
21,216 |
+342 |
Jul13 |
121011 |
2424 |
2430 |
2381 |
2390 |
-20 |
496 |
14,464 |
+340 |
Sep13 |
121011 |
2420 |
2438 |
2390 |
2399 |
-19 |
29 |
5,436 |
+2 |
Dec13 |
121011 |
2428 |
2428 |
2400 |
2408 |
-18 |
0 |
6,859 |
+0 |
Mar14 |
121011 |
2416 |
2416 |
2416 |
2416 |
-17 |
0 |
10,018 |
+3 |
Total Volume and Open Interest |
20,196 |
201,297 |
+984 |
Coffee "C"(ICE) |
Dec12 |
121011 |
163.30 |
163.70 |
160.30 |
160.75 |
-2.70 |
14,360 |
75,752 |
+22 |
Mar13 |
121011 |
168.00 |
168.00 |
164.70 |
165.10 |
-2.75 |
7,808 |
42,428 |
+1,876 |
May13 |
121011 |
170.10 |
170.20 |
167.50 |
167.90 |
-2.75 |
1,564 |
10,849 |
-46 |
Jul13 |
121011 |
173.00 |
173.00 |
170.30 |
170.55 |
-2.75 |
639 |
6,601 |
+256 |
Sep13 |
121011 |
175.50 |
175.60 |
173.00 |
173.25 |
-2.75 |
73 |
3,344 |
+30 |
Dec13 |
121011 |
177.20 |
177.35 |
176.70 |
176.90 |
-2.80 |
64 |
2,685 |
-4 |
Total Volume and Open Interest |
24,514 |
142,539 |
+2,135 |
Orange Juice(ICE) |
Nov12 |
121011 |
110.50 |
119.95 |
108.70 |
113.60 |
+2.30 |
1,137 |
11,436 |
+137 |
Jan13 |
121011 |
110.75 |
119.00 |
110.00 |
113.20 |
+1.95 |
347 |
8,670 |
+127 |
Mar13 |
121011 |
112.50 |
118.45 |
112.00 |
115.30 |
+2.20 |
117 |
2,679 |
+78 |
May13 |
121011 |
117.00 |
117.00 |
117.00 |
117.00 |
+1.80 |
15 |
941 |
+9 |
Jul13 |
121011 |
118.95 |
118.95 |
118.95 |
118.95 |
+1.80 |
1 |
88 |
+0 |
Sep13 |
121011 |
120.70 |
120.70 |
120.70 |
120.70 |
+1.80 |
0 |
64 |
+0 |
Total Volume and Open Interest |
1,618 |
23,961 |
+351 |
Sugar #11(ICE) |
Mar13 |
121011 |
21.17 |
21.18 |
20.21 |
20.45 |
-0.81 |
40,868 |
365,280 |
-2,361 |
May13 |
121011 |
21.14 |
21.14 |
20.18 |
20.38 |
-0.85 |
11,784 |
82,849 |
+1,058 |
Jul13 |
121011 |
21.10 |
21.10 |
20.11 |
20.28 |
-0.90 |
6,495 |
104,314 |
+948 |
Oct13 |
121011 |
21.30 |
21.31 |
20.39 |
20.52 |
-0.90 |
2,210 |
58,700 |
+285 |
Mar14 |
121011 |
21.63 |
21.66 |
20.78 |
20.87 |
-0.90 |
915 |
35,558 |
-57 |
May14 |
121011 |
21.45 |
21.46 |
20.75 |
20.80 |
-0.77 |
149 |
10,806 |
-16 |
Jul14 |
121011 |
20.85 |
20.85 |
20.67 |
20.73 |
-0.64 |
22 |
6,649 |
-4 |
Oct14 |
121011 |
20.79 |
20.81 |
20.67 |
20.75 |
-0.54 |
8 |
7,746 |
+0 |
Total Volume and Open Interest |
62,461 |
679,107 |
-154 |
London Cocoa(LCE) |
Dec12 |
121011 |
1534 |
1549 |
1513 |
1518 |
-17 |
5,923 |
58,977 |
+33 |
Mar13 |
121011 |
1546 |
1555 |
1523 |
1527 |
-16 |
4,573 |
69,737 |
+493 |
May13 |
121011 |
1550 |
1563 |
1531 |
1536 |
-15 |
3,677 |
25,554 |
+35 |
Jul13 |
121011 |
1558 |
1568 |
1539 |
1544 |
-15 |
2,147 |
15,828 |
-2 |
Sep13 |
121011 |
1562 |
1575 |
1545 |
1550 |
-16 |
757 |
13,017 |
+182 |
Dec13 |
121011 |
1564 |
1566 |
1543 |
1545 |
-14 |
102 |
7,480 |
+3 |
Mar14 |
121011 |
1543 |
1543 |
1543 |
1543 |
-14 |
0 |
6,796 |
+3 |
Total Volume and Open Interest |
17,179 |
202,655 |
+747 |
London Sugar(LCE) |
Dec12 |
121011 |
587.10 |
589.90 |
566.50 |
568.40 |
-22.00 |
3,398 |
32,999 |
+431 |
Mar13 |
121011 |
571.30 |
573.20 |
551.70 |
554.40 |
-18.80 |
2,298 |
33,702 |
+338 |
May13 |
121011 |
571.80 |
572.90 |
552.30 |
554.90 |
-18.00 |
1,104 |
9,167 |
+382 |
Aug13 |
121011 |
570.90 |
572.00 |
550.60 |
553.90 |
-18.50 |
360 |
4,363 |
+69 |
Oct13 |
121011 |
569.90 |
570.60 |
550.10 |
551.90 |
-19.50 |
179 |
2,983 |
+1 |
Total Volume and Open Interest |
7,526 |
85,137 |
+1,241 |
Cotton(ICE) |
Dec12 |
121011 |
72.00 |
72.00 |
70.41 |
70.71 |
-1.39 |
9,396 |
117,735 |
+413 |
Mar13 |
121011 |
72.75 |
72.75 |
71.26 |
71.40 |
-1.62 |
2,701 |
54,807 |
+482 |
May13 |
121011 |
73.24 |
73.40 |
72.33 |
72.48 |
-1.57 |
495 |
8,261 |
+105 |
Jul13 |
121011 |
74.15 |
74.31 |
73.22 |
73.26 |
-1.67 |
450 |
8,281 |
+181 |
Oct13 |
121011 |
74.38 |
74.38 |
74.38 |
74.38 |
-1.59 |
0 |
3 |
+0 |
Dec13 |
121011 |
76.07 |
76.07 |
74.98 |
75.02 |
-1.65 |
71 |
4,339 |
+18 |
Total Volume and Open Interest |
13,113 |
193,482 |
+1,199 |
Lumber(CME) |
Nov12 |
121011 |
279.8 |
287.4 |
279.0 |
283.4 |
+5.8 |
531 |
3,193 |
+1 |
Jan13 |
121011 |
291.7 |
298.0 |
290.3 |
297.9 |
+7.9 |
347 |
3,372 |
+236 |
Mar13 |
121011 |
302.1 |
305.4 |
301.0 |
302.8 |
+2.5 |
22 |
693 |
+10 |
May13 |
121011 |
311.8 |
314.9 |
311.8 |
312.8 |
+3.8 |
7 |
93 |
+3 |
Total Volume and Open Interest |
911 |
7,368 |
+252 |
Crude Oil(NYM) |
Nov12 |
121011 |
91.27 |
92.94 |
91.09 |
92.07 |
+0.82 |
303,502 |
192,579 |
-16,113 |
Dec12 |
121011 |
91.58 |
93.33 |
91.50 |
92.50 |
+0.86 |
131,742 |
267,864 |
+19,344 |
Jan13 |
121011 |
92.10 |
93.77 |
92.06 |
92.99 |
+0.88 |
52,417 |
140,939 |
+9,560 |
Feb13 |
121011 |
92.58 |
94.20 |
92.52 |
93.47 |
+0.89 |
29,878 |
66,160 |
-1,925 |
Mar13 |
121011 |
92.96 |
94.57 |
92.95 |
93.91 |
+0.91 |
27,614 |
83,440 |
+30 |
Apr13 |
121011 |
93.30 |
94.80 |
93.26 |
94.23 |
+0.93 |
12,351 |
35,631 |
+112 |
May13 |
121011 |
94.00 |
94.96 |
94.00 |
94.48 |
+0.94 |
9,875 |
30,688 |
+1,047 |
Jun13 |
121011 |
93.60 |
95.20 |
93.60 |
94.66 |
+0.96 |
33,029 |
94,284 |
-1,365 |
Jul13 |
121011 |
94.69 |
94.81 |
94.68 |
94.72 |
+0.98 |
6,081 |
34,169 |
+1,016 |
Aug13 |
121011 |
94.71 |
94.77 |
94.49 |
94.69 |
+0.99 |
3,496 |
25,958 |
-389 |
Sep13 |
121011 |
94.80 |
94.88 |
94.18 |
94.62 |
+0.99 |
6,112 |
38,218 |
+385 |
Oct13 |
121011 |
94.53 |
94.53 |
94.53 |
94.53 |
+0.99 |
4,340 |
24,225 |
-280 |
Nov13 |
121011 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.99 |
3,818 |
25,558 |
+752 |
Dec13 |
121011 |
93.29 |
94.52 |
93.29 |
94.30 |
+0.98 |
32,337 |
166,237 |
+215 |
Jan14 |
121011 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.97 |
1,774 |
25,291 |
+191 |
Feb14 |
121011 |
93.74 |
93.74 |
93.74 |
93.74 |
+0.96 |
171 |
9,061 |
+8 |
Total Volume and Open Interest |
681,415 |
1,559,651 |
+16,765 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121011 |
91.200 |
92.925 |
91.100 |
92.075 |
+0.825 |
11,723 |
6,805 |
+251 |
Dec12 |
121011 |
91.600 |
93.300 |
91.550 |
92.500 |
+0.850 |
1,388 |
6,568 |
+160 |
Jan13 |
121011 |
93.250 |
93.525 |
92.575 |
93.000 |
+0.900 |
129 |
1,676 |
-75 |
Feb13 |
121011 |
93.675 |
94.025 |
93.200 |
93.475 |
+0.900 |
62 |
355 |
+48 |
Mar13 |
121011 |
93.900 |
93.900 |
93.900 |
93.900 |
+0.900 |
3 |
7 |
-1 |
Apr13 |
121011 |
94.225 |
94.225 |
94.225 |
94.225 |
+0.925 |
0 |
4 |
+0 |
May13 |
121011 |
94.475 |
94.475 |
94.475 |
94.475 |
+0.925 |
0 |
3 |
+0 |
Jun13 |
121011 |
94.650 |
94.650 |
94.650 |
94.650 |
+0.950 |
0 |
38 |
+0 |
Jul13 |
121011 |
94.725 |
94.725 |
94.725 |
94.725 |
+0.975 |
|
|
|
Total Volume and Open Interest |
13,305 |
15,608 |
+383 |
Heating Oil(NYM) |
Nov12 |
121011 |
321.84 |
326.68 |
321.30 |
325.71 |
+4.40 |
69,078 |
79,991 |
-5,451 |
Dec12 |
121011 |
319.07 |
324.12 |
318.87 |
323.23 |
+4.24 |
49,358 |
75,849 |
+3,241 |
Jan13 |
121011 |
316.45 |
321.44 |
316.45 |
320.47 |
+3.96 |
27,887 |
42,421 |
+1,254 |
Feb13 |
121011 |
313.93 |
317.98 |
313.93 |
317.28 |
+3.71 |
13,471 |
23,641 |
+1,060 |
Mar13 |
121011 |
312.14 |
315.00 |
312.10 |
313.93 |
+3.44 |
12,105 |
26,149 |
-905 |
Apr13 |
121011 |
309.19 |
311.27 |
308.67 |
310.35 |
+3.11 |
7,062 |
23,326 |
-264 |
May13 |
121011 |
311.03 |
311.42 |
309.88 |
311.04 |
+2.92 |
2,367 |
12,848 |
+298 |
Jun13 |
121011 |
307.51 |
309.29 |
307.35 |
308.42 |
+2.77 |
3,717 |
14,843 |
-222 |
Jul13 |
121011 |
306.67 |
306.97 |
306.67 |
306.97 |
+2.64 |
174 |
3,488 |
+26 |
Aug13 |
121011 |
306.33 |
306.75 |
305.45 |
306.00 |
+2.57 |
58 |
2,432 |
+9 |
Sep13 |
121011 |
305.83 |
305.90 |
304.92 |
305.24 |
+2.50 |
34 |
4,543 |
+0 |
Oct13 |
121011 |
304.82 |
304.82 |
304.82 |
304.82 |
+2.46 |
61 |
1,764 |
+32 |
Nov13 |
121011 |
304.57 |
304.57 |
304.57 |
304.57 |
+2.41 |
52 |
1,763 |
+47 |
Dec13 |
121011 |
303.93 |
305.31 |
303.37 |
304.32 |
+2.36 |
946 |
7,850 |
+109 |
Total Volume and Open Interest |
186,387 |
322,547 |
-766 |
Gasoline(NYMEX) |
Nov12 |
121011 |
295.70 |
297.35 |
292.58 |
295.56 |
-0.37 |
52,185 |
77,702 |
-4,698 |
Dec12 |
121011 |
283.88 |
286.20 |
282.73 |
285.88 |
+2.44 |
44,053 |
81,008 |
+4,274 |
Jan13 |
121011 |
278.60 |
282.41 |
278.52 |
281.96 |
+3.70 |
21,836 |
42,542 |
+376 |
Feb13 |
121011 |
277.52 |
280.87 |
277.12 |
280.79 |
+3.94 |
10,170 |
18,796 |
+328 |
Mar13 |
121011 |
278.10 |
282.53 |
277.91 |
281.98 |
+4.16 |
6,958 |
16,611 |
+201 |
Apr13 |
121011 |
292.18 |
296.77 |
292.05 |
296.40 |
+4.21 |
3,057 |
10,903 |
+225 |
May13 |
121011 |
292.73 |
294.92 |
292.70 |
294.92 |
+4.22 |
2,185 |
6,463 |
-235 |
Jun13 |
121011 |
287.93 |
291.84 |
287.59 |
291.29 |
+4.14 |
1,963 |
7,534 |
+329 |
Jul13 |
121011 |
287.14 |
287.14 |
287.14 |
287.14 |
+4.08 |
886 |
1,948 |
+243 |
Aug13 |
121011 |
282.75 |
282.75 |
282.69 |
282.69 |
+4.04 |
628 |
1,715 |
-100 |
Total Volume and Open Interest |
145,094 |
278,928 |
+1,111 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121011 |
295.60 |
295.60 |
295.56 |
295.60 |
-0.30 |
1 |
0 |
-1 |
Dec12 |
121011 |
285.90 |
285.90 |
285.88 |
285.90 |
+2.50 |
|
|
|
Jan13 |
121011 |
282.00 |
282.00 |
281.96 |
282.00 |
+3.70 |
|
|
|
Feb13 |
121011 |
280.80 |
280.80 |
280.79 |
280.80 |
+3.90 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Nov12 |
121011 |
3.483 |
3.634 |
3.468 |
3.604 |
+0.129 |
211,274 |
202,424 |
-24,249 |
Dec12 |
121011 |
3.793 |
3.919 |
3.778 |
3.900 |
+0.117 |
90,771 |
133,872 |
+1,118 |
Jan13 |
121011 |
3.927 |
4.048 |
3.916 |
4.030 |
+0.107 |
106,246 |
229,689 |
+10,880 |
Feb13 |
121011 |
3.945 |
4.055 |
3.934 |
4.040 |
+0.103 |
17,959 |
41,876 |
+1,081 |
Mar13 |
121011 |
3.906 |
4.009 |
3.902 |
3.994 |
+0.088 |
20,484 |
109,171 |
+4,139 |
Apr13 |
121011 |
3.870 |
3.954 |
3.862 |
3.940 |
+0.070 |
19,392 |
100,319 |
+396 |
May13 |
121011 |
3.888 |
3.962 |
3.883 |
3.959 |
+0.066 |
5,274 |
33,621 |
+458 |
Jun13 |
121011 |
3.934 |
3.996 |
3.917 |
3.993 |
+0.063 |
2,070 |
17,111 |
-6 |
Jul13 |
121011 |
3.970 |
4.035 |
3.957 |
4.032 |
+0.061 |
4,327 |
26,377 |
-85 |
Aug13 |
121011 |
3.991 |
4.054 |
3.975 |
4.048 |
+0.062 |
1,927 |
17,669 |
+375 |
Sep13 |
121011 |
3.990 |
4.055 |
3.976 |
4.051 |
+0.063 |
2,660 |
16,508 |
+906 |
Oct13 |
121011 |
4.024 |
4.091 |
4.009 |
4.086 |
+0.064 |
10,058 |
67,660 |
+2,745 |
Nov13 |
121011 |
4.122 |
4.177 |
4.101 |
4.177 |
+0.062 |
2,069 |
23,663 |
-286 |
Dec13 |
121011 |
4.301 |
4.360 |
4.284 |
4.360 |
+0.059 |
2,999 |
26,156 |
+975 |
Jan14 |
121011 |
4.408 |
4.473 |
4.389 |
4.465 |
+0.062 |
3,562 |
49,191 |
+1,165 |
Feb14 |
121011 |
4.361 |
4.429 |
4.361 |
4.429 |
+0.055 |
263 |
4,532 |
-3 |
Total Volume and Open Interest |
504,831 |
1,188,392 |
+1,014 |
Brent Crude Oil(ICE) |
Nov12 |
121011 |
114.56 |
116.02 |
114.42 |
115.71 |
+1.38 |
180,307 |
96,963 |
-17,983 |
Dec12 |
121011 |
113.56 |
114.95 |
113.26 |
114.68 |
+1.50 |
222,240 |
270,244 |
+11,165 |
Jan13 |
121011 |
112.56 |
114.18 |
112.43 |
113.93 |
+1.58 |
92,859 |
159,388 |
+11,394 |
Feb13 |
121011 |
111.91 |
113.46 |
111.67 |
113.23 |
+1.63 |
37,240 |
62,512 |
+3,583 |
Mar13 |
121011 |
111.09 |
112.82 |
111.01 |
112.58 |
+1.63 |
28,101 |
53,373 |
+10 |
Apr13 |
121011 |
110.48 |
112.19 |
110.40 |
111.98 |
+1.61 |
13,079 |
26,187 |
-84 |
May13 |
121011 |
109.87 |
111.57 |
109.87 |
111.37 |
+1.58 |
8,220 |
26,644 |
+853 |
Jun13 |
121011 |
109.60 |
110.94 |
109.48 |
110.74 |
+1.54 |
33,220 |
69,065 |
+928 |
Jul13 |
121011 |
109.38 |
110.28 |
109.31 |
110.15 |
+1.51 |
3,723 |
23,674 |
-398 |
Aug13 |
121011 |
109.00 |
109.54 |
109.00 |
109.54 |
+1.48 |
3,638 |
35,785 |
-42 |
Sep13 |
121011 |
108.93 |
108.93 |
108.93 |
108.93 |
+1.45 |
6,520 |
34,408 |
-1,155 |
Oct13 |
121011 |
108.34 |
108.34 |
108.34 |
108.34 |
+1.41 |
7,100 |
30,562 |
-443 |
Nov13 |
121011 |
107.81 |
107.81 |
107.81 |
107.81 |
+1.37 |
5,360 |
22,692 |
-582 |
Dec13 |
121011 |
106.15 |
107.50 |
106.15 |
107.31 |
+1.35 |
33,926 |
111,643 |
+535 |
Total Volume and Open Interest |
687,907 |
1,211,672 |
+8,804 |
Gas Oil(ICE) |
Nov12 |
121011 |
1004.25 |
1016.25 |
1001.25 |
1014.75 |
+7.00 |
137,955 |
129,610 |
-546 |
Dec12 |
121011 |
987.50 |
1001.75 |
987.50 |
1000.50 |
+7.25 |
110,151 |
135,618 |
+2,767 |
Jan13 |
121011 |
976.50 |
991.00 |
976.50 |
989.25 |
+6.75 |
45,862 |
66,937 |
-5,633 |
Feb13 |
121011 |
967.75 |
982.00 |
967.50 |
980.25 |
+6.25 |
23,174 |
33,771 |
-765 |
Mar13 |
121011 |
964.00 |
973.75 |
964.00 |
972.25 |
+6.00 |
17,411 |
33,256 |
+1,018 |
Apr13 |
121011 |
957.00 |
965.00 |
957.00 |
965.00 |
+5.75 |
11,275 |
25,596 |
+165 |
May13 |
121011 |
951.75 |
961.00 |
951.75 |
959.25 |
+5.50 |
3,065 |
18,665 |
+203 |
Jun13 |
121011 |
948.00 |
957.25 |
948.00 |
955.50 |
+5.25 |
9,695 |
37,942 |
-1,669 |
Jul13 |
121011 |
948.00 |
952.50 |
947.50 |
952.50 |
+5.00 |
692 |
12,513 |
+154 |
Aug13 |
121011 |
948.00 |
949.75 |
948.00 |
949.75 |
+5.00 |
312 |
8,229 |
+42 |
Total Volume and Open Interest |
409,238 |
607,202 |
-28,368 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121011 |
2.460 |
2.472 |
2.451 |
2.467 |
+0.070 |
163 |
701 |
+55 |
Dec12 |
121011 |
2.460 |
2.460 |
2.440 |
2.453 |
+0.064 |
252 |
2,071 |
-42 |
Jan13 |
121011 |
2.450 |
2.454 |
2.439 |
2.442 |
+0.059 |
86 |
1,355 |
+12 |
Feb13 |
121011 |
2.430 |
2.447 |
2.430 |
2.435 |
+0.055 |
29 |
885 |
-1 |
Mar13 |
121011 |
2.430 |
2.448 |
2.430 |
2.440 |
+0.053 |
127 |
1,821 |
-12 |
Apr13 |
121011 |
2.462 |
2.462 |
2.445 |
2.451 |
+0.053 |
28 |
491 |
+11 |
May13 |
121011 |
2.450 |
2.466 |
2.450 |
2.458 |
+0.052 |
56 |
1,020 |
+17 |
Total Volume and Open Interest |
921 |
10,524 |
+65 |
WTI Crude Oil(ICE) |
Nov12 |
121011 |
91.28 |
92.95 |
91.10 |
92.07 |
+0.82 |
62,981 |
52,734 |
-4,349 |
Dec12 |
121011 |
91.62 |
93.34 |
91.60 |
92.50 |
+0.86 |
39,995 |
115,138 |
+2,010 |
Jan13 |
121011 |
92.43 |
93.80 |
92.29 |
92.99 |
+0.88 |
14,192 |
39,615 |
+1,810 |
Feb13 |
121011 |
92.93 |
94.23 |
92.75 |
93.47 |
+0.89 |
11,015 |
20,252 |
+209 |
Mar13 |
121011 |
93.34 |
94.37 |
93.15 |
93.91 |
+0.91 |
8,094 |
28,998 |
+689 |
Apr13 |
121011 |
93.65 |
94.67 |
93.42 |
94.23 |
+0.93 |
5,431 |
10,491 |
+943 |
May13 |
121011 |
93.85 |
94.87 |
93.62 |
94.48 |
+0.94 |
3,577 |
9,400 |
+550 |
Jun13 |
121011 |
94.00 |
94.98 |
93.75 |
94.66 |
+0.96 |
7,445 |
46,899 |
-167 |
Jul13 |
121011 |
94.72 |
94.94 |
94.72 |
94.72 |
+0.98 |
1,073 |
4,056 |
-31 |
Aug13 |
121011 |
94.69 |
94.69 |
94.69 |
94.69 |
+0.99 |
754 |
5,194 |
+73 |
Sep13 |
121011 |
93.62 |
94.62 |
93.62 |
94.62 |
+0.99 |
649 |
9,363 |
+171 |
Oct13 |
121011 |
94.60 |
94.60 |
94.53 |
94.53 |
+0.99 |
607 |
4,478 |
+80 |
Nov13 |
121011 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.99 |
773 |
4,607 |
+9 |
Dec13 |
121011 |
93.70 |
94.49 |
93.42 |
94.30 |
+0.98 |
9,266 |
70,764 |
+751 |
Jan14 |
121011 |
94.02 |
94.02 |
94.02 |
94.02 |
+0.97 |
224 |
4,223 |
+12 |
Feb14 |
121011 |
93.74 |
93.74 |
93.74 |
93.74 |
+0.96 |
4 |
1,856 |
+4 |
Total Volume and Open Interest |
170,061 |
524,769 |
+4,267 |
US Dollar Index(ICE) |
Dec12 |
121011 |
80.145 |
80.295 |
79.780 |
79.860 |
-0.158 |
18,391 |
41,845 |
+77 |
Mar13 |
121011 |
80.170 |
80.170 |
80.030 |
80.060 |
-0.158 |
2 |
686 |
+2 |
Jun13 |
121011 |
80.280 |
80.280 |
80.280 |
80.280 |
-0.158 |
|
|
|
Total Volume and Open Interest |
18,393 |
42,531 |
+79 |
Australian Dollar(CME) |
Dec12 |
121011 |
101.68 |
102.39 |
101.56 |
102.08 |
+0.30 |
104,504 |
159,875 |
-2,660 |
Mar13 |
121011 |
100.85 |
101.57 |
100.85 |
101.37 |
+0.29 |
38 |
258 |
+3 |
Jun13 |
121011 |
100.71 |
100.71 |
100.42 |
100.71 |
+0.29 |
0 |
7 |
+0 |
Total Volume and Open Interest |
104,542 |
160,145 |
-2,657 |
British Pound(CME) |
Dec12 |
121011 |
159.96 |
160.50 |
159.81 |
160.40 |
+0.39 |
84,352 |
160,487 |
-742 |
Mar13 |
121011 |
160.02 |
160.36 |
159.96 |
160.34 |
+0.38 |
16 |
171 |
+1 |
Jun13 |
121011 |
160.29 |
160.29 |
159.90 |
160.29 |
+0.39 |
0 |
57 |
+0 |
Total Volume and Open Interest |
84,368 |
160,716 |
-741 |
Canadian Dollar(CME) |
Dec12 |
121011 |
101.70 |
102.26 |
101.53 |
101.99 |
+0.22 |
67,741 |
186,130 |
-2,317 |
Mar13 |
121011 |
101.47 |
102.00 |
101.47 |
101.75 |
+0.21 |
106 |
2,884 |
-8 |
Jun13 |
121011 |
101.63 |
101.63 |
101.29 |
101.50 |
+0.21 |
3 |
589 |
+0 |
Sep13 |
121011 |
101.43 |
101.43 |
101.03 |
101.25 |
+0.22 |
13 |
601 |
+11 |
Total Volume and Open Interest |
67,865 |
190,281 |
-2,312 |
Japanese Yen(CME) |
Dec12 |
121011 |
128.02 |
128.36 |
127.30 |
127.72 |
-0.25 |
54,194 |
125,766 |
-1,293 |
Mar13 |
121011 |
128.23 |
128.30 |
127.68 |
127.85 |
-0.26 |
25 |
371 |
+12 |
Jun13 |
121011 |
128.01 |
128.26 |
128.01 |
128.01 |
-0.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
54,219 |
126,161 |
-1,281 |
Swiss Franc(CME) |
Dec12 |
121011 |
106.59 |
107.23 |
106.28 |
107.11 |
+0.45 |
25,867 |
35,299 |
+58 |
Mar13 |
121011 |
107.29 |
107.29 |
106.84 |
107.29 |
+0.45 |
1 |
21 |
+1 |
Jun13 |
121011 |
107.49 |
107.49 |
107.04 |
107.49 |
+0.45 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,868 |
35,323 |
+59 |
EuroFX(CME) |
Dec12 |
121011 |
128.66 |
129.60 |
128.33 |
129.38 |
+0.33 |
217,687 |
222,554 |
-3,653 |
Mar13 |
121011 |
128.78 |
129.65 |
128.60 |
129.51 |
+0.33 |
93 |
773 |
+13 |
Jun13 |
121011 |
129.64 |
129.64 |
129.30 |
129.64 |
+0.34 |
1 |
534 |
+1 |
Total Volume and Open Interest |
217,781 |
223,902 |
-3,639 |
Mexican Peso(CME) |
Oct12 |
121011 |
774.25 |
774.25 |
772.50 |
774.25 |
+1.75 |
|
|
|
Nov12 |
121011 |
771.75 |
771.75 |
770.25 |
771.75 |
+1.50 |
|
|
|
Total Volume and Open Interest |
36,944 |
205,457 |
-3,800 |
Brazilian Real(CME) |
Nov12 |
121011 |
490.00 |
490.00 |
488.30 |
489.35 |
+0.40 |
93 |
2,871 |
-88 |
Dec12 |
121011 |
487.10 |
487.95 |
486.40 |
487.45 |
+0.35 |
138 |
2,272 |
+123 |
Jan13 |
121011 |
485.65 |
485.65 |
485.30 |
485.65 |
+0.35 |
|
|
|
Feb13 |
121011 |
483.90 |
483.90 |
483.55 |
483.90 |
+0.35 |
0 |
1 |
+0 |
Total Volume and Open Interest |
231 |
20,830 |
+35 |
30-Year T-Bonds(CBOT) |
Dec12 |
121011 |
148~300 |
149~130 |
147~310 |
149~080 |
+0~170 |
316,345 |
580,235 |
+2,611 |
Mar13 |
121011 |
147~080 |
148~000 |
146~230 |
147~280 |
+0~170 |
25 |
101 |
+1 |
Jun13 |
121011 |
146~230 |
146~230 |
146~060 |
146~230 |
+0~170 |
|
|
|
Total Volume and Open Interest |
316,370 |
580,336 |
+2,612 |
10-Year T-Notes(CBOT) |
Dec12 |
121011 |
133~110 |
133~125 |
132~265 |
133~085 |
+0~015 |
839,163 |
1,678,333 |
+7,055 |
Mar13 |
121011 |
132~160 |
132~230 |
132~090 |
132~220 |
+0~015 |
158 |
298 |
+98 |
Jun13 |
121011 |
131~270 |
131~270 |
131~255 |
131~270 |
+0~015 |
|
|
|
Total Volume and Open Interest |
839,321 |
1,678,631 |
+7,153 |
5-Year T-Notes(CBOT) |
Dec12 |
121011 |
124~172 |
124~180 |
124~104 |
124~150 |
-0~002 |
366,182 |
1,426,173 |
+65 |
Mar13 |
121011 |
124~076 |
124~080 |
124~076 |
124~076 |
-0~002 |
9 |
30 |
+4 |
Jun13 |
121011 |
123~196 |
123~200 |
123~196 |
123~196 |
-0~002 |
|
|
|
Total Volume and Open Interest |
366,191 |
1,426,203 |
+69 |
2 Year T-Notes(CBOT) |
Dec12 |
121011 |
110~066 |
110~072 |
110~060 |
110~064 |
-0~002 |
114,763 |
951,661 |
+23,574 |
Mar13 |
121011 |
110~054 |
110~054 |
110~054 |
110~054 |
-0~002 |
0 |
148 |
+0 |
Jun13 |
121011 |
109~220 |
109~220 |
109~220 |
109~220 |
-0~002 |
|
|
|
Total Volume and Open Interest |
114,763 |
951,809 |
+23,574 |
Eurodollars(CME) |
Dec12 |
121011 |
99.680 |
99.690 |
99.680 |
99.685 |
+0.005 |
99,354 |
976,328 |
-7,661 |
Mar13 |
121011 |
99.670 |
99.680 |
99.670 |
99.675 |
+0.005 |
101,735 |
808,889 |
-2,316 |
Jun13 |
121011 |
99.650 |
99.660 |
99.645 |
99.650 |
+0.005 |
108,030 |
738,421 |
-5,731 |
Sep13 |
121011 |
99.630 |
99.640 |
99.625 |
99.630 |
+0.005 |
85,309 |
636,844 |
-14,114 |
Dec13 |
121011 |
99.600 |
99.610 |
99.590 |
99.595 |
unch |
87,265 |
659,423 |
-14,383 |
Mar14 |
121011 |
99.575 |
99.585 |
99.560 |
99.570 |
unch |
85,714 |
610,724 |
+3,456 |
Jun14 |
121011 |
99.540 |
99.545 |
99.515 |
99.530 |
unch |
89,206 |
470,229 |
-3,673 |
Sep14 |
121011 |
99.500 |
99.505 |
99.470 |
99.490 |
unch |
88,977 |
454,962 |
+3,811 |
Dec14 |
121011 |
99.445 |
99.450 |
99.415 |
99.435 |
unch |
145,086 |
422,033 |
-4,353 |
Mar15 |
121011 |
99.395 |
99.400 |
99.355 |
99.380 |
unch |
104,456 |
424,893 |
+4,899 |
Jun15 |
121011 |
99.320 |
99.325 |
99.280 |
99.305 |
unch |
107,980 |
495,584 |
+1,124 |
Sep15 |
121011 |
99.230 |
99.230 |
99.180 |
99.210 |
unch |
103,030 |
329,765 |
+6,424 |
Dec15 |
121011 |
99.105 |
99.115 |
99.055 |
99.090 |
unch |
108,964 |
287,897 |
-1,628 |
Mar16 |
121011 |
98.980 |
98.990 |
98.930 |
98.965 |
+0.005 |
61,281 |
191,750 |
+3,286 |
Jun16 |
121011 |
98.845 |
98.845 |
98.785 |
98.820 |
+0.005 |
57,320 |
146,960 |
+2,678 |
Sep16 |
121011 |
98.695 |
98.695 |
98.635 |
98.670 |
+0.005 |
49,695 |
135,393 |
+2,515 |
Dec16 |
121011 |
98.530 |
98.535 |
98.465 |
98.510 |
+0.010 |
24,958 |
103,748 |
+1,235 |
Mar17 |
121011 |
98.380 |
98.385 |
98.315 |
98.365 |
+0.015 |
15,638 |
83,879 |
+272 |
Total Volume and Open Interest |
1,561,711 |
8,205,591 |
-20,417 |
Ultra T-Bond(CBOT) |
Dec12 |
121011 |
164~05 |
165~01 |
162~23 |
164~25 |
+1~00 |
44,122 |
370,257 |
-359 |
Mar13 |
121011 |
163~13 |
163~13 |
162~13 |
163~13 |
+1~00 |
0 |
2 |
+0 |
Jun13 |
121011 |
163~13 |
163~13 |
162~13 |
163~13 |
+1~00 |
|
|
|
Total Volume and Open Interest |
44,122 |
370,259 |
-359 |
30 Day Federal Funds(CBOT) |
Oct12 |
121011 |
99.850 |
99.853 |
99.848 |
99.850 |
unch |
1,625 |
59,946 |
+756 |
Nov12 |
121011 |
99.855 |
99.865 |
99.855 |
99.855 |
unch |
2,093 |
53,228 |
-1,097 |
Dec12 |
121011 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,051 |
30,818 |
-253 |
Jan13 |
121011 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
484 |
19,235 |
-290 |
Feb13 |
121011 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
527 |
20,956 |
-36 |
Mar13 |
121011 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
155 |
17,057 |
+48 |
Total Volume and Open Interest |
12,866 |
373,227 |
-1,066 |
3-Mth Euro-Yen(CME) |
Dec12 |
121011 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121011 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121011 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121011 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121011 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121011 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121011 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121011 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121011 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121011 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121011 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,059 |
+0 |
Mar13 |
121011 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121011 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121011 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121011 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121011 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121011 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121011 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,481 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121011 |
144.14 |
144.34 |
144.09 |
144.30 |
+0.14 |
823 |
21,871 |
+92 |
Mar13 |
121011 |
143.45 |
143.45 |
143.45 |
143.45 |
+0.14 |
|
|
|
Jun13 |
121011 |
141.36 |
141.36 |
141.36 |
141.36 |
+0.14 |
|
|
|
Total Volume and Open Interest |
823 |
21,871 |
+92 |
Euro-Bund(EUREX) |
Dec12 |
121011 |
141.68 |
141.90 |
140.98 |
141.15 |
-0.08 |
645,012 |
848,208 |
-7,255 |
Mar13 |
121011 |
143.35 |
143.40 |
142.51 |
142.67 |
-0.07 |
20,474 |
67,149 |
+13,384 |
Jun13 |
121011 |
142.67 |
142.67 |
142.67 |
142.67 |
-0.07 |
|
|
|
Total Volume and Open Interest |
665,486 |
915,357 |
+6,129 |
Euro-Bobl(EUREX) |
Dec12 |
121011 |
125.75 |
125.91 |
125.50 |
125.56 |
-0.02 |
415,763 |
737,598 |
+14,187 |
Mar13 |
121011 |
126.48 |
126.48 |
126.14 |
126.14 |
-0.02 |
1,669 |
26,478 |
+1,662 |
Jun13 |
121011 |
126.14 |
126.14 |
126.14 |
126.14 |
-0.02 |
|
|
|
Total Volume and Open Interest |
417,432 |
764,076 |
+15,849 |
3-Mth Euribor(EUREX) |
Dec12 |
121011 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.010 |
1 |
1,757 |
+1 |
Mar13 |
121011 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.010 |
1 |
1,249 |
-1 |
Jun13 |
121011 |
99.770 |
99.770 |
99.770 |
99.770 |
-0.015 |
1 |
758 |
+1 |
Total Volume and Open Interest |
3 |
5,960 |
+1 |
Long Gilt(LIFFE) |
Dec12 |
121011 |
120~11 |
120~12 |
119~21 |
119~26 |
-0~03 |
148,811 |
350,767 |
-5,879 |
Mar13 |
121011 |
118~30 |
118~30 |
118~30 |
118~30 |
-0~04 |
0 |
50 |
+0 |
Total Volume and Open Interest |
148,811 |
350,817 |
-5,879 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121011 |
99.51 |
99.51 |
99.48 |
99.48 |
-0.01 |
43,083 |
356,849 |
-9,408 |
Mar13 |
121011 |
99.52 |
99.53 |
99.50 |
99.50 |
-0.01 |
42,135 |
375,909 |
+871 |
Jun13 |
121011 |
99.52 |
99.53 |
99.50 |
99.51 |
unch |
48,800 |
313,713 |
-4,858 |
Sep13 |
121011 |
99.51 |
99.53 |
99.49 |
99.50 |
unch |
35,799 |
314,741 |
+932 |
Dec13 |
121011 |
99.49 |
99.50 |
99.47 |
99.48 |
unch |
43,602 |
356,451 |
+2,938 |
Mar14 |
121011 |
99.47 |
99.47 |
99.44 |
99.45 |
unch |
27,947 |
275,910 |
-7,048 |
Total Volume and Open Interest |
429,113 |
2,789,158 |
-10,337 |
3-Mth Euribor(LIFFE) |
Dec12 |
121011 |
99.810 |
99.815 |
99.800 |
99.800 |
-0.010 |
48,351 |
545,057 |
+1,375 |
Mar13 |
121011 |
99.810 |
99.825 |
99.800 |
99.805 |
-0.010 |
55,444 |
519,901 |
+13,265 |
Jun13 |
121011 |
99.780 |
99.795 |
99.765 |
99.770 |
-0.015 |
53,565 |
450,786 |
+453 |
Total Volume and Open Interest |
525,553 |
3,879,126 |
+6,460 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121011 |
96.96 |
97.00 |
96.94 |
96.98 |
+0.01 |
28,593 |
153,609 |
-3,060 |
Mar13 |
121011 |
97.29 |
97.33 |
97.23 |
97.28 |
-0.01 |
32,122 |
175,228 |
+4,215 |
Jun13 |
121011 |
97.40 |
97.44 |
97.34 |
97.41 |
+0.01 |
28,651 |
126,551 |
+2,561 |
Sep13 |
121011 |
97.38 |
97.43 |
97.33 |
97.39 |
+0.01 |
12,866 |
76,329 |
+1,297 |
Dec13 |
121011 |
97.31 |
97.34 |
97.26 |
97.32 |
+0.01 |
8,412 |
63,569 |
+3,045 |
Mar14 |
121011 |
97.23 |
97.26 |
97.19 |
97.25 |
+0.02 |
2,462 |
37,744 |
+484 |
Jun14 |
121011 |
97.16 |
97.18 |
97.12 |
97.17 |
+0.02 |
2,501 |
17,107 |
+972 |
Sep14 |
121011 |
97.08 |
97.11 |
97.05 |
97.10 |
+0.02 |
1,663 |
8,200 |
+205 |
Dec14 |
121011 |
96.98 |
97.01 |
96.98 |
97.01 |
+0.02 |
10 |
909 |
+0 |
Mar15 |
121011 |
96.91 |
96.95 |
96.91 |
96.95 |
+0.04 |
10 |
40 |
+2 |
Total Volume and Open Interest |
117,290 |
659,489 |
+9,721 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121011 |
97.02 |
97.10 |
97.00 |
97.07 |
+0.05 |
72,065 |
422,162 |
-10,297 |
Mar13 |
121011 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.05 |
|
|
|
Total Volume and Open Interest |
72,065 |
422,162 |
-10,297 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121011 |
97.61 |
97.69 |
97.58 |
97.65 |
+0.02 |
177,946 |
482,800 |
-27,708 |
Mar13 |
121011 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.02 |
|
|
|
Total Volume and Open Interest |
177,946 |
482,800 |
-27,708 |
Gold(CMX) |
Oct12 |
121011 |
1761.6 |
1771.0 |
1761.6 |
1768.8 |
+5.6 |
29 |
335 |
-2 |
Dec12 |
121011 |
1764.9 |
1776.6 |
1760.2 |
1770.6 |
+5.5 |
129,541 |
347,041 |
-5,108 |
Feb13 |
121011 |
1764.5 |
1776.9 |
1763.3 |
1772.7 |
+5.5 |
4,573 |
31,436 |
-1,811 |
Apr13 |
121011 |
1767.1 |
1779.3 |
1765.5 |
1774.8 |
+5.6 |
813 |
17,556 |
-62 |
Jun13 |
121011 |
1768.7 |
1780.7 |
1767.2 |
1776.8 |
+5.6 |
422 |
22,434 |
-7 |
Aug13 |
121011 |
1773.8 |
1778.7 |
1773.8 |
1778.7 |
+5.6 |
255 |
4,686 |
-6 |
Oct13 |
121011 |
1772.8 |
1782.8 |
1772.8 |
1780.8 |
+5.6 |
212 |
4,230 |
+18 |
Dec13 |
121011 |
1775.3 |
1787.5 |
1773.2 |
1783.1 |
+5.6 |
213 |
11,889 |
-65 |
Feb14 |
121011 |
1785.7 |
1785.7 |
1785.7 |
1785.7 |
+5.7 |
2 |
2,464 |
-1 |
Apr14 |
121011 |
1779.9 |
1790.9 |
1779.9 |
1788.2 |
+5.7 |
0 |
3,080 |
+0 |
Jun14 |
121011 |
1789.1 |
1790.9 |
1789.1 |
1790.9 |
+5.7 |
350 |
9,148 |
+175 |
Aug14 |
121011 |
1793.7 |
1793.7 |
1793.7 |
1793.7 |
+5.7 |
|
|
|
Total Volume and Open Interest |
137,481 |
476,875 |
-7,484 |
Silver(CMX) |
Dec12 |
121011 |
3401.0 |
3438.0 |
3381.5 |
3408.2 |
-2.7 |
37,533 |
87,831 |
+588 |
Mar13 |
121011 |
3404.0 |
3440.0 |
3389.5 |
3416.0 |
-2.7 |
3,259 |
11,460 |
+449 |
May13 |
121011 |
3430.0 |
3435.5 |
3419.7 |
3419.7 |
-2.7 |
518 |
4,371 |
+28 |
Jul13 |
121011 |
3440.0 |
3443.0 |
3422.5 |
3422.7 |
-2.7 |
2,231 |
5,793 |
-198 |
Sep13 |
121011 |
3407.0 |
3425.6 |
3407.0 |
3425.6 |
-2.7 |
119 |
3,242 |
+52 |
Dec13 |
121011 |
3414.0 |
3439.5 |
3414.0 |
3429.4 |
-2.7 |
1,673 |
15,159 |
-634 |
Mar14 |
121011 |
3426.8 |
3426.8 |
3426.8 |
3426.8 |
-2.3 |
365 |
786 |
+364 |
Total Volume and Open Interest |
46,781 |
141,351 |
+925 |
Platinum(NYMEX) |
Oct12 |
121011 |
1669.0 |
1689.0 |
1668.9 |
1687.8 |
+11.1 |
17 |
106 |
-2 |
Jan13 |
121011 |
1678.5 |
1696.0 |
1663.4 |
1689.6 |
+11.1 |
8,714 |
61,638 |
+214 |
Apr13 |
121011 |
1676.9 |
1697.0 |
1668.0 |
1693.0 |
+11.1 |
113 |
3,025 |
+49 |
Jul13 |
121011 |
1695.3 |
1695.3 |
1695.3 |
1695.3 |
+11.1 |
0 |
105 |
+0 |
Total Volume and Open Interest |
8,854 |
64,932 |
+258 |
Palladium(NYMEX) |
Dec12 |
121011 |
650.00 |
657.00 |
646.00 |
650.90 |
+1.00 |
2,740 |
19,157 |
-171 |
Mar13 |
121011 |
651.00 |
656.85 |
649.15 |
652.15 |
+0.90 |
68 |
980 |
+26 |
Jun13 |
121011 |
653.05 |
653.05 |
653.05 |
653.05 |
+0.90 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,808 |
20,150 |
-145 |
Copper(CMX) |
Dec12 |
121011 |
371.15 |
377.85 |
369.20 |
375.15 |
+3.35 |
40,272 |
96,087 |
-1,136 |
Mar13 |
121011 |
371.15 |
378.55 |
369.90 |
375.90 |
+3.30 |
1,680 |
30,528 |
+304 |
May13 |
121011 |
376.80 |
377.55 |
375.95 |
376.40 |
+3.30 |
231 |
5,218 |
+6 |
Jul13 |
121011 |
377.25 |
377.25 |
376.80 |
376.80 |
+3.25 |
228 |
4,770 |
+13 |
Sep13 |
121011 |
377.00 |
377.05 |
377.00 |
377.05 |
+3.25 |
4 |
1,418 |
-1 |
Total Volume and Open Interest |
42,841 |
151,151 |
-853 |
DJIA Index(CBOT) |
Dec12 |
121011 |
13261 |
13370 |
13231 |
13265 |
-3 |
836 |
12,910 |
-268 |
Mar13 |
121011 |
13188 |
13191 |
13188 |
13188 |
-3 |
0 |
5 |
+0 |
Jun13 |
121011 |
13112 |
13115 |
13112 |
13112 |
-3 |
|
|
|
Sep13 |
121011 |
13033 |
13036 |
13033 |
13033 |
-3 |
|
|
|
Total Volume and Open Interest |
836 |
12,915 |
-268 |
E-mini DJIA Index(CBOT) |
Dec12 |
121011 |
13266 |
13361 |
13227 |
13265 |
-3 |
132,756 |
115,581 |
+189 |
Mar13 |
121011 |
13185 |
13275 |
13185 |
13188 |
-3 |
8 |
175 |
+2 |
Jun13 |
121011 |
13112 |
13112 |
13112 |
13112 |
-3 |
7 |
48 |
+0 |
Sep13 |
121011 |
13033 |
13033 |
13033 |
13033 |
-3 |
|
|
|
Total Volume and Open Interest |
132,771 |
115,804 |
+191 |
S & P 500(CME) |
Dec12 |
121011 |
1425.90 |
1439.00 |
1421.50 |
1428.40 |
+2.10 |
8,247 |
194,374 |
+2,019 |
Mar13 |
121011 |
1429.30 |
1430.00 |
1421.60 |
1421.60 |
+2.10 |
151 |
2,159 |
+115 |
Jun13 |
121011 |
1414.50 |
1423.00 |
1414.50 |
1414.50 |
+2.00 |
0 |
468 |
+0 |
Sep13 |
121011 |
1408.00 |
1416.50 |
1408.00 |
1408.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
8,398 |
197,001 |
+2,134 |
S & P 500 E-Mini(Globex) |
Dec12 |
121011 |
1425.75 |
1439.25 |
1421.25 |
1428.50 |
+2.25 |
1,672,672 |
2,881,331 |
+4,221 |
Mar13 |
121011 |
1418.50 |
1432.25 |
1414.50 |
1421.50 |
+2.00 |
893 |
24,251 |
+273 |
Total Volume and Open Interest |
1,673,583 |
2,906,591 |
+4,494 |
NASDAQ 100(CME) |
Dec12 |
121011 |
2718.00 |
2744.50 |
2712.50 |
2713.30 |
-9.50 |
2,442 |
12,380 |
+1,871 |
Mar13 |
121011 |
2706.80 |
2716.30 |
2706.80 |
2706.80 |
-9.50 |
0 |
3 |
+0 |
Jun13 |
121011 |
2701.30 |
2710.80 |
2701.30 |
2701.30 |
-9.50 |
|
|
|
Total Volume and Open Interest |
2,442 |
12,383 |
+1,871 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121011 |
2722.50 |
2745.50 |
2712.00 |
2713.30 |
-9.50 |
258,892 |
393,696 |
-4,993 |
Mar13 |
121011 |
2716.30 |
2716.30 |
2706.80 |
2706.80 |
-9.50 |
6 |
96 |
+2 |
Total Volume and Open Interest |
258,898 |
393,801 |
-4,991 |
S & P Midcap 400(CME) |
Dec12 |
121011 |
980.10 |
985.00 |
975.40 |
980.10 |
+4.70 |
2 |
499 |
-2 |
Mar13 |
121011 |
978.10 |
978.10 |
973.40 |
978.10 |
+4.70 |
|
|
|
Jun13 |
121011 |
976.00 |
976.00 |
971.30 |
976.00 |
+4.70 |
|
|
|
Total Volume and Open Interest |
2 |
499 |
-2 |
Volatility Index(CBOE) |
Oct12 |
121011 |
16.50 |
16.55 |
15.85 |
16.20 |
-0.55 |
38,616 |
77,070 |
-8,433 |
Nov12 |
121011 |
17.95 |
17.95 |
17.40 |
17.52 |
-0.58 |
45,018 |
140,229 |
+15,460 |
Dec12 |
121011 |
18.65 |
18.77 |
18.20 |
18.47 |
-0.51 |
14,749 |
58,894 |
+1,519 |
Jan13 |
121011 |
20.20 |
20.25 |
19.68 |
19.92 |
-0.46 |
9,522 |
0 |
+0 |
Total Volume and Open Interest |
124,754 |
355,841 |
+10,795 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121011 |
8550 |
8645 |
8525 |
8585 |
+25 |
3,896 |
21,224 |
+439 |
Mar13 |
121011 |
8585 |
8585 |
8560 |
8585 |
+25 |
|
|
|
Total Volume and Open Interest |
3,896 |
21,224 |
+439 |
Nikkei 225(SGX) |
Dec12 |
121011 |
8600 |
8620 |
8515 |
8565 |
-20 |
123,169 |
213,373 |
+7,901 |
Mar13 |
121011 |
8505 |
8550 |
8505 |
8550 |
-20 |
319 |
1,749 |
+219 |
Jun13 |
121011 |
8470 |
8470 |
8470 |
8470 |
-20 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
130,448 |
244,583 |
+12,141 |
CAC 40(EURONEXT) |
Oct12 |
121011 |
3354.5 |
3424.0 |
3350.5 |
3414.0 |
+49.5 |
111,529 |
332,055 |
-6,961 |
Nov12 |
121011 |
3356.0 |
3420.5 |
3349.5 |
3412.5 |
+49.5 |
8,265 |
18,425 |
+137 |
Dec12 |
121011 |
3343.5 |
3412.0 |
3341.0 |
3403.5 |
+49.5 |
274 |
25,368 |
+138 |
Total Volume and Open Interest |
120,068 |
376,055 |
-6,686 |
Hang Seng Index(HKFE) |
Oct12 |
121011 |
20730 |
20995 |
20725 |
20964 |
+50 |
55,230 |
111,489 |
-2,290 |
Nov12 |
121011 |
20671 |
20981 |
20671 |
20948 |
+43 |
919 |
2,329 |
+64 |
Dec12 |
121011 |
20739 |
20990 |
20739 |
20961 |
+45 |
325 |
8,418 |
+81 |
Total Volume and Open Interest |
56,528 |
123,799 |
-2,149 |
DAX(EUREX) |
Dec12 |
121011 |
7193.5 |
7308.5 |
7183.0 |
7285.5 |
+68.0 |
108,595 |
145,984 |
-2,983 |
Mar13 |
121011 |
7200.0 |
7310.0 |
7200.0 |
7288.0 |
+68.0 |
95 |
5,808 |
+35 |
Jun13 |
121011 |
7209.0 |
7318.5 |
7209.0 |
7297.0 |
+68.5 |
40 |
689 |
+29 |
Total Volume and Open Interest |
108,730 |
152,481 |
-2,919 |
FT-SE 100(EURONEXT) |
Dec12 |
121011 |
5733.50 |
5820.50 |
5733.50 |
5807.00 |
+49.00 |
84,065 |
583,529 |
-1,647 |
Mar13 |
121011 |
5715.00 |
5764.00 |
5715.00 |
5764.00 |
+48.00 |
10 |
325 |
-1 |
Jun13 |
121011 |
5700.00 |
5700.00 |
5700.00 |
5700.00 |
+49.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
84,075 |
583,866 |
-1,648 |
SPI 200(SFE) |
Dec12 |
121011 |
4483.0 |
4491.0 |
4448.0 |
4476.0 |
-8.0 |
26,517 |
256,483 |
+1,644 |
Mar13 |
121011 |
4443.0 |
4443.0 |
4443.0 |
4443.0 |
-8.0 |
66 |
1,626 |
+54 |
Jun13 |
121011 |
4441.0 |
4441.0 |
4441.0 |
4441.0 |
-6.0 |
23 |
2,645 |
+21 |
Total Volume and Open Interest |
27,400 |
263,633 |
+1,846 |
FTSE MIB(ISE) |
Dec12 |
121011 |
15305.00 |
15665.00 |
15265.00 |
15612.00 |
+211.00 |
15,160 |
31,013 |
+43 |
Mar13 |
121011 |
15290.00 |
15640.00 |
15275.00 |
15612.00 |
+211.00 |
13 |
31 |
+1 |
Jun13 |
121011 |
15332.00 |
15332.00 |
15332.00 |
15332.00 |
+211.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,173 |
31,045 |
+44 |
KOSPI 200(KFE) |
Dec12 |
121011 |
256.75 |
256.90 |
252.05 |
254.25 |
-2.45 |
396,773 |
101,916 |
-2,488 |
Mar13 |
121011 |
255.60 |
255.65 |
251.40 |
253.10 |
-2.55 |
106 |
3,051 |
+208 |
Jun13 |
121011 |
255.10 |
255.10 |
255.10 |
255.10 |
-2.65 |
0 |
1,047 |
+0 |
Total Volume and Open Interest |
396,879 |
106,017 |
-2,280 |
GSCI(CME) |
Oct12 |
121011 |
671.50 |
675.65 |
669.50 |
673.00 |
+8.00 |
2,132 |
2,341 |
-1,692 |
Nov12 |
121011 |
670.90 |
675.00 |
669.00 |
672.75 |
+8.40 |
1,953 |
7,076 |
+1,905 |
Dec12 |
121011 |
673.75 |
675.50 |
664.95 |
673.75 |
+8.75 |
|
|
|
Total Volume and Open Interest |
4,085 |
9,417 |
+213 |
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. |
|
|