|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 12, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121012 |
1548.00 |
1553.50 |
1510.00 |
1522.50 |
-26.00 |
209,081 |
215,819 |
-14,128 |
Jan13 |
121012 |
1547.50 |
1552.75 |
1509.50 |
1522.00 |
-26.50 |
89,065 |
175,968 |
+9,560 |
Mar13 |
121012 |
1520.00 |
1523.50 |
1481.00 |
1492.00 |
-28.75 |
26,266 |
101,961 |
+993 |
May13 |
121012 |
1478.25 |
1478.75 |
1442.00 |
1449.75 |
-28.50 |
16,940 |
89,642 |
+3,103 |
Jul13 |
121012 |
1465.50 |
1468.00 |
1432.50 |
1440.25 |
-27.00 |
18,685 |
76,414 |
+2,360 |
Aug13 |
121012 |
1433.75 |
1444.75 |
1413.75 |
1419.75 |
-25.00 |
496 |
1,129 |
+94 |
Sep13 |
121012 |
1396.00 |
1398.00 |
1370.50 |
1376.00 |
-22.00 |
565 |
1,174 |
-81 |
Nov13 |
121012 |
1355.00 |
1356.75 |
1331.00 |
1338.50 |
-15.00 |
8,584 |
46,383 |
+1,088 |
Jan14 |
121012 |
1347.00 |
1357.50 |
1342.50 |
1342.50 |
-15.00 |
4 |
377 |
-1 |
Mar14 |
121012 |
1342.75 |
1357.50 |
1342.75 |
1342.75 |
-14.75 |
0 |
103 |
+0 |
May14 |
121012 |
1343.50 |
1360.75 |
1343.50 |
1343.50 |
-17.25 |
0 |
118 |
+0 |
Jul14 |
121012 |
1346.50 |
1361.25 |
1346.50 |
1346.50 |
-14.75 |
0 |
57 |
+0 |
Aug14 |
121012 |
1341.25 |
1356.00 |
1341.25 |
1341.25 |
-14.75 |
|
|
|
Sep14 |
121012 |
1331.50 |
1346.25 |
1331.50 |
1331.50 |
-14.75 |
|
|
|
Total Volume and Open Interest |
369,720 |
711,035 |
+2,984 |
Soybean Meal(CBOT) |
Oct12 |
121012 |
480.00 |
480.00 |
473.00 |
474.30 |
-8.40 |
826 |
106 |
-637 |
Dec12 |
121012 |
472.00 |
473.80 |
460.50 |
465.20 |
-7.00 |
64,321 |
101,536 |
+614 |
Jan13 |
121012 |
467.90 |
468.80 |
455.50 |
459.50 |
-8.30 |
12,147 |
24,894 |
-10 |
Mar13 |
121012 |
454.20 |
454.80 |
442.00 |
444.40 |
-9.80 |
6,303 |
24,407 |
+632 |
May13 |
121012 |
432.60 |
433.30 |
422.40 |
422.90 |
-9.70 |
3,139 |
23,626 |
-170 |
Jul13 |
121012 |
426.90 |
426.90 |
416.80 |
417.90 |
-9.00 |
4,187 |
17,895 |
+692 |
Aug13 |
121012 |
419.80 |
419.80 |
411.50 |
412.50 |
-7.30 |
516 |
1,767 |
+9 |
Sep13 |
121012 |
405.30 |
405.30 |
399.00 |
399.50 |
-5.80 |
110 |
1,516 |
+21 |
Oct13 |
121012 |
384.90 |
386.50 |
381.60 |
381.60 |
-4.90 |
96 |
3,058 |
-23 |
Dec13 |
121012 |
383.00 |
385.10 |
379.40 |
379.60 |
-5.50 |
1,127 |
8,179 |
+55 |
Total Volume and Open Interest |
92,772 |
207,910 |
+1,183 |
Soybean Oil(CBOT) |
Oct12 |
121012 |
50.47 |
50.47 |
49.89 |
49.89 |
-0.99 |
414 |
416 |
-220 |
Dec12 |
121012 |
51.33 |
51.64 |
50.20 |
50.67 |
-0.66 |
110,824 |
136,312 |
-6,106 |
Jan13 |
121012 |
51.73 |
52.00 |
50.57 |
51.05 |
-0.66 |
36,431 |
83,725 |
+6,345 |
Mar13 |
121012 |
52.21 |
52.48 |
51.07 |
51.54 |
-0.64 |
13,590 |
40,751 |
+556 |
May13 |
121012 |
52.54 |
52.82 |
51.43 |
51.91 |
-0.63 |
5,499 |
24,375 |
+33 |
Jul13 |
121012 |
52.84 |
53.12 |
51.70 |
52.19 |
-0.62 |
3,494 |
20,002 |
+233 |
Aug13 |
121012 |
51.92 |
52.45 |
51.81 |
52.21 |
-0.59 |
328 |
2,510 |
-30 |
Sep13 |
121012 |
51.76 |
52.52 |
51.68 |
52.02 |
-0.50 |
129 |
2,156 |
+22 |
Oct13 |
121012 |
51.32 |
51.76 |
50.90 |
51.32 |
-0.44 |
173 |
3,984 |
+54 |
Dec13 |
121012 |
51.50 |
51.59 |
50.68 |
51.13 |
-0.46 |
957 |
9,293 |
+36 |
Total Volume and Open Interest |
171,848 |
324,809 |
+930 |
Canola(WCE) |
Nov12 |
121012 |
617.1 |
617.1 |
604.1 |
606.7 |
-14.5 |
11,799 |
69,748 |
-1,139 |
Jan13 |
121012 |
616.0 |
616.0 |
603.5 |
605.6 |
-14.4 |
9,968 |
89,554 |
+1,665 |
Mar13 |
121012 |
611.0 |
611.0 |
600.6 |
602.8 |
-12.4 |
1,043 |
17,616 |
+250 |
May13 |
121012 |
600.5 |
603.0 |
593.0 |
595.8 |
-13.0 |
350 |
19,941 |
+6 |
Jul13 |
121012 |
593.0 |
597.9 |
587.6 |
593.9 |
-8.0 |
465 |
5,511 |
+129 |
Total Volume and Open Interest |
23,712 |
207,714 |
+939 |
Corn(CBOT) |
Dec12 |
121012 |
772.00 |
772.75 |
749.50 |
752.75 |
-20.50 |
249,946 |
597,208 |
+21,287 |
Mar13 |
121012 |
772.00 |
772.50 |
749.25 |
752.75 |
-20.50 |
78,687 |
302,511 |
+17,461 |
May13 |
121012 |
765.50 |
767.75 |
743.75 |
747.25 |
-20.50 |
20,767 |
81,239 |
+470 |
Jul13 |
121012 |
759.25 |
759.25 |
737.00 |
740.50 |
-20.00 |
30,082 |
131,147 |
+7,052 |
Sep13 |
121012 |
675.00 |
675.50 |
658.00 |
662.50 |
-13.00 |
2,825 |
24,763 |
+948 |
Dec13 |
121012 |
645.75 |
646.00 |
628.75 |
634.00 |
-12.00 |
15,374 |
108,660 |
+2,467 |
Mar14 |
121012 |
653.00 |
653.75 |
638.75 |
641.75 |
-12.00 |
312 |
2,411 |
+123 |
May14 |
121012 |
647.50 |
659.25 |
645.50 |
647.50 |
-11.75 |
41 |
777 |
+3 |
Jul14 |
121012 |
647.00 |
660.50 |
645.75 |
649.25 |
-11.25 |
54 |
1,054 |
+40 |
Sep14 |
121012 |
598.75 |
610.00 |
597.50 |
598.75 |
-11.25 |
1 |
71 |
+1 |
Total Volume and Open Interest |
398,255 |
1,256,391 |
+49,911 |
Wheat(CBOT) |
Dec12 |
121012 |
886.25 |
886.50 |
853.25 |
856.75 |
-29.25 |
80,601 |
248,767 |
+8,586 |
Mar13 |
121012 |
897.00 |
897.00 |
865.25 |
869.25 |
-27.75 |
18,772 |
89,295 |
+1,945 |
May13 |
121012 |
895.00 |
895.00 |
868.75 |
872.75 |
-25.00 |
6,423 |
24,989 |
+968 |
Jul13 |
121012 |
861.50 |
861.50 |
837.00 |
841.25 |
-20.25 |
6,314 |
62,844 |
+1,058 |
Sep13 |
121012 |
858.75 |
860.00 |
843.50 |
844.75 |
-19.50 |
255 |
2,386 |
+7 |
Dec13 |
121012 |
866.75 |
868.50 |
849.00 |
853.00 |
-18.75 |
2,880 |
38,672 |
+888 |
Total Volume and Open Interest |
115,489 |
470,470 |
+13,575 |
Wheat(KCBT) |
Dec12 |
121012 |
915.25 |
917.75 |
888.00 |
890.25 |
-27.75 |
17,678 |
99,219 |
+1,793 |
Mar13 |
121012 |
930.50 |
930.50 |
901.00 |
903.50 |
-27.50 |
4,845 |
30,475 |
+1,018 |
May13 |
121012 |
931.25 |
931.25 |
907.75 |
907.75 |
-25.00 |
1,042 |
10,628 |
-31 |
Jul13 |
121012 |
892.75 |
895.00 |
873.75 |
877.75 |
-18.25 |
1,119 |
16,939 |
+229 |
Sep13 |
121012 |
892.25 |
893.00 |
877.75 |
880.25 |
-16.25 |
97 |
1,360 |
+51 |
Dec13 |
121012 |
906.00 |
906.00 |
889.75 |
892.25 |
-22.75 |
116 |
1,358 |
+81 |
Total Volume and Open Interest |
24,908 |
160,256 |
+3,147 |
Wheat(MGE) |
Dec12 |
121012 |
946.50 |
946.50 |
922.75 |
924.25 |
-22.50 |
3,529 |
25,719 |
-492 |
Mar13 |
121012 |
953.00 |
953.00 |
930.00 |
930.75 |
-22.25 |
1,694 |
10,303 |
+474 |
May13 |
121012 |
956.75 |
956.75 |
935.00 |
935.00 |
-22.00 |
240 |
3,061 |
-39 |
Jul13 |
121012 |
953.25 |
953.25 |
934.25 |
934.25 |
-20.50 |
59 |
1,930 |
+22 |
Sep13 |
121012 |
931.25 |
932.50 |
911.25 |
912.50 |
-23.75 |
121 |
2,741 |
+49 |
Total Volume and Open Interest |
5,687 |
44,413 |
+43 |
Oats(CBOT) |
Dec12 |
121012 |
389.25 |
394.25 |
387.00 |
392.00 |
+3.50 |
1,187 |
9,188 |
+183 |
Mar13 |
121012 |
393.50 |
397.00 |
391.50 |
395.00 |
+3.50 |
201 |
2,120 |
+62 |
May13 |
121012 |
394.00 |
394.00 |
390.25 |
393.50 |
+3.25 |
12 |
144 |
+0 |
Jul13 |
121012 |
393.00 |
393.00 |
389.75 |
393.00 |
+3.25 |
1 |
10 |
+0 |
Total Volume and Open Interest |
1,401 |
11,504 |
+245 |
Rough Rice(CBOT) |
Nov12 |
121012 |
14.98 |
15.05 |
14.83 |
15.02 |
+0.05 |
561 |
11,284 |
-90 |
Jan13 |
121012 |
15.31 |
15.36 |
15.15 |
15.35 |
+0.05 |
294 |
3,793 |
+29 |
Mar13 |
121012 |
15.51 |
15.67 |
15.49 |
15.67 |
+0.09 |
11 |
231 |
+7 |
May13 |
121012 |
15.90 |
15.90 |
15.80 |
15.90 |
+0.10 |
2 |
18 |
+0 |
Total Volume and Open Interest |
869 |
15,350 |
-54 |
Live Cattle(CME) |
Oct12 |
121012 |
124.885 |
124.885 |
123.635 |
123.900 |
-0.700 |
5,114 |
10,723 |
-1,175 |
Dec12 |
121012 |
125.930 |
126.180 |
125.350 |
125.500 |
-0.430 |
25,103 |
127,448 |
-1,137 |
Feb13 |
121012 |
129.900 |
129.900 |
129.235 |
129.350 |
-0.350 |
12,905 |
59,794 |
+294 |
Apr13 |
121012 |
133.500 |
133.600 |
133.100 |
133.300 |
-0.435 |
7,328 |
46,141 |
+724 |
Jun13 |
121012 |
130.500 |
130.550 |
129.880 |
130.050 |
-0.550 |
3,535 |
23,496 |
+315 |
Aug13 |
121012 |
130.550 |
130.550 |
130.000 |
130.100 |
-0.500 |
1,711 |
8,083 |
+730 |
Total Volume and Open Interest |
55,972 |
278,738 |
-126 |
Feeder Cattle(CME) |
Oct12 |
121012 |
142.950 |
144.100 |
142.550 |
143.100 |
+0.350 |
1,776 |
4,160 |
-354 |
Nov12 |
121012 |
144.000 |
145.200 |
143.735 |
144.235 |
+0.435 |
4,206 |
11,132 |
+48 |
Jan13 |
121012 |
146.685 |
147.380 |
146.130 |
146.150 |
-0.230 |
2,405 |
8,509 |
+832 |
Mar13 |
121012 |
149.285 |
150.100 |
149.000 |
149.100 |
-0.200 |
668 |
3,121 |
+133 |
Apr13 |
121012 |
150.750 |
151.600 |
150.685 |
150.700 |
+0.200 |
175 |
1,035 |
+42 |
May13 |
121012 |
152.050 |
153.000 |
151.950 |
152.130 |
+0.305 |
109 |
1,250 |
+17 |
Aug13 |
121012 |
155.035 |
156.000 |
155.035 |
156.000 |
unch |
61 |
359 |
+26 |
Total Volume and Open Interest |
9,402 |
29,569 |
+744 |
Lean Hogs(CME) |
Oct12 |
121012 |
82.330 |
82.800 |
82.285 |
82.750 |
+0.420 |
2,802 |
10,730 |
-1,171 |
Dec12 |
121012 |
77.700 |
78.475 |
77.400 |
78.385 |
+0.885 |
25,111 |
102,801 |
-1,384 |
Feb13 |
121012 |
84.100 |
84.700 |
83.830 |
84.650 |
+0.515 |
11,751 |
42,441 |
-404 |
Apr13 |
121012 |
90.000 |
90.535 |
89.680 |
90.450 |
+0.315 |
4,511 |
27,206 |
-601 |
May13 |
121012 |
98.200 |
98.500 |
97.800 |
98.500 |
+0.250 |
92 |
1,213 |
+53 |
Jun13 |
121012 |
101.035 |
101.200 |
100.550 |
100.850 |
-0.400 |
3,451 |
23,892 |
+466 |
Jul13 |
121012 |
100.580 |
100.750 |
100.100 |
100.580 |
-0.055 |
1,114 |
6,126 |
+387 |
Aug13 |
121012 |
99.750 |
100.000 |
99.100 |
99.500 |
-0.500 |
1,219 |
5,870 |
+640 |
Total Volume and Open Interest |
50,452 |
224,406 |
-1,766 |
Class III Milk(CME) |
Oct12 |
121012 |
21.12 |
21.15 |
21.10 |
21.14 |
+0.02 |
148 |
5,493 |
-12 |
Nov12 |
121012 |
20.92 |
21.08 |
20.90 |
21.07 |
+0.17 |
186 |
5,208 |
-38 |
Dec12 |
121012 |
20.69 |
20.86 |
20.65 |
20.80 |
+0.15 |
200 |
4,442 |
+82 |
Jan13 |
121012 |
19.84 |
19.94 |
19.76 |
19.90 |
+0.08 |
56 |
1,646 |
+24 |
Feb13 |
121012 |
19.39 |
19.47 |
19.30 |
19.35 |
+0.03 |
43 |
1,391 |
+12 |
Total Volume and Open Interest |
788 |
25,379 |
+145 |
Cocoa(ICE) |
Dec12 |
121012 |
2341 |
2379 |
2338 |
2366 |
+15 |
11,979 |
89,173 |
-1,546 |
Mar13 |
121012 |
2356 |
2390 |
2354 |
2380 |
+13 |
4,240 |
47,250 |
+154 |
May13 |
121012 |
2376 |
2396 |
2369 |
2391 |
+13 |
759 |
21,469 |
+253 |
Jul13 |
121012 |
2394 |
2413 |
2381 |
2403 |
+13 |
590 |
14,537 |
+73 |
Sep13 |
121012 |
2397 |
2414 |
2391 |
2411 |
+12 |
177 |
5,516 |
+80 |
Dec13 |
121012 |
2420 |
2424 |
2420 |
2420 |
+12 |
7 |
6,865 |
+6 |
Mar14 |
121012 |
2431 |
2431 |
2428 |
2428 |
+12 |
3 |
10,020 |
+2 |
Total Volume and Open Interest |
17,875 |
200,439 |
-858 |
Coffee "C"(ICE) |
Dec12 |
121012 |
161.10 |
163.10 |
159.70 |
161.70 |
+0.95 |
15,844 |
77,824 |
+2,072 |
Mar13 |
121012 |
165.45 |
167.20 |
164.20 |
166.15 |
+1.05 |
6,600 |
43,846 |
+1,418 |
May13 |
121012 |
168.05 |
170.00 |
167.00 |
168.95 |
+1.05 |
1,579 |
11,081 |
+232 |
Jul13 |
121012 |
170.65 |
172.35 |
169.95 |
171.70 |
+1.15 |
507 |
6,571 |
-30 |
Sep13 |
121012 |
173.10 |
174.95 |
172.65 |
174.40 |
+1.15 |
168 |
3,435 |
+91 |
Dec13 |
121012 |
176.70 |
178.15 |
176.35 |
178.15 |
+1.25 |
74 |
2,723 |
+38 |
Total Volume and Open Interest |
24,772 |
146,360 |
+3,821 |
Orange Juice(ICE) |
Nov12 |
121012 |
113.40 |
114.45 |
112.20 |
112.60 |
-1.00 |
1,606 |
11,283 |
-153 |
Jan13 |
121012 |
113.50 |
114.15 |
112.35 |
112.80 |
-0.40 |
960 |
9,022 |
+352 |
Mar13 |
121012 |
115.00 |
116.20 |
114.25 |
114.75 |
-0.55 |
180 |
2,755 |
+76 |
May13 |
121012 |
116.75 |
117.00 |
116.15 |
116.35 |
-0.65 |
0 |
941 |
+0 |
Jul13 |
121012 |
118.35 |
118.35 |
118.35 |
118.35 |
-0.60 |
0 |
88 |
+0 |
Sep13 |
121012 |
120.10 |
120.10 |
120.10 |
120.10 |
-0.60 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,746 |
24,236 |
+275 |
Sugar #11(ICE) |
Mar13 |
121012 |
20.50 |
20.59 |
19.85 |
20.05 |
-0.40 |
74,766 |
371,797 |
+6,517 |
May13 |
121012 |
20.41 |
20.53 |
19.84 |
20.00 |
-0.38 |
25,079 |
84,024 |
+1,175 |
Jul13 |
121012 |
20.35 |
20.43 |
19.79 |
19.93 |
-0.35 |
26,315 |
110,295 |
+5,981 |
Oct13 |
121012 |
20.58 |
20.64 |
20.08 |
20.21 |
-0.31 |
8,860 |
59,639 |
+939 |
Mar14 |
121012 |
20.92 |
20.99 |
20.49 |
20.64 |
-0.23 |
4,833 |
36,686 |
+1,128 |
May14 |
121012 |
20.90 |
20.90 |
20.40 |
20.55 |
-0.25 |
1,591 |
10,968 |
+162 |
Jul14 |
121012 |
20.81 |
20.81 |
20.34 |
20.44 |
-0.29 |
383 |
6,743 |
+94 |
Oct14 |
121012 |
20.70 |
20.70 |
20.38 |
20.44 |
-0.31 |
154 |
7,818 |
+72 |
Total Volume and Open Interest |
142,140 |
695,218 |
+16,111 |
London Cocoa(LCE) |
Dec12 |
121012 |
1517 |
1528 |
1511 |
1523 |
+5 |
3,816 |
57,368 |
-1,609 |
Mar13 |
121012 |
1526 |
1537 |
1519 |
1532 |
+5 |
2,150 |
69,375 |
-362 |
May13 |
121012 |
1536 |
1546 |
1529 |
1541 |
+5 |
621 |
25,573 |
+19 |
Jul13 |
121012 |
1548 |
1553 |
1536 |
1549 |
+5 |
964 |
16,361 |
+533 |
Sep13 |
121012 |
1556 |
1556 |
1542 |
1555 |
+5 |
297 |
13,258 |
+241 |
Dec13 |
121012 |
1551 |
1552 |
1538 |
1549 |
+4 |
76 |
7,561 |
+81 |
Mar14 |
121012 |
1541 |
1547 |
1537 |
1547 |
+4 |
40 |
6,796 |
+0 |
Total Volume and Open Interest |
7,964 |
201,558 |
-1,097 |
London Sugar(LCE) |
Dec12 |
121012 |
569.00 |
571.60 |
555.00 |
557.80 |
-10.60 |
6,486 |
32,719 |
-280 |
Mar13 |
121012 |
554.00 |
557.90 |
542.40 |
546.80 |
-7.60 |
3,621 |
33,451 |
-251 |
May13 |
121012 |
555.10 |
557.40 |
543.70 |
547.70 |
-7.20 |
1,063 |
9,363 |
+196 |
Aug13 |
121012 |
554.40 |
556.60 |
544.00 |
547.40 |
-6.50 |
491 |
4,365 |
+2 |
Oct13 |
121012 |
553.80 |
553.80 |
543.00 |
547.20 |
-4.70 |
392 |
3,018 |
+35 |
Total Volume and Open Interest |
12,103 |
84,916 |
-221 |
Cotton(ICE) |
Dec12 |
121012 |
71.08 |
71.42 |
70.71 |
71.36 |
+0.65 |
19,264 |
118,894 |
+1,159 |
Mar13 |
121012 |
71.50 |
72.01 |
71.33 |
71.91 |
+0.51 |
4,679 |
55,315 |
+508 |
May13 |
121012 |
72.85 |
72.91 |
72.29 |
72.85 |
+0.37 |
563 |
8,468 |
+207 |
Jul13 |
121012 |
73.31 |
73.61 |
73.31 |
73.61 |
+0.35 |
265 |
8,356 |
+75 |
Oct13 |
121012 |
74.74 |
74.74 |
74.74 |
74.74 |
+0.36 |
0 |
3 |
+0 |
Dec13 |
121012 |
75.15 |
75.45 |
75.15 |
75.45 |
+0.43 |
184 |
4,298 |
-41 |
Total Volume and Open Interest |
24,955 |
195,390 |
+1,908 |
Lumber(CME) |
Nov12 |
121012 |
284.7 |
285.3 |
283.4 |
284.7 |
+1.3 |
1,164 |
2,926 |
-267 |
Jan13 |
121012 |
295.8 |
297.8 |
295.5 |
297.1 |
-0.8 |
793 |
3,549 |
+177 |
Mar13 |
121012 |
305.0 |
305.0 |
303.2 |
303.9 |
+1.1 |
37 |
699 |
+6 |
May13 |
121012 |
315.5 |
315.5 |
313.9 |
313.9 |
+1.1 |
4 |
94 |
+1 |
Total Volume and Open Interest |
2,009 |
7,290 |
-78 |
Crude Oil(NYM) |
Nov12 |
121012 |
92.41 |
92.64 |
91.16 |
91.86 |
-0.21 |
300,087 |
163,807 |
-28,772 |
Dec12 |
121012 |
92.84 |
93.06 |
91.58 |
92.28 |
-0.22 |
156,251 |
293,607 |
+25,743 |
Jan13 |
121012 |
93.31 |
93.53 |
92.07 |
92.76 |
-0.23 |
57,439 |
149,372 |
+8,433 |
Feb13 |
121012 |
93.70 |
94.00 |
92.56 |
93.24 |
-0.23 |
29,087 |
65,714 |
-446 |
Mar13 |
121012 |
94.37 |
94.37 |
93.00 |
93.66 |
-0.25 |
23,942 |
87,760 |
+4,320 |
Apr13 |
121012 |
94.45 |
94.66 |
93.47 |
93.97 |
-0.26 |
8,540 |
36,643 |
+1,012 |
May13 |
121012 |
94.77 |
94.77 |
94.06 |
94.21 |
-0.27 |
7,315 |
30,819 |
+131 |
Jun13 |
121012 |
94.88 |
95.07 |
93.78 |
94.37 |
-0.29 |
21,474 |
93,384 |
-900 |
Jul13 |
121012 |
94.86 |
94.88 |
94.07 |
94.43 |
-0.29 |
4,613 |
35,107 |
+938 |
Aug13 |
121012 |
94.68 |
94.68 |
94.14 |
94.39 |
-0.30 |
2,178 |
26,288 |
+330 |
Sep13 |
121012 |
94.27 |
94.33 |
94.03 |
94.33 |
-0.29 |
2,567 |
37,901 |
-317 |
Oct13 |
121012 |
93.97 |
94.23 |
93.97 |
94.23 |
-0.30 |
1,634 |
24,369 |
+144 |
Nov13 |
121012 |
94.12 |
94.12 |
94.12 |
94.12 |
-0.31 |
1,668 |
25,761 |
+203 |
Dec13 |
121012 |
94.20 |
94.58 |
93.47 |
93.99 |
-0.31 |
23,670 |
166,705 |
+468 |
Jan14 |
121012 |
93.72 |
93.72 |
93.72 |
93.72 |
-0.30 |
674 |
25,549 |
+258 |
Feb14 |
121012 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.29 |
106 |
9,095 |
+34 |
Total Volume and Open Interest |
652,165 |
1,571,534 |
+11,883 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121012 |
92.425 |
92.675 |
91.150 |
91.850 |
-0.225 |
9,195 |
6,971 |
+166 |
Dec12 |
121012 |
92.950 |
93.050 |
91.600 |
92.275 |
-0.225 |
708 |
6,722 |
+154 |
Jan13 |
121012 |
92.650 |
93.300 |
92.400 |
92.750 |
-0.250 |
164 |
1,710 |
+34 |
Feb13 |
121012 |
93.750 |
93.900 |
92.775 |
93.250 |
-0.225 |
146 |
386 |
+31 |
Mar13 |
121012 |
93.175 |
93.650 |
93.175 |
93.650 |
-0.250 |
0 |
7 |
+0 |
Apr13 |
121012 |
93.975 |
93.975 |
93.975 |
93.975 |
-0.250 |
0 |
4 |
+0 |
May13 |
121012 |
93.950 |
94.200 |
93.700 |
94.200 |
-0.275 |
0 |
3 |
+0 |
Jun13 |
121012 |
94.375 |
94.375 |
94.375 |
94.375 |
-0.275 |
0 |
38 |
+0 |
Jul13 |
121012 |
94.425 |
94.425 |
94.425 |
94.425 |
-0.300 |
|
|
|
Total Volume and Open Interest |
10,213 |
15,993 |
+385 |
Heating Oil(NYM) |
Nov12 |
121012 |
326.27 |
326.50 |
320.75 |
322.39 |
-3.32 |
56,441 |
80,759 |
+768 |
Dec12 |
121012 |
323.77 |
323.77 |
318.61 |
320.29 |
-2.94 |
46,205 |
77,624 |
+1,775 |
Jan13 |
121012 |
320.06 |
320.78 |
316.37 |
318.07 |
-2.40 |
30,074 |
44,224 |
+1,803 |
Feb13 |
121012 |
316.87 |
317.67 |
313.78 |
315.42 |
-1.86 |
10,886 |
22,894 |
-747 |
Mar13 |
121012 |
315.01 |
315.01 |
310.80 |
312.41 |
-1.52 |
9,374 |
26,034 |
-115 |
Apr13 |
121012 |
308.22 |
310.11 |
307.56 |
309.06 |
-1.29 |
5,755 |
22,884 |
-442 |
May13 |
121012 |
309.36 |
310.42 |
308.96 |
309.74 |
-1.30 |
2,676 |
12,876 |
+28 |
Jun13 |
121012 |
308.08 |
308.08 |
305.00 |
307.26 |
-1.16 |
4,424 |
14,775 |
-68 |
Jul13 |
121012 |
305.64 |
306.64 |
304.49 |
305.90 |
-1.07 |
952 |
3,679 |
+191 |
Aug13 |
121012 |
304.95 |
305.65 |
303.69 |
305.05 |
-0.95 |
717 |
2,257 |
-175 |
Sep13 |
121012 |
304.00 |
304.45 |
302.88 |
304.40 |
-0.84 |
561 |
4,752 |
+209 |
Oct13 |
121012 |
304.07 |
304.07 |
304.07 |
304.07 |
-0.75 |
60 |
1,774 |
+10 |
Nov13 |
121012 |
303.86 |
303.86 |
303.86 |
303.86 |
-0.71 |
93 |
1,771 |
+8 |
Dec13 |
121012 |
304.08 |
304.17 |
302.08 |
303.61 |
-0.71 |
826 |
7,969 |
+119 |
Total Volume and Open Interest |
169,044 |
325,911 |
+3,364 |
Gasoline(NYMEX) |
Nov12 |
121012 |
294.40 |
295.50 |
286.05 |
289.28 |
-6.28 |
66,380 |
72,652 |
-5,050 |
Dec12 |
121012 |
285.51 |
285.51 |
278.82 |
281.38 |
-4.50 |
52,438 |
88,291 |
+7,283 |
Jan13 |
121012 |
281.99 |
281.99 |
276.24 |
278.41 |
-3.55 |
23,432 |
44,774 |
+2,232 |
Feb13 |
121012 |
279.82 |
280.35 |
275.71 |
277.85 |
-2.94 |
11,468 |
19,857 |
+1,061 |
Mar13 |
121012 |
281.19 |
281.19 |
277.42 |
279.51 |
-2.47 |
8,752 |
17,615 |
+1,004 |
Apr13 |
121012 |
296.59 |
296.59 |
292.34 |
294.25 |
-2.15 |
3,168 |
10,936 |
+33 |
May13 |
121012 |
291.71 |
293.83 |
291.60 |
293.07 |
-1.85 |
1,658 |
6,561 |
+98 |
Jun13 |
121012 |
290.58 |
290.89 |
287.65 |
289.47 |
-1.82 |
1,942 |
8,021 |
+487 |
Jul13 |
121012 |
285.39 |
285.39 |
285.39 |
285.39 |
-1.75 |
324 |
2,078 |
+130 |
Aug13 |
121012 |
279.94 |
281.00 |
279.94 |
281.00 |
-1.69 |
231 |
1,825 |
+110 |
Total Volume and Open Interest |
169,937 |
286,408 |
+7,480 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121012 |
289.30 |
289.30 |
289.28 |
289.30 |
-6.30 |
|
|
|
Dec12 |
121012 |
281.40 |
281.40 |
281.38 |
281.40 |
-4.50 |
|
|
|
Jan13 |
121012 |
278.40 |
278.41 |
278.40 |
278.40 |
-3.60 |
|
|
|
Feb13 |
121012 |
277.90 |
277.90 |
277.85 |
277.90 |
-2.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121012 |
3.611 |
3.638 |
3.563 |
3.611 |
+0.007 |
293,220 |
179,595 |
-22,829 |
Dec12 |
121012 |
3.903 |
3.915 |
3.834 |
3.877 |
-0.023 |
111,679 |
131,507 |
-2,365 |
Jan13 |
121012 |
4.037 |
4.042 |
3.954 |
3.995 |
-0.035 |
164,153 |
248,584 |
+18,895 |
Feb13 |
121012 |
4.031 |
4.052 |
3.960 |
4.001 |
-0.039 |
34,243 |
42,985 |
+1,109 |
Mar13 |
121012 |
3.994 |
4.006 |
3.914 |
3.954 |
-0.040 |
46,573 |
116,324 |
+7,153 |
Apr13 |
121012 |
3.924 |
3.948 |
3.859 |
3.895 |
-0.045 |
58,808 |
104,702 |
+4,383 |
May13 |
121012 |
3.936 |
3.963 |
3.879 |
3.913 |
-0.046 |
15,098 |
34,164 |
+543 |
Jun13 |
121012 |
3.976 |
3.998 |
3.913 |
3.949 |
-0.044 |
7,110 |
18,647 |
+1,536 |
Jul13 |
121012 |
4.006 |
4.033 |
3.950 |
3.988 |
-0.044 |
12,880 |
24,464 |
-1,913 |
Aug13 |
121012 |
4.022 |
4.052 |
3.975 |
4.005 |
-0.043 |
5,982 |
19,198 |
+1,529 |
Sep13 |
121012 |
4.026 |
4.026 |
3.973 |
4.008 |
-0.043 |
3,166 |
16,658 |
+150 |
Oct13 |
121012 |
4.044 |
4.045 |
4.015 |
4.044 |
-0.042 |
14,350 |
72,569 |
+4,909 |
Nov13 |
121012 |
4.122 |
4.138 |
4.105 |
4.138 |
-0.039 |
5,263 |
22,879 |
-784 |
Dec13 |
121012 |
4.343 |
4.354 |
4.290 |
4.324 |
-0.036 |
4,460 |
26,678 |
+522 |
Jan14 |
121012 |
4.429 |
4.430 |
4.397 |
4.430 |
-0.035 |
8,465 |
50,156 |
+965 |
Feb14 |
121012 |
4.380 |
4.396 |
4.372 |
4.396 |
-0.033 |
520 |
4,810 |
+278 |
Total Volume and Open Interest |
792,388 |
1,202,153 |
+13,761 |
Brent Crude Oil(ICE) |
Nov12 |
121012 |
115.96 |
115.96 |
113.94 |
114.62 |
-1.09 |
144,677 |
73,842 |
-23,121 |
Dec12 |
121012 |
114.94 |
114.94 |
112.93 |
113.61 |
-1.07 |
194,917 |
280,560 |
+10,316 |
Jan13 |
121012 |
114.05 |
114.09 |
112.23 |
112.89 |
-1.04 |
77,806 |
167,658 |
+8,270 |
Feb13 |
121012 |
113.40 |
113.40 |
111.62 |
112.26 |
-0.97 |
29,512 |
65,363 |
+2,851 |
Mar13 |
121012 |
112.74 |
112.76 |
111.03 |
111.67 |
-0.91 |
26,606 |
55,025 |
+1,652 |
Apr13 |
121012 |
112.12 |
112.12 |
110.48 |
111.12 |
-0.86 |
10,982 |
28,072 |
+1,885 |
May13 |
121012 |
111.56 |
111.56 |
109.92 |
110.56 |
-0.81 |
7,991 |
27,791 |
+1,147 |
Jun13 |
121012 |
110.85 |
110.88 |
109.35 |
109.99 |
-0.75 |
27,454 |
71,487 |
+2,422 |
Jul13 |
121012 |
109.96 |
109.97 |
109.10 |
109.44 |
-0.71 |
4,077 |
23,889 |
+215 |
Aug13 |
121012 |
108.69 |
108.87 |
108.69 |
108.87 |
-0.67 |
3,859 |
35,966 |
+181 |
Sep13 |
121012 |
108.29 |
108.29 |
108.29 |
108.29 |
-0.64 |
4,662 |
33,675 |
-733 |
Oct13 |
121012 |
107.34 |
107.74 |
107.34 |
107.74 |
-0.60 |
3,391 |
30,864 |
+302 |
Nov13 |
121012 |
107.16 |
107.30 |
107.13 |
107.24 |
-0.57 |
2,743 |
23,234 |
+542 |
Dec13 |
121012 |
107.08 |
107.49 |
106.13 |
106.78 |
-0.53 |
28,804 |
111,964 |
+321 |
Total Volume and Open Interest |
582,136 |
1,219,458 |
+7,786 |
Gas Oil(ICE) |
Nov12 |
121012 |
1016.00 |
1016.00 |
998.75 |
1001.00 |
-13.75 |
78,369 |
130,972 |
+1,362 |
Dec12 |
121012 |
1000.25 |
1001.00 |
985.50 |
988.00 |
-12.50 |
81,250 |
144,414 |
+8,796 |
Jan13 |
121012 |
990.00 |
990.25 |
976.25 |
978.75 |
-10.50 |
34,333 |
67,310 |
+373 |
Feb13 |
121012 |
978.25 |
979.00 |
968.25 |
971.25 |
-9.00 |
13,052 |
33,384 |
-387 |
Mar13 |
121012 |
970.50 |
970.50 |
961.00 |
964.00 |
-8.25 |
9,475 |
33,554 |
+298 |
Apr13 |
121012 |
963.50 |
964.25 |
954.50 |
957.00 |
-8.00 |
6,504 |
24,869 |
-727 |
May13 |
121012 |
957.75 |
957.75 |
949.75 |
951.50 |
-7.75 |
3,063 |
18,347 |
-318 |
Jun13 |
121012 |
953.75 |
953.75 |
945.25 |
947.75 |
-7.75 |
8,932 |
38,898 |
+956 |
Jul13 |
121012 |
947.25 |
947.25 |
942.75 |
945.00 |
-7.50 |
765 |
12,813 |
+300 |
Aug13 |
121012 |
944.75 |
944.75 |
940.00 |
942.25 |
-7.50 |
347 |
8,409 |
+180 |
Total Volume and Open Interest |
244,010 |
610,043 |
+2,841 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121012 |
2.445 |
2.450 |
2.415 |
2.430 |
-0.037 |
289 |
708 |
+7 |
Dec12 |
121012 |
2.444 |
2.449 |
2.401 |
2.414 |
-0.039 |
310 |
1,957 |
-114 |
Jan13 |
121012 |
2.435 |
2.436 |
2.403 |
2.406 |
-0.036 |
131 |
1,327 |
-28 |
Feb13 |
121012 |
2.425 |
2.425 |
2.395 |
2.402 |
-0.033 |
110 |
912 |
+27 |
Mar13 |
121012 |
2.420 |
2.420 |
2.396 |
2.408 |
-0.032 |
172 |
1,780 |
-41 |
Apr13 |
121012 |
2.425 |
2.425 |
2.410 |
2.419 |
-0.032 |
50 |
475 |
-16 |
May13 |
121012 |
2.440 |
2.441 |
2.423 |
2.429 |
-0.029 |
42 |
1,012 |
-8 |
Total Volume and Open Interest |
1,399 |
10,413 |
-111 |
WTI Crude Oil(ICE) |
Nov12 |
121012 |
92.50 |
92.64 |
91.18 |
91.86 |
-0.21 |
50,961 |
49,404 |
-3,330 |
Dec12 |
121012 |
93.00 |
93.05 |
91.61 |
92.28 |
-0.22 |
38,979 |
115,016 |
-122 |
Jan13 |
121012 |
93.05 |
93.38 |
92.23 |
92.76 |
-0.23 |
16,174 |
40,857 |
+1,242 |
Feb13 |
121012 |
93.70 |
94.02 |
92.72 |
93.24 |
-0.23 |
7,650 |
20,916 |
+664 |
Mar13 |
121012 |
94.09 |
94.21 |
93.17 |
93.66 |
-0.25 |
5,913 |
29,273 |
+275 |
Apr13 |
121012 |
94.11 |
94.45 |
93.48 |
93.97 |
-0.26 |
4,382 |
10,840 |
+349 |
May13 |
121012 |
94.49 |
94.68 |
93.91 |
94.21 |
-0.27 |
2,966 |
9,100 |
-300 |
Jun13 |
121012 |
94.94 |
94.95 |
93.92 |
94.37 |
-0.29 |
6,280 |
47,972 |
+1,073 |
Jul13 |
121012 |
94.43 |
94.43 |
94.43 |
94.43 |
-0.29 |
690 |
4,132 |
+76 |
Aug13 |
121012 |
94.39 |
94.39 |
94.39 |
94.39 |
-0.30 |
517 |
5,200 |
+6 |
Sep13 |
121012 |
94.33 |
94.33 |
94.33 |
94.33 |
-0.29 |
595 |
9,397 |
+34 |
Oct13 |
121012 |
94.23 |
94.23 |
94.23 |
94.23 |
-0.30 |
555 |
4,505 |
+27 |
Nov13 |
121012 |
94.12 |
94.12 |
94.12 |
94.12 |
-0.31 |
496 |
4,626 |
+19 |
Dec13 |
121012 |
94.23 |
94.47 |
93.53 |
93.99 |
-0.31 |
6,311 |
70,852 |
+88 |
Jan14 |
121012 |
93.72 |
93.72 |
93.72 |
93.72 |
-0.30 |
37 |
4,222 |
-1 |
Feb14 |
121012 |
93.45 |
93.45 |
93.45 |
93.45 |
-0.29 |
13 |
1,855 |
-1 |
Total Volume and Open Interest |
145,095 |
525,006 |
+237 |
US Dollar Index(ICE) |
Dec12 |
121012 |
79.850 |
79.900 |
79.575 |
79.740 |
-0.120 |
17,275 |
43,771 |
+1,926 |
Mar13 |
121012 |
79.825 |
79.990 |
79.800 |
79.935 |
-0.125 |
2 |
688 |
+2 |
Jun13 |
121012 |
80.175 |
80.220 |
80.155 |
80.155 |
-0.125 |
|
|
|
Total Volume and Open Interest |
17,277 |
44,459 |
+1,928 |
Australian Dollar(CME) |
Dec12 |
121012 |
102.10 |
102.36 |
101.63 |
101.76 |
-0.32 |
113,470 |
158,326 |
-1,549 |
Mar13 |
121012 |
101.57 |
101.57 |
101.06 |
101.06 |
-0.31 |
26 |
253 |
-5 |
Jun13 |
121012 |
100.41 |
100.71 |
100.41 |
100.41 |
-0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
113,496 |
158,591 |
-1,554 |
British Pound(CME) |
Dec12 |
121012 |
160.42 |
160.93 |
160.14 |
160.70 |
+0.30 |
78,283 |
162,363 |
+1,876 |
Mar13 |
121012 |
160.37 |
160.72 |
160.34 |
160.64 |
+0.30 |
10 |
164 |
-7 |
Jun13 |
121012 |
160.58 |
160.58 |
160.29 |
160.58 |
+0.29 |
0 |
57 |
+0 |
Total Volume and Open Interest |
78,293 |
162,585 |
+1,869 |
Canadian Dollar(CME) |
Dec12 |
121012 |
102.03 |
102.24 |
101.80 |
101.93 |
-0.06 |
65,643 |
184,265 |
-1,865 |
Mar13 |
121012 |
101.81 |
102.00 |
101.59 |
101.69 |
-0.06 |
1,212 |
2,507 |
-377 |
Jun13 |
121012 |
101.44 |
101.50 |
101.44 |
101.44 |
-0.06 |
138 |
598 |
+9 |
Sep13 |
121012 |
101.19 |
101.25 |
101.19 |
101.19 |
-0.06 |
4 |
604 |
+3 |
Total Volume and Open Interest |
66,997 |
188,051 |
-2,230 |
Japanese Yen(CME) |
Dec12 |
121012 |
127.64 |
127.80 |
127.40 |
127.64 |
-0.08 |
94,067 |
129,961 |
+4,195 |
Mar13 |
121012 |
127.73 |
127.85 |
127.69 |
127.77 |
-0.08 |
12 |
369 |
-2 |
Jun13 |
121012 |
127.99 |
128.01 |
127.91 |
127.91 |
-0.10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
94,079 |
130,354 |
+4,193 |
Swiss Franc(CME) |
Dec12 |
121012 |
107.08 |
107.56 |
106.98 |
107.29 |
+0.18 |
27,890 |
34,274 |
-1,025 |
Mar13 |
121012 |
107.47 |
107.67 |
107.29 |
107.47 |
+0.18 |
0 |
21 |
+0 |
Jun13 |
121012 |
107.66 |
107.66 |
107.49 |
107.66 |
+0.17 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,890 |
34,298 |
-1,025 |
EuroFX(CME) |
Dec12 |
121012 |
129.39 |
130.00 |
129.30 |
129.65 |
+0.27 |
223,709 |
221,925 |
-629 |
Mar13 |
121012 |
129.60 |
130.08 |
129.51 |
129.78 |
+0.27 |
71 |
776 |
+3 |
Jun13 |
121012 |
130.10 |
130.20 |
129.64 |
129.90 |
+0.26 |
0 |
534 |
+0 |
Total Volume and Open Interest |
223,780 |
223,276 |
-626 |
Mexican Peso(CME) |
Oct12 |
121012 |
776.75 |
776.75 |
774.25 |
776.75 |
+2.50 |
|
|
|
Nov12 |
121012 |
774.25 |
774.25 |
771.75 |
774.25 |
+2.50 |
|
|
|
Total Volume and Open Interest |
29,843 |
205,133 |
-324 |
Brazilian Real(CME) |
Nov12 |
121012 |
489.30 |
489.35 |
489.30 |
489.30 |
-0.05 |
15 |
2,871 |
+0 |
Dec12 |
121012 |
487.50 |
487.50 |
487.45 |
487.50 |
+0.05 |
173 |
2,234 |
-38 |
Jan13 |
121012 |
485.70 |
485.70 |
485.65 |
485.70 |
+0.05 |
|
|
|
Feb13 |
121012 |
483.95 |
483.95 |
483.90 |
483.95 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,998 |
27,602 |
+6,772 |
30-Year T-Bonds(CBOT) |
Dec12 |
121012 |
149~090 |
150~070 |
148~260 |
149~180 |
+0~100 |
424,829 |
572,934 |
-7,301 |
Mar13 |
121012 |
147~160 |
148~230 |
147~160 |
148~070 |
+0~110 |
49 |
102 |
+1 |
Jun13 |
121012 |
147~020 |
147~020 |
146~230 |
147~020 |
+0~110 |
|
|
|
Total Volume and Open Interest |
424,878 |
573,036 |
-7,300 |
10-Year T-Notes(CBOT) |
Dec12 |
121012 |
133~090 |
133~170 |
133~030 |
133~100 |
+0~015 |
1,007,180 |
1,675,352 |
-2,981 |
Mar13 |
121012 |
132~200 |
132~280 |
132~180 |
132~240 |
+0~020 |
73 |
345 |
+47 |
Jun13 |
121012 |
131~290 |
131~290 |
131~270 |
131~290 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,007,253 |
1,675,697 |
-2,934 |
5-Year T-Notes(CBOT) |
Dec12 |
121012 |
124~152 |
124~180 |
124~136 |
124~154 |
+0~004 |
452,586 |
1,433,208 |
+7,035 |
Mar13 |
121012 |
124~084 |
124~084 |
124~076 |
124~084 |
+0~006 |
0 |
30 |
+0 |
Jun13 |
121012 |
123~204 |
123~204 |
123~196 |
123~204 |
+0~006 |
|
|
|
Total Volume and Open Interest |
452,586 |
1,433,238 |
+7,035 |
2 Year T-Notes(CBOT) |
Dec12 |
121012 |
110~066 |
110~070 |
110~062 |
110~070 |
+0~004 |
113,720 |
958,557 |
+6,896 |
Mar13 |
121012 |
110~050 |
110~062 |
110~050 |
110~062 |
+0~006 |
2 |
150 |
+2 |
Jun13 |
121012 |
109~226 |
109~226 |
109~220 |
109~226 |
+0~006 |
|
|
|
Total Volume and Open Interest |
113,722 |
958,707 |
+6,898 |
Eurodollars(CME) |
Dec12 |
121012 |
99.685 |
99.700 |
99.685 |
99.695 |
+0.010 |
72,702 |
980,762 |
+4,434 |
Mar13 |
121012 |
99.675 |
99.700 |
99.675 |
99.685 |
+0.010 |
84,087 |
814,031 |
+5,142 |
Jun13 |
121012 |
99.650 |
99.675 |
99.645 |
99.660 |
+0.010 |
89,086 |
733,778 |
-4,643 |
Sep13 |
121012 |
99.625 |
99.655 |
99.625 |
99.640 |
+0.010 |
83,682 |
634,130 |
-2,714 |
Dec13 |
121012 |
99.600 |
99.615 |
99.595 |
99.605 |
+0.010 |
102,880 |
658,911 |
-512 |
Mar14 |
121012 |
99.575 |
99.585 |
99.570 |
99.575 |
+0.005 |
95,031 |
615,599 |
+4,875 |
Jun14 |
121012 |
99.535 |
99.545 |
99.530 |
99.535 |
+0.005 |
106,934 |
476,893 |
+6,664 |
Sep14 |
121012 |
99.495 |
99.505 |
99.485 |
99.490 |
unch |
101,411 |
456,901 |
+1,939 |
Dec14 |
121012 |
99.435 |
99.445 |
99.425 |
99.430 |
-0.005 |
110,828 |
430,481 |
+8,448 |
Mar15 |
121012 |
99.385 |
99.390 |
99.365 |
99.375 |
-0.005 |
95,568 |
433,765 |
+8,872 |
Jun15 |
121012 |
99.310 |
99.320 |
99.290 |
99.300 |
-0.005 |
105,515 |
508,054 |
+12,470 |
Sep15 |
121012 |
99.215 |
99.225 |
99.195 |
99.200 |
-0.010 |
92,553 |
336,545 |
+6,780 |
Dec15 |
121012 |
99.100 |
99.100 |
99.075 |
99.080 |
-0.010 |
100,561 |
288,980 |
+1,083 |
Mar16 |
121012 |
98.970 |
98.975 |
98.950 |
98.955 |
-0.010 |
57,290 |
192,008 |
+258 |
Jun16 |
121012 |
98.830 |
98.830 |
98.805 |
98.810 |
-0.010 |
57,037 |
147,237 |
+277 |
Sep16 |
121012 |
98.675 |
98.680 |
98.655 |
98.660 |
-0.010 |
49,798 |
137,725 |
+2,332 |
Dec16 |
121012 |
98.510 |
98.520 |
98.490 |
98.500 |
-0.010 |
40,483 |
104,835 |
+1,087 |
Mar17 |
121012 |
98.365 |
98.375 |
98.350 |
98.355 |
-0.010 |
23,456 |
84,156 |
+277 |
Total Volume and Open Interest |
1,522,793 |
8,264,065 |
+58,474 |
Ultra T-Bond(CBOT) |
Dec12 |
121012 |
164~29 |
166~14 |
164~08 |
165~10 |
+0~17 |
55,965 |
369,499 |
-758 |
Mar13 |
121012 |
163~30 |
163~30 |
163~13 |
163~30 |
+0~17 |
0 |
2 |
+0 |
Jun13 |
121012 |
163~30 |
163~30 |
163~13 |
163~30 |
+0~17 |
|
|
|
Total Volume and Open Interest |
55,965 |
369,501 |
-758 |
30 Day Federal Funds(CBOT) |
Oct12 |
121012 |
99.850 |
99.850 |
99.848 |
99.850 |
unch |
1,161 |
60,224 |
+278 |
Nov12 |
121012 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
5,672 |
52,361 |
-867 |
Dec12 |
121012 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
3,409 |
30,770 |
-48 |
Jan13 |
121012 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
521 |
19,338 |
+103 |
Feb13 |
121012 |
99.870 |
99.875 |
99.865 |
99.870 |
unch |
905 |
21,059 |
+103 |
Mar13 |
121012 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
2,056 |
18,657 |
+1,600 |
Total Volume and Open Interest |
23,117 |
374,620 |
+1,393 |
3-Mth Euro-Yen(CME) |
Dec12 |
121012 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121012 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121012 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121012 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121012 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121012 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121012 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121012 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121012 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121012 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121012 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,059 |
+0 |
Mar13 |
121012 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121012 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121012 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121012 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121012 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121012 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121012 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,481 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121012 |
144.30 |
144.34 |
144.15 |
144.18 |
-0.12 |
2,929 |
23,834 |
+1,963 |
Mar13 |
121012 |
143.33 |
143.33 |
143.33 |
143.33 |
-0.12 |
|
|
|
Jun13 |
121012 |
141.24 |
141.24 |
141.24 |
141.24 |
-0.12 |
|
|
|
Total Volume and Open Interest |
2,929 |
23,834 |
+1,963 |
Euro-Bund(EUREX) |
Dec12 |
121012 |
141.41 |
141.91 |
141.21 |
141.70 |
+0.55 |
666,759 |
845,064 |
-3,144 |
Mar13 |
121012 |
142.99 |
143.50 |
142.75 |
143.28 |
+0.61 |
2,552 |
67,512 |
+363 |
Jun13 |
121012 |
143.28 |
143.28 |
143.28 |
143.28 |
+0.61 |
|
|
|
Total Volume and Open Interest |
669,311 |
912,576 |
-2,781 |
Euro-Bobl(EUREX) |
Dec12 |
121012 |
125.68 |
125.84 |
125.57 |
125.78 |
+0.22 |
371,639 |
759,413 |
+21,815 |
Mar13 |
121012 |
126.27 |
126.38 |
126.25 |
126.38 |
+0.24 |
1,724 |
28,119 |
+1,641 |
Jun13 |
121012 |
126.38 |
126.38 |
126.38 |
126.38 |
+0.24 |
|
|
|
Total Volume and Open Interest |
373,363 |
787,532 |
+23,456 |
3-Mth Euribor(EUREX) |
Dec12 |
121012 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
0 |
1,757 |
+0 |
Mar13 |
121012 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
2 |
1,249 |
+0 |
Jun13 |
121012 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.005 |
0 |
758 |
+0 |
Total Volume and Open Interest |
52 |
5,910 |
-50 |
Long Gilt(LIFFE) |
Dec12 |
121012 |
120~00 |
120~16 |
119~27 |
120~12 |
+0~18 |
126,010 |
349,360 |
-1,407 |
Mar13 |
121012 |
119~06 |
119~17 |
119~06 |
119~17 |
+0~19 |
100 |
50 |
+0 |
Total Volume and Open Interest |
126,110 |
349,410 |
-1,407 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121012 |
99.49 |
99.50 |
99.47 |
99.47 |
-0.01 |
53,022 |
355,715 |
-1,134 |
Mar13 |
121012 |
99.51 |
99.52 |
99.49 |
99.49 |
-0.01 |
45,493 |
379,280 |
+3,371 |
Jun13 |
121012 |
99.51 |
99.53 |
99.49 |
99.50 |
-0.01 |
29,647 |
316,427 |
+2,714 |
Sep13 |
121012 |
99.51 |
99.53 |
99.49 |
99.50 |
unch |
28,963 |
320,170 |
+5,429 |
Dec13 |
121012 |
99.48 |
99.50 |
99.46 |
99.48 |
unch |
33,017 |
363,237 |
+6,786 |
Mar14 |
121012 |
99.46 |
99.48 |
99.44 |
99.45 |
unch |
40,458 |
275,016 |
-894 |
Total Volume and Open Interest |
320,606 |
2,813,981 |
+24,823 |
3-Mth Euribor(LIFFE) |
Dec12 |
121012 |
99.800 |
99.805 |
99.795 |
99.800 |
unch |
57,399 |
542,447 |
-2,610 |
Mar13 |
121012 |
99.805 |
99.810 |
99.790 |
99.800 |
-0.005 |
62,978 |
518,241 |
-1,660 |
Jun13 |
121012 |
99.775 |
99.780 |
99.755 |
99.765 |
-0.005 |
62,081 |
446,157 |
-4,629 |
Total Volume and Open Interest |
527,433 |
3,888,244 |
+9,118 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121012 |
96.98 |
96.99 |
96.96 |
96.98 |
unch |
15,214 |
150,725 |
-2,884 |
Mar13 |
121012 |
97.28 |
97.29 |
97.25 |
97.27 |
-0.01 |
16,624 |
171,055 |
-4,173 |
Jun13 |
121012 |
97.41 |
97.42 |
97.37 |
97.39 |
-0.02 |
9,267 |
126,462 |
-89 |
Sep13 |
121012 |
97.41 |
97.41 |
97.35 |
97.36 |
-0.03 |
4,056 |
75,431 |
-898 |
Dec13 |
121012 |
97.30 |
97.33 |
97.28 |
97.30 |
-0.02 |
2,710 |
64,035 |
+466 |
Mar14 |
121012 |
97.27 |
97.27 |
97.22 |
97.23 |
-0.02 |
2,093 |
37,728 |
-16 |
Jun14 |
121012 |
97.20 |
97.20 |
97.14 |
97.16 |
-0.01 |
3,272 |
16,953 |
-154 |
Sep14 |
121012 |
97.09 |
97.11 |
97.08 |
97.09 |
-0.01 |
1,091 |
8,789 |
+589 |
Dec14 |
121012 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.01 |
0 |
909 |
+0 |
Mar15 |
121012 |
96.95 |
96.95 |
96.95 |
96.95 |
unch |
0 |
33 |
-7 |
Total Volume and Open Interest |
54,327 |
652,323 |
-7,166 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121012 |
97.07 |
97.08 |
97.02 |
97.06 |
-0.01 |
36,912 |
411,788 |
-10,374 |
Mar13 |
121012 |
97.06 |
97.06 |
97.06 |
97.06 |
-0.01 |
|
|
|
Total Volume and Open Interest |
36,912 |
411,788 |
-10,374 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121012 |
97.65 |
97.66 |
97.60 |
97.63 |
-0.02 |
101,479 |
472,273 |
-10,527 |
Mar13 |
121012 |
97.63 |
97.63 |
97.63 |
97.63 |
-0.02 |
|
|
|
Total Volume and Open Interest |
101,479 |
472,273 |
-10,527 |
Gold(CMX) |
Oct12 |
121012 |
1769.5 |
1769.5 |
1753.6 |
1758.0 |
-10.8 |
30 |
315 |
-20 |
Dec12 |
121012 |
1769.7 |
1775.0 |
1753.5 |
1759.7 |
-10.9 |
117,573 |
351,114 |
+4,073 |
Feb13 |
121012 |
1770.9 |
1776.2 |
1756.3 |
1761.8 |
-10.9 |
1,545 |
31,554 |
+118 |
Apr13 |
121012 |
1774.2 |
1776.6 |
1759.3 |
1763.9 |
-10.9 |
527 |
17,819 |
+263 |
Jun13 |
121012 |
1776.9 |
1778.5 |
1760.5 |
1765.9 |
-10.9 |
832 |
21,886 |
-548 |
Aug13 |
121012 |
1777.8 |
1779.2 |
1763.0 |
1767.8 |
-10.9 |
591 |
5,095 |
+409 |
Oct13 |
121012 |
1776.8 |
1777.2 |
1767.4 |
1769.9 |
-10.9 |
120 |
4,217 |
-13 |
Dec13 |
121012 |
1783.9 |
1783.9 |
1767.5 |
1772.2 |
-10.9 |
544 |
11,647 |
-242 |
Feb14 |
121012 |
1782.0 |
1782.0 |
1771.7 |
1774.8 |
-10.9 |
0 |
2,464 |
+0 |
Apr14 |
121012 |
1787.3 |
1789.6 |
1772.7 |
1777.2 |
-11.0 |
56 |
3,076 |
-4 |
Jun14 |
121012 |
1788.7 |
1788.7 |
1779.8 |
1779.8 |
-11.1 |
604 |
8,545 |
-603 |
Aug14 |
121012 |
1782.5 |
1782.5 |
1782.5 |
1782.5 |
-11.2 |
|
|
|
Total Volume and Open Interest |
122,915 |
480,287 |
+3,412 |
Silver(CMX) |
Dec12 |
121012 |
3403.0 |
3416.5 |
3345.0 |
3366.9 |
-41.3 |
33,580 |
88,228 |
+397 |
Mar13 |
121012 |
3421.0 |
3421.0 |
3357.0 |
3374.7 |
-41.3 |
2,367 |
11,829 |
+369 |
May13 |
121012 |
3380.0 |
3380.0 |
3360.0 |
3378.4 |
-41.3 |
117 |
4,386 |
+15 |
Jul13 |
121012 |
3386.0 |
3386.0 |
3381.4 |
3381.4 |
-41.3 |
312 |
5,642 |
-151 |
Sep13 |
121012 |
3400.0 |
3419.5 |
3368.0 |
3384.2 |
-41.4 |
51 |
3,262 |
+20 |
Dec13 |
121012 |
3400.0 |
3400.0 |
3388.0 |
3388.0 |
-41.4 |
794 |
15,196 |
+37 |
Mar14 |
121012 |
3385.4 |
3385.4 |
3385.4 |
3385.4 |
-41.4 |
0 |
786 |
+0 |
Total Volume and Open Interest |
38,628 |
142,591 |
+1,240 |
Platinum(NYMEX) |
Oct12 |
121012 |
1657.1 |
1657.1 |
1654.4 |
1657.1 |
-30.7 |
13 |
104 |
-2 |
Jan13 |
121012 |
1680.9 |
1691.3 |
1654.7 |
1659.3 |
-30.3 |
7,130 |
62,291 |
+653 |
Apr13 |
121012 |
1690.7 |
1693.9 |
1658.0 |
1662.5 |
-30.5 |
48 |
3,058 |
+33 |
Jul13 |
121012 |
1664.8 |
1664.8 |
1664.8 |
1664.8 |
-30.5 |
0 |
105 |
+0 |
Total Volume and Open Interest |
7,212 |
65,598 |
+666 |
Palladium(NYMEX) |
Dec12 |
121012 |
650.10 |
653.45 |
633.35 |
639.05 |
-11.85 |
3,316 |
19,069 |
-88 |
Mar13 |
121012 |
650.55 |
652.85 |
637.70 |
640.40 |
-11.75 |
86 |
1,060 |
+80 |
Jun13 |
121012 |
641.35 |
641.35 |
641.35 |
641.35 |
-11.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,403 |
20,143 |
-7 |
Copper(CMX) |
Dec12 |
121012 |
374.50 |
375.65 |
369.30 |
370.30 |
-4.85 |
45,569 |
99,948 |
+3,861 |
Mar13 |
121012 |
375.35 |
376.40 |
369.95 |
370.95 |
-4.95 |
2,684 |
31,836 |
+1,308 |
May13 |
121012 |
376.30 |
376.30 |
371.30 |
371.40 |
-5.00 |
221 |
5,254 |
+36 |
Jul13 |
121012 |
373.85 |
373.85 |
371.30 |
371.85 |
-4.95 |
160 |
4,805 |
+35 |
Sep13 |
121012 |
375.35 |
375.35 |
372.10 |
372.10 |
-4.95 |
204 |
1,507 |
+89 |
Total Volume and Open Interest |
49,260 |
156,432 |
+5,281 |
DJIA Index(CBOT) |
Dec12 |
121012 |
13275 |
13328 |
13225 |
13245 |
-20 |
193 |
12,959 |
+49 |
Mar13 |
121012 |
13168 |
13188 |
13168 |
13168 |
-20 |
0 |
5 |
+0 |
Jun13 |
121012 |
13092 |
13112 |
13092 |
13092 |
-20 |
|
|
|
Sep13 |
121012 |
13013 |
13033 |
13013 |
13013 |
-20 |
|
|
|
Total Volume and Open Interest |
193 |
12,964 |
+49 |
E-mini DJIA Index(CBOT) |
Dec12 |
121012 |
13262 |
13334 |
13227 |
13245 |
-20 |
112,961 |
115,134 |
-447 |
Mar13 |
121012 |
13188 |
13188 |
13168 |
13168 |
-20 |
10 |
177 |
+2 |
Jun13 |
121012 |
13092 |
13092 |
13092 |
13092 |
-20 |
0 |
48 |
+0 |
Sep13 |
121012 |
13013 |
13013 |
13013 |
13013 |
-20 |
|
|
|
Total Volume and Open Interest |
112,971 |
115,359 |
-445 |
S & P 500(CME) |
Dec12 |
121012 |
1428.40 |
1434.50 |
1420.50 |
1421.50 |
-6.90 |
6,821 |
195,860 |
+1,486 |
Mar13 |
121012 |
1414.70 |
1426.60 |
1414.60 |
1414.70 |
-6.90 |
64 |
2,210 |
+51 |
Jun13 |
121012 |
1407.60 |
1419.50 |
1407.50 |
1407.60 |
-6.90 |
100 |
560 |
+92 |
Sep13 |
121012 |
1401.10 |
1413.00 |
1401.00 |
1401.10 |
-6.90 |
|
|
|
Total Volume and Open Interest |
6,985 |
198,630 |
+1,629 |
S & P 500 E-Mini(Globex) |
Dec12 |
121012 |
1428.25 |
1434.50 |
1420.00 |
1421.50 |
-7.00 |
1,585,045 |
2,894,922 |
+13,591 |
Mar13 |
121012 |
1421.50 |
1427.50 |
1414.00 |
1414.75 |
-6.75 |
893 |
24,333 |
+82 |
Total Volume and Open Interest |
1,586,415 |
2,920,659 |
+14,068 |
NASDAQ 100(CME) |
Dec12 |
121012 |
2715.50 |
2728.50 |
2707.00 |
2710.00 |
-3.30 |
2,284 |
12,412 |
+32 |
Mar13 |
121012 |
2703.50 |
2709.00 |
2703.50 |
2703.50 |
-3.30 |
0 |
3 |
+0 |
Jun13 |
121012 |
2698.00 |
2701.30 |
2698.00 |
2698.00 |
-3.30 |
|
|
|
Total Volume and Open Interest |
2,284 |
12,415 |
+32 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121012 |
2713.80 |
2728.30 |
2707.30 |
2710.00 |
-3.30 |
248,073 |
392,513 |
-1,183 |
Mar13 |
121012 |
2707.50 |
2718.00 |
2703.50 |
2703.50 |
-3.30 |
22 |
97 |
+1 |
Total Volume and Open Interest |
248,096 |
392,619 |
-1,182 |
S & P Midcap 400(CME) |
Dec12 |
121012 |
982.00 |
982.00 |
971.00 |
972.60 |
-7.50 |
0 |
499 |
+0 |
Mar13 |
121012 |
970.60 |
978.10 |
970.60 |
970.60 |
-7.50 |
|
|
|
Jun13 |
121012 |
968.50 |
976.00 |
968.50 |
968.50 |
-7.50 |
|
|
|
Total Volume and Open Interest |
0 |
499 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121012 |
15.90 |
16.80 |
15.70 |
16.65 |
+0.45 |
38,666 |
67,099 |
-9,971 |
Nov12 |
121012 |
17.25 |
18.00 |
17.15 |
17.98 |
+0.46 |
35,121 |
146,241 |
+6,012 |
Dec12 |
121012 |
18.20 |
18.70 |
18.05 |
18.62 |
+0.15 |
12,930 |
60,719 |
+1,825 |
Jan13 |
121012 |
19.80 |
20.15 |
19.54 |
20.02 |
+0.10 |
9,153 |
0 |
+0 |
Total Volume and Open Interest |
108,193 |
354,430 |
-1,411 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121012 |
8615 |
8615 |
8535 |
8555 |
-30 |
4,212 |
21,486 |
+262 |
Mar13 |
121012 |
8555 |
8555 |
8555 |
8555 |
-30 |
|
|
|
Total Volume and Open Interest |
4,212 |
21,486 |
+262 |
Nikkei 225(SGX) |
Dec12 |
121012 |
8570 |
8635 |
8520 |
8565 |
unch |
110,146 |
216,480 |
+3,107 |
Mar13 |
121012 |
8575 |
8575 |
8515 |
8550 |
unch |
2 |
1,752 |
+3 |
Jun13 |
121012 |
8470 |
8470 |
8470 |
8470 |
unch |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
117,569 |
251,901 |
+7,318 |
CAC 40(EURONEXT) |
Oct12 |
121012 |
3398.0 |
3420.0 |
3384.0 |
3389.0 |
-25.0 |
89,722 |
338,359 |
+6,304 |
Nov12 |
121012 |
3397.5 |
3415.5 |
3383.0 |
3387.5 |
-25.0 |
314 |
26,600 |
+8,175 |
Dec12 |
121012 |
3387.0 |
3405.0 |
3374.5 |
3378.0 |
-25.5 |
214 |
25,463 |
+95 |
Total Volume and Open Interest |
90,252 |
390,629 |
+14,574 |
Hang Seng Index(HKFE) |
Oct12 |
121012 |
20947 |
21224 |
20933 |
21096 |
+132 |
67,133 |
111,447 |
-42 |
Nov12 |
121012 |
21003 |
21214 |
20934 |
21086 |
+138 |
1,043 |
2,480 |
+151 |
Dec12 |
121012 |
20955 |
21202 |
20955 |
21095 |
+134 |
158 |
8,455 |
+37 |
Total Volume and Open Interest |
68,396 |
123,939 |
+140 |
DAX(EUREX) |
Dec12 |
121012 |
7270.5 |
7294.5 |
7232.5 |
7245.5 |
-40.0 |
126,473 |
149,273 |
+3,289 |
Mar13 |
121012 |
7270.0 |
7294.0 |
7237.5 |
7248.5 |
-39.5 |
154 |
5,812 |
+4 |
Jun13 |
121012 |
7288.0 |
7302.5 |
7245.5 |
7256.5 |
-40.5 |
56 |
725 |
+36 |
Total Volume and Open Interest |
126,683 |
155,810 |
+3,329 |
FT-SE 100(EURONEXT) |
Dec12 |
121012 |
5792.00 |
5802.50 |
5753.00 |
5769.00 |
-38.00 |
80,708 |
581,539 |
-1,990 |
Mar13 |
121012 |
5756.00 |
5756.00 |
5724.00 |
5726.00 |
-38.00 |
5 |
323 |
-2 |
Jun13 |
121012 |
5662.00 |
5662.00 |
5662.00 |
5662.00 |
-38.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
80,713 |
581,874 |
-1,992 |
SPI 200(SFE) |
Dec12 |
121012 |
4474.0 |
4503.0 |
4472.0 |
4488.0 |
+12.0 |
19,001 |
252,998 |
-3,485 |
Mar13 |
121012 |
4454.0 |
4457.0 |
4454.0 |
4457.0 |
+14.0 |
28 |
1,648 |
+22 |
Jun13 |
121012 |
4460.0 |
4460.0 |
4453.0 |
4453.0 |
+12.0 |
2 |
2,623 |
-22 |
Total Volume and Open Interest |
19,562 |
260,330 |
-3,303 |
FTSE MIB(ISE) |
Dec12 |
121012 |
15550.00 |
15670.00 |
15445.00 |
15492.00 |
-120.00 |
22,116 |
32,049 |
+1,036 |
Mar13 |
121012 |
15655.00 |
15655.00 |
15492.00 |
15492.00 |
-120.00 |
11 |
29 |
-2 |
Jun13 |
121012 |
15212.00 |
15212.00 |
15212.00 |
15212.00 |
-120.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
22,127 |
32,079 |
+1,034 |
KOSPI 200(KFE) |
Dec12 |
121012 |
254.90 |
256.15 |
252.85 |
253.40 |
-0.85 |
184,443 |
101,707 |
-209 |
Mar13 |
121012 |
253.70 |
254.20 |
252.00 |
252.85 |
-0.25 |
49 |
3,109 |
+58 |
Jun13 |
121012 |
254.15 |
254.15 |
254.15 |
254.15 |
-0.95 |
0 |
1,047 |
+0 |
Total Volume and Open Interest |
184,492 |
105,866 |
-151 |
GSCI(CME) |
Oct12 |
121012 |
668.50 |
670.50 |
663.00 |
665.40 |
-7.60 |
1,426 |
987 |
-1,354 |
Nov12 |
121012 |
668.00 |
670.25 |
663.00 |
665.00 |
-7.75 |
2,292 |
9,235 |
+2,159 |
Dec12 |
121012 |
666.50 |
673.80 |
664.00 |
666.50 |
-7.25 |
2 |
1 |
+1 |
Total Volume and Open Interest |
3,720 |
10,223 |
+806 |
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. |
|
|