|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 15, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121015 |
1519.00 |
1520.00 |
1485.75 |
1492.50 |
-30.00 |
133,054 |
213,716 |
-2,103 |
Jan13 |
121015 |
1518.25 |
1519.25 |
1484.00 |
1491.75 |
-30.25 |
54,064 |
179,325 |
+3,357 |
Mar13 |
121015 |
1489.25 |
1492.00 |
1457.00 |
1466.00 |
-26.00 |
16,799 |
101,758 |
-203 |
May13 |
121015 |
1449.75 |
1449.75 |
1418.25 |
1428.25 |
-21.50 |
7,878 |
90,269 |
+627 |
Jul13 |
121015 |
1436.00 |
1440.25 |
1410.50 |
1419.75 |
-20.50 |
11,104 |
75,652 |
-762 |
Aug13 |
121015 |
1403.25 |
1419.75 |
1396.00 |
1399.25 |
-20.50 |
201 |
1,164 |
+35 |
Sep13 |
121015 |
1365.00 |
1376.00 |
1354.00 |
1360.00 |
-16.00 |
96 |
1,187 |
+13 |
Nov13 |
121015 |
1334.50 |
1338.50 |
1316.00 |
1324.50 |
-14.00 |
4,095 |
46,659 |
+276 |
Jan14 |
121015 |
1328.50 |
1342.50 |
1322.50 |
1328.50 |
-14.00 |
3 |
378 |
+1 |
Mar14 |
121015 |
1328.50 |
1342.75 |
1328.50 |
1328.50 |
-14.25 |
0 |
103 |
+0 |
May14 |
121015 |
1329.50 |
1343.50 |
1329.50 |
1329.50 |
-14.00 |
0 |
118 |
+0 |
Jul14 |
121015 |
1334.00 |
1346.50 |
1334.00 |
1334.00 |
-12.50 |
0 |
57 |
+0 |
Aug14 |
121015 |
1328.75 |
1341.25 |
1328.75 |
1328.75 |
-12.50 |
|
|
|
Sep14 |
121015 |
1319.00 |
1331.50 |
1319.00 |
1319.00 |
-12.50 |
|
|
|
Total Volume and Open Interest |
227,310 |
712,273 |
+1,238 |
Soybean Meal(CBOT) |
Dec12 |
121015 |
464.00 |
465.10 |
454.60 |
456.10 |
-9.10 |
42,590 |
99,740 |
-1,796 |
Jan13 |
121015 |
458.50 |
459.50 |
448.20 |
449.80 |
-9.70 |
9,665 |
23,937 |
-957 |
Mar13 |
121015 |
443.40 |
443.50 |
434.30 |
436.80 |
-7.60 |
3,511 |
24,545 |
+138 |
May13 |
121015 |
422.80 |
422.90 |
414.40 |
416.90 |
-6.00 |
3,813 |
24,142 |
+516 |
Jul13 |
121015 |
417.30 |
417.90 |
409.40 |
411.80 |
-6.10 |
2,977 |
18,048 |
+153 |
Aug13 |
121015 |
406.90 |
412.50 |
406.00 |
406.00 |
-6.50 |
360 |
1,899 |
+132 |
Sep13 |
121015 |
396.50 |
399.50 |
392.10 |
393.80 |
-5.70 |
211 |
1,564 |
+48 |
Oct13 |
121015 |
382.00 |
382.00 |
375.80 |
377.10 |
-4.50 |
295 |
3,006 |
-52 |
Dec13 |
121015 |
379.90 |
380.00 |
374.00 |
375.30 |
-4.30 |
631 |
8,134 |
-45 |
Jan14 |
121015 |
376.10 |
380.40 |
376.10 |
376.10 |
-4.30 |
0 |
306 |
+0 |
Total Volume and Open Interest |
64,053 |
205,941 |
-1,969 |
Soybean Oil(CBOT) |
Dec12 |
121015 |
50.61 |
50.63 |
49.41 |
50.01 |
-0.66 |
83,426 |
135,265 |
-1,047 |
Jan13 |
121015 |
50.97 |
51.01 |
49.79 |
50.40 |
-0.65 |
32,572 |
83,614 |
-111 |
Mar13 |
121015 |
51.46 |
51.46 |
50.34 |
50.90 |
-0.64 |
11,602 |
42,594 |
+1,843 |
May13 |
121015 |
51.87 |
51.91 |
50.70 |
51.28 |
-0.63 |
4,239 |
24,707 |
+332 |
Jul13 |
121015 |
52.14 |
52.19 |
51.11 |
51.60 |
-0.59 |
3,010 |
20,273 |
+271 |
Aug13 |
121015 |
52.15 |
52.21 |
51.20 |
51.68 |
-0.53 |
228 |
2,537 |
+27 |
Sep13 |
121015 |
51.52 |
52.02 |
51.01 |
51.54 |
-0.48 |
102 |
2,185 |
+29 |
Oct13 |
121015 |
50.72 |
51.32 |
50.41 |
50.94 |
-0.38 |
242 |
3,995 |
+11 |
Dec13 |
121015 |
50.79 |
51.13 |
50.30 |
50.81 |
-0.32 |
1,327 |
9,677 |
+384 |
Jan14 |
121015 |
50.93 |
51.30 |
50.93 |
50.98 |
-0.32 |
92 |
546 |
+77 |
Total Volume and Open Interest |
136,840 |
326,209 |
+1,400 |
Canola(WCE) |
Nov12 |
121015 |
602.0 |
602.4 |
594.0 |
596.7 |
-10.0 |
10,737 |
65,086 |
-4,662 |
Jan13 |
121015 |
601.0 |
601.5 |
593.0 |
595.7 |
-9.9 |
7,580 |
92,287 |
+2,733 |
Mar13 |
121015 |
598.8 |
598.8 |
591.8 |
593.5 |
-9.3 |
1,838 |
18,051 |
+435 |
May13 |
121015 |
592.0 |
592.0 |
585.0 |
588.1 |
-7.7 |
500 |
19,973 |
+32 |
Jul13 |
121015 |
587.0 |
589.0 |
583.9 |
587.2 |
-6.7 |
558 |
5,975 |
+464 |
Total Volume and Open Interest |
21,242 |
206,724 |
-990 |
Corn(CBOT) |
Dec12 |
121015 |
751.50 |
751.50 |
732.50 |
737.25 |
-15.50 |
148,846 |
583,482 |
-13,726 |
Mar13 |
121015 |
751.50 |
751.50 |
732.25 |
737.25 |
-15.50 |
29,121 |
308,046 |
+5,535 |
May13 |
121015 |
745.00 |
747.25 |
727.00 |
731.75 |
-15.50 |
7,950 |
81,644 |
+405 |
Jul13 |
121015 |
737.25 |
737.25 |
720.50 |
725.25 |
-15.25 |
11,965 |
133,019 |
+1,872 |
Sep13 |
121015 |
658.00 |
658.75 |
645.50 |
651.25 |
-11.25 |
1,335 |
24,938 |
+175 |
Dec13 |
121015 |
631.00 |
631.00 |
620.75 |
626.25 |
-7.75 |
5,796 |
110,556 |
+1,896 |
Mar14 |
121015 |
635.00 |
641.75 |
629.75 |
634.00 |
-7.75 |
38 |
2,412 |
+1 |
May14 |
121015 |
640.00 |
647.50 |
640.00 |
640.75 |
-6.75 |
7 |
773 |
-4 |
Jul14 |
121015 |
641.50 |
649.25 |
640.00 |
644.00 |
-5.25 |
9 |
1,057 |
+3 |
Sep14 |
121015 |
593.50 |
598.75 |
593.50 |
593.50 |
-5.25 |
0 |
71 |
+0 |
Total Volume and Open Interest |
205,222 |
1,252,633 |
-3,758 |
Wheat(CBOT) |
Dec12 |
121015 |
860.00 |
860.25 |
840.25 |
848.25 |
-8.50 |
65,032 |
241,379 |
-7,388 |
Mar13 |
121015 |
871.25 |
871.50 |
853.00 |
860.50 |
-8.75 |
16,360 |
89,332 |
+37 |
May13 |
121015 |
875.00 |
875.00 |
857.50 |
864.00 |
-8.75 |
5,070 |
25,430 |
+441 |
Jul13 |
121015 |
840.75 |
843.50 |
825.00 |
833.00 |
-8.25 |
2,876 |
62,954 |
+110 |
Sep13 |
121015 |
836.25 |
840.00 |
832.00 |
836.75 |
-8.00 |
223 |
2,451 |
+65 |
Dec13 |
121015 |
851.25 |
852.25 |
839.00 |
846.75 |
-6.25 |
2,231 |
39,140 |
+468 |
Total Volume and Open Interest |
91,865 |
464,243 |
-6,227 |
Wheat(KCBT) |
Dec12 |
121015 |
894.00 |
894.75 |
875.50 |
881.25 |
-9.00 |
9,704 |
98,911 |
-308 |
Mar13 |
121015 |
904.50 |
907.00 |
889.00 |
894.50 |
-9.00 |
2,399 |
30,805 |
+330 |
May13 |
121015 |
905.00 |
908.00 |
894.25 |
899.75 |
-8.00 |
605 |
10,512 |
-116 |
Jul13 |
121015 |
878.75 |
880.75 |
863.25 |
870.25 |
-7.50 |
919 |
17,079 |
+140 |
Sep13 |
121015 |
881.00 |
881.00 |
869.50 |
874.50 |
-5.75 |
64 |
1,361 |
+1 |
Dec13 |
121015 |
884.25 |
889.25 |
883.25 |
889.25 |
-3.00 |
39 |
1,367 |
+9 |
Total Volume and Open Interest |
13,732 |
160,314 |
+58 |
Wheat(MGE) |
Dec12 |
121015 |
927.00 |
929.75 |
915.00 |
921.00 |
-3.25 |
2,596 |
25,333 |
-386 |
Mar13 |
121015 |
934.00 |
934.25 |
921.25 |
927.50 |
-3.25 |
1,116 |
10,183 |
-120 |
May13 |
121015 |
935.00 |
937.00 |
930.00 |
934.00 |
-1.00 |
190 |
3,052 |
-9 |
Jul13 |
121015 |
928.75 |
932.75 |
928.50 |
932.50 |
-1.75 |
114 |
1,939 |
+9 |
Sep13 |
121015 |
914.00 |
916.75 |
909.50 |
916.50 |
+4.00 |
126 |
2,734 |
-7 |
Total Volume and Open Interest |
4,188 |
43,915 |
-498 |
Oats(CBOT) |
Dec12 |
121015 |
391.25 |
392.50 |
384.50 |
388.00 |
-4.00 |
858 |
9,427 |
+239 |
Mar13 |
121015 |
394.50 |
395.00 |
388.00 |
391.00 |
-4.00 |
88 |
2,131 |
+11 |
May13 |
121015 |
389.50 |
393.50 |
387.25 |
390.25 |
-3.25 |
11 |
154 |
+10 |
Jul13 |
121015 |
389.75 |
393.00 |
389.75 |
389.75 |
-3.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
957 |
11,764 |
+260 |
Rough Rice(CBOT) |
Nov12 |
121015 |
15.02 |
15.06 |
14.95 |
15.01 |
-0.01 |
1,133 |
11,003 |
-281 |
Jan13 |
121015 |
15.34 |
15.39 |
15.27 |
15.34 |
-0.02 |
786 |
4,129 |
+336 |
Mar13 |
121015 |
15.68 |
15.68 |
15.67 |
15.68 |
+0.01 |
465 |
442 |
+211 |
May13 |
121015 |
15.89 |
15.90 |
15.89 |
15.89 |
-0.01 |
14 |
22 |
+4 |
Total Volume and Open Interest |
2,400 |
15,622 |
+272 |
Live Cattle(CME) |
Oct12 |
121015 |
124.035 |
124.400 |
123.750 |
124.150 |
+0.250 |
4,580 |
8,816 |
-1,907 |
Dec12 |
121015 |
125.600 |
126.180 |
125.450 |
125.980 |
+0.480 |
16,178 |
127,656 |
+208 |
Feb13 |
121015 |
129.400 |
130.000 |
129.285 |
129.880 |
+0.530 |
6,723 |
60,271 |
+477 |
Apr13 |
121015 |
133.300 |
133.550 |
133.100 |
133.400 |
+0.100 |
5,068 |
45,719 |
-422 |
Jun13 |
121015 |
130.050 |
130.185 |
129.825 |
130.050 |
unch |
2,082 |
24,231 |
+735 |
Aug13 |
121015 |
130.130 |
130.200 |
129.900 |
130.130 |
+0.030 |
361 |
8,086 |
+3 |
Total Volume and Open Interest |
35,102 |
277,890 |
-848 |
Feeder Cattle(CME) |
Oct12 |
121015 |
143.850 |
144.535 |
143.750 |
144.350 |
+1.250 |
1,018 |
3,997 |
-163 |
Nov12 |
121015 |
144.800 |
145.575 |
144.700 |
145.550 |
+1.315 |
2,971 |
10,645 |
-487 |
Jan13 |
121015 |
146.700 |
147.300 |
146.700 |
147.250 |
+1.100 |
2,465 |
9,453 |
+944 |
Mar13 |
121015 |
149.630 |
150.150 |
149.535 |
150.035 |
+0.935 |
416 |
3,137 |
+16 |
Apr13 |
121015 |
151.250 |
151.750 |
151.250 |
151.500 |
+0.800 |
74 |
1,038 |
+3 |
May13 |
121015 |
152.650 |
153.000 |
152.450 |
152.800 |
+0.670 |
171 |
1,233 |
-17 |
Aug13 |
121015 |
155.800 |
156.000 |
155.800 |
156.000 |
unch |
24 |
371 |
+12 |
Total Volume and Open Interest |
7,140 |
29,878 |
+309 |
Lean Hogs(CME) |
Dec12 |
121015 |
78.050 |
78.850 |
78.050 |
78.550 |
+0.165 |
14,421 |
101,716 |
-1,085 |
Feb13 |
121015 |
84.135 |
84.785 |
84.050 |
84.580 |
-0.070 |
3,695 |
42,087 |
-354 |
Apr13 |
121015 |
90.050 |
90.285 |
89.600 |
89.950 |
-0.500 |
2,125 |
27,035 |
-171 |
May13 |
121015 |
97.535 |
97.750 |
97.050 |
97.750 |
-0.750 |
45 |
1,214 |
+1 |
Jun13 |
121015 |
100.480 |
100.500 |
99.700 |
100.035 |
-0.815 |
1,607 |
23,900 |
+8 |
Jul13 |
121015 |
99.830 |
100.000 |
99.400 |
99.500 |
-1.080 |
457 |
6,253 |
+127 |
Aug13 |
121015 |
99.100 |
99.135 |
98.430 |
98.800 |
-0.700 |
619 |
6,077 |
+207 |
Oct13 |
121015 |
88.200 |
88.200 |
87.480 |
87.800 |
-0.800 |
442 |
3,236 |
+304 |
Total Volume and Open Interest |
23,451 |
212,739 |
-11,667 |
Class III Milk(CME) |
Oct12 |
121015 |
21.14 |
21.17 |
21.14 |
21.16 |
+0.02 |
55 |
5,478 |
-15 |
Nov12 |
121015 |
21.12 |
21.17 |
20.89 |
20.97 |
-0.10 |
127 |
5,226 |
+18 |
Dec12 |
121015 |
20.88 |
20.90 |
20.62 |
20.63 |
-0.17 |
172 |
4,463 |
+21 |
Jan13 |
121015 |
19.95 |
19.95 |
19.78 |
19.78 |
-0.12 |
136 |
1,699 |
+53 |
Feb13 |
121015 |
19.40 |
19.40 |
19.25 |
19.26 |
-0.09 |
74 |
1,448 |
+57 |
Total Volume and Open Interest |
814 |
25,658 |
+279 |
Cocoa(ICE) |
Dec12 |
121015 |
2359 |
2366 |
2342 |
2354 |
-12 |
9,038 |
88,718 |
-455 |
Mar13 |
121015 |
2369 |
2378 |
2356 |
2369 |
-11 |
5,776 |
46,825 |
-425 |
May13 |
121015 |
2377 |
2385 |
2371 |
2381 |
-10 |
1,507 |
22,013 |
+544 |
Jul13 |
121015 |
2395 |
2399 |
2387 |
2391 |
-12 |
487 |
14,627 |
+90 |
Sep13 |
121015 |
2400 |
2400 |
2396 |
2399 |
-12 |
192 |
5,464 |
-52 |
Dec13 |
121015 |
2410 |
2410 |
2408 |
2408 |
-12 |
63 |
6,916 |
+51 |
Mar14 |
121015 |
2416 |
2416 |
2416 |
2416 |
-12 |
627 |
10,645 |
+625 |
Total Volume and Open Interest |
17,690 |
200,817 |
+378 |
Coffee "C"(ICE) |
Dec12 |
121015 |
161.70 |
162.75 |
159.50 |
160.85 |
-0.85 |
10,778 |
78,881 |
+1,057 |
Mar13 |
121015 |
166.10 |
167.00 |
164.05 |
165.35 |
-0.80 |
4,597 |
44,556 |
+710 |
May13 |
121015 |
168.95 |
169.40 |
167.30 |
168.05 |
-0.90 |
962 |
11,119 |
+38 |
Jul13 |
121015 |
172.00 |
172.00 |
170.00 |
170.75 |
-0.95 |
239 |
6,500 |
-71 |
Sep13 |
121015 |
174.70 |
174.70 |
173.15 |
173.35 |
-1.05 |
109 |
3,479 |
+44 |
Dec13 |
121015 |
178.45 |
178.45 |
176.80 |
177.05 |
-1.10 |
89 |
2,748 |
+25 |
Total Volume and Open Interest |
16,806 |
148,151 |
+1,791 |
Orange Juice(ICE) |
Nov12 |
121015 |
112.50 |
112.90 |
110.55 |
112.30 |
-0.30 |
2,338 |
11,185 |
-98 |
Jan13 |
121015 |
112.50 |
112.80 |
110.60 |
112.45 |
-0.35 |
2,321 |
10,600 |
+1,578 |
Mar13 |
121015 |
114.00 |
114.35 |
112.55 |
114.35 |
-0.40 |
51 |
2,776 |
+21 |
May13 |
121015 |
115.15 |
116.05 |
115.15 |
116.05 |
-0.30 |
6 |
941 |
+0 |
Jul13 |
121015 |
117.50 |
118.00 |
117.50 |
118.00 |
-0.35 |
0 |
88 |
+0 |
Sep13 |
121015 |
119.75 |
119.75 |
119.75 |
119.75 |
-0.35 |
0 |
64 |
+0 |
Total Volume and Open Interest |
4,716 |
25,737 |
+1,501 |
Sugar #11(ICE) |
Mar13 |
121015 |
20.11 |
20.14 |
19.81 |
19.85 |
-0.20 |
47,589 |
371,611 |
-186 |
May13 |
121015 |
19.99 |
20.06 |
19.77 |
19.79 |
-0.21 |
12,780 |
83,312 |
-712 |
Jul13 |
121015 |
19.95 |
19.98 |
19.71 |
19.74 |
-0.19 |
9,985 |
110,854 |
+559 |
Oct13 |
121015 |
20.23 |
20.25 |
20.01 |
20.03 |
-0.18 |
4,985 |
57,971 |
-1,668 |
Mar14 |
121015 |
20.58 |
20.66 |
20.43 |
20.45 |
-0.19 |
2,620 |
36,362 |
-324 |
May14 |
121015 |
20.49 |
20.49 |
20.33 |
20.33 |
-0.22 |
318 |
10,823 |
-145 |
Jul14 |
121015 |
20.32 |
20.32 |
20.22 |
20.22 |
-0.22 |
108 |
6,766 |
+23 |
Oct14 |
121015 |
20.32 |
20.32 |
20.25 |
20.25 |
-0.19 |
63 |
7,822 |
+4 |
Total Volume and Open Interest |
78,585 |
692,757 |
-2,461 |
London Cocoa(LCE) |
Dec12 |
121015 |
1510 |
1522 |
1509 |
1514 |
-9 |
4,292 |
57,078 |
-290 |
Mar13 |
121015 |
1519 |
1531 |
1518 |
1523 |
-9 |
1,494 |
69,457 |
+82 |
May13 |
121015 |
1528 |
1539 |
1528 |
1532 |
-9 |
1,310 |
25,643 |
+70 |
Jul13 |
121015 |
1535 |
1546 |
1535 |
1540 |
-9 |
275 |
16,484 |
+123 |
Sep13 |
121015 |
1545 |
1552 |
1545 |
1545 |
-10 |
33 |
13,441 |
+183 |
Dec13 |
121015 |
1538 |
1541 |
1538 |
1541 |
-8 |
260 |
7,608 |
+47 |
Mar14 |
121015 |
1544 |
1545 |
1530 |
1530 |
-17 |
25 |
6,828 |
+32 |
Total Volume and Open Interest |
7,689 |
201,805 |
+247 |
London Sugar(LCE) |
Dec12 |
121015 |
559.50 |
559.50 |
553.50 |
554.30 |
-3.50 |
2,240 |
32,554 |
-165 |
Mar13 |
121015 |
547.10 |
547.60 |
541.90 |
542.80 |
-4.00 |
2,020 |
33,103 |
-348 |
May13 |
121015 |
547.90 |
547.90 |
544.10 |
544.80 |
-2.90 |
1,153 |
9,398 |
+35 |
Aug13 |
121015 |
547.00 |
547.60 |
543.90 |
544.80 |
-2.60 |
566 |
4,463 |
+98 |
Oct13 |
121015 |
547.00 |
547.70 |
544.00 |
545.20 |
-2.00 |
285 |
3,179 |
+161 |
Total Volume and Open Interest |
6,351 |
84,697 |
-219 |
Cotton(ICE) |
Dec12 |
121015 |
71.43 |
72.40 |
71.09 |
72.34 |
+0.98 |
11,886 |
119,551 |
+657 |
Mar13 |
121015 |
71.95 |
73.00 |
71.74 |
72.95 |
+1.04 |
3,448 |
56,149 |
+834 |
May13 |
121015 |
72.94 |
73.87 |
72.73 |
73.84 |
+0.99 |
210 |
8,509 |
+41 |
Jul13 |
121015 |
73.65 |
74.55 |
73.56 |
74.53 |
+0.92 |
24 |
8,358 |
+2 |
Oct13 |
121015 |
75.61 |
75.61 |
74.61 |
75.61 |
+0.87 |
0 |
3 |
+0 |
Dec13 |
121015 |
75.50 |
76.35 |
75.42 |
76.24 |
+0.79 |
9 |
4,303 |
+5 |
Total Volume and Open Interest |
15,577 |
196,929 |
+1,539 |
Lumber(CME) |
Nov12 |
121015 |
282.0 |
287.3 |
281.4 |
286.9 |
+2.2 |
336 |
2,789 |
-137 |
Jan13 |
121015 |
295.0 |
297.7 |
294.5 |
296.8 |
-0.3 |
339 |
3,743 |
+194 |
Mar13 |
121015 |
302.4 |
306.6 |
302.4 |
306.1 |
+2.2 |
37 |
714 |
+15 |
May13 |
121015 |
313.8 |
314.0 |
313.8 |
313.8 |
-0.1 |
1 |
94 |
+0 |
Total Volume and Open Interest |
715 |
7,364 |
+74 |
Crude Oil(NYM) |
Nov12 |
121015 |
91.63 |
92.20 |
89.79 |
91.85 |
-0.01 |
198,462 |
150,511 |
-13,296 |
Dec12 |
121015 |
91.99 |
92.62 |
90.27 |
92.32 |
+0.04 |
81,777 |
299,769 |
+6,162 |
Jan13 |
121015 |
92.53 |
93.08 |
90.80 |
92.83 |
+0.07 |
28,560 |
149,014 |
-358 |
Feb13 |
121015 |
93.05 |
93.55 |
91.33 |
93.31 |
+0.07 |
16,269 |
65,256 |
-458 |
Mar13 |
121015 |
92.98 |
93.97 |
91.79 |
93.74 |
+0.08 |
14,718 |
88,238 |
+478 |
Apr13 |
121015 |
93.28 |
94.29 |
92.40 |
94.07 |
+0.10 |
6,012 |
36,831 |
+188 |
May13 |
121015 |
94.22 |
94.33 |
92.48 |
94.32 |
+0.11 |
4,815 |
30,731 |
-88 |
Jun13 |
121015 |
93.66 |
94.65 |
92.63 |
94.51 |
+0.14 |
21,756 |
95,491 |
+2,107 |
Jul13 |
121015 |
94.49 |
94.62 |
93.12 |
94.62 |
+0.19 |
3,072 |
35,729 |
+622 |
Aug13 |
121015 |
93.06 |
94.66 |
93.06 |
94.64 |
+0.25 |
2,229 |
25,832 |
-456 |
Sep13 |
121015 |
93.35 |
94.68 |
93.04 |
94.61 |
+0.28 |
3,345 |
38,340 |
+439 |
Oct13 |
121015 |
94.54 |
94.54 |
94.54 |
94.54 |
+0.31 |
951 |
24,345 |
-24 |
Nov13 |
121015 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.34 |
826 |
25,983 |
+222 |
Dec13 |
121015 |
93.90 |
94.40 |
92.60 |
94.36 |
+0.37 |
14,908 |
167,229 |
+524 |
Jan14 |
121015 |
94.11 |
94.11 |
94.11 |
94.11 |
+0.39 |
203 |
25,552 |
+3 |
Feb14 |
121015 |
93.86 |
93.86 |
93.86 |
93.86 |
+0.41 |
142 |
9,116 |
+21 |
Total Volume and Open Interest |
403,353 |
1,567,873 |
-3,661 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121015 |
91.625 |
92.175 |
89.800 |
91.850 |
unch |
7,422 |
6,957 |
-14 |
Dec12 |
121015 |
92.000 |
92.600 |
90.300 |
92.325 |
+0.050 |
664 |
6,615 |
-107 |
Jan13 |
121015 |
92.775 |
92.825 |
91.000 |
92.825 |
+0.075 |
197 |
1,626 |
-84 |
Feb13 |
121015 |
93.275 |
93.325 |
91.775 |
93.300 |
+0.050 |
142 |
504 |
+118 |
Mar13 |
121015 |
91.825 |
93.750 |
91.825 |
93.750 |
+0.100 |
2 |
7 |
+0 |
Apr13 |
121015 |
94.075 |
94.075 |
94.075 |
94.075 |
+0.100 |
0 |
4 |
+0 |
May13 |
121015 |
94.325 |
94.325 |
94.325 |
94.325 |
+0.125 |
4 |
3 |
+0 |
Jun13 |
121015 |
94.500 |
94.500 |
94.500 |
94.500 |
+0.125 |
0 |
38 |
+0 |
Jul13 |
121015 |
94.625 |
94.625 |
94.625 |
94.625 |
+0.200 |
|
|
|
Total Volume and Open Interest |
8,431 |
15,906 |
-87 |
Heating Oil(NYM) |
Nov12 |
121015 |
321.49 |
323.03 |
317.93 |
320.91 |
-1.48 |
55,508 |
82,891 |
+2,132 |
Dec12 |
121015 |
319.92 |
321.02 |
316.28 |
319.30 |
-0.99 |
42,038 |
77,363 |
-261 |
Jan13 |
121015 |
317.25 |
318.74 |
314.65 |
317.75 |
-0.32 |
22,559 |
44,920 |
+696 |
Feb13 |
121015 |
314.50 |
316.09 |
312.39 |
315.69 |
+0.27 |
13,299 |
22,563 |
-331 |
Mar13 |
121015 |
310.75 |
313.20 |
309.79 |
313.19 |
+0.78 |
10,353 |
26,672 |
+638 |
Apr13 |
121015 |
308.60 |
310.12 |
306.69 |
310.11 |
+1.05 |
6,764 |
22,812 |
-72 |
May13 |
121015 |
307.62 |
310.92 |
307.62 |
310.87 |
+1.13 |
2,662 |
12,731 |
-145 |
Jun13 |
121015 |
306.97 |
308.56 |
305.00 |
308.52 |
+1.26 |
3,398 |
14,902 |
+127 |
Jul13 |
121015 |
304.23 |
307.29 |
304.23 |
307.29 |
+1.39 |
1,367 |
3,952 |
+273 |
Aug13 |
121015 |
306.57 |
306.57 |
306.57 |
306.57 |
+1.52 |
869 |
2,331 |
+74 |
Sep13 |
121015 |
304.53 |
306.05 |
304.53 |
306.05 |
+1.65 |
578 |
4,881 |
+129 |
Oct13 |
121015 |
304.00 |
305.85 |
304.00 |
305.85 |
+1.78 |
509 |
1,923 |
+149 |
Nov13 |
121015 |
305.72 |
305.72 |
305.72 |
305.72 |
+1.86 |
505 |
1,834 |
+63 |
Dec13 |
121015 |
304.41 |
305.55 |
301.38 |
305.49 |
+1.88 |
603 |
8,249 |
+280 |
Total Volume and Open Interest |
161,089 |
329,727 |
+3,816 |
Gasoline(NYMEX) |
Nov12 |
121015 |
288.90 |
289.91 |
283.68 |
285.03 |
-4.25 |
50,534 |
64,520 |
-8,132 |
Dec12 |
121015 |
281.00 |
281.61 |
276.87 |
279.93 |
-1.45 |
39,541 |
90,174 |
+1,883 |
Jan13 |
121015 |
278.38 |
278.43 |
274.84 |
277.95 |
-0.46 |
17,873 |
45,386 |
+612 |
Feb13 |
121015 |
277.50 |
278.07 |
274.48 |
277.82 |
-0.03 |
10,873 |
18,655 |
-1,202 |
Mar13 |
121015 |
278.20 |
279.75 |
276.27 |
279.44 |
-0.07 |
6,023 |
18,316 |
+701 |
Apr13 |
121015 |
292.49 |
294.29 |
290.93 |
294.05 |
-0.20 |
3,016 |
10,696 |
-240 |
May13 |
121015 |
292.99 |
293.22 |
289.93 |
292.99 |
-0.08 |
2,135 |
6,497 |
-64 |
Jun13 |
121015 |
289.47 |
289.81 |
286.31 |
289.53 |
+0.06 |
1,577 |
7,995 |
-26 |
Jul13 |
121015 |
285.59 |
285.59 |
283.93 |
285.59 |
+0.20 |
344 |
2,072 |
-6 |
Aug13 |
121015 |
280.55 |
281.26 |
280.55 |
281.26 |
+0.26 |
262 |
1,849 |
+24 |
Total Volume and Open Interest |
132,609 |
279,955 |
-6,453 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121015 |
285.00 |
285.03 |
285.00 |
285.00 |
-4.30 |
|
|
|
Dec12 |
121015 |
279.90 |
279.93 |
279.90 |
279.90 |
-1.50 |
|
|
|
Jan13 |
121015 |
278.00 |
278.00 |
277.95 |
278.00 |
-0.40 |
|
|
|
Feb13 |
121015 |
277.80 |
277.82 |
277.80 |
277.80 |
-0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121015 |
3.593 |
3.600 |
3.447 |
3.486 |
-0.125 |
136,671 |
165,966 |
-13,629 |
Dec12 |
121015 |
3.866 |
3.875 |
3.728 |
3.774 |
-0.103 |
76,852 |
131,511 |
+4 |
Jan13 |
121015 |
3.980 |
4.002 |
3.850 |
3.896 |
-0.099 |
66,737 |
246,404 |
-2,180 |
Feb13 |
121015 |
3.989 |
4.011 |
3.862 |
3.908 |
-0.093 |
17,144 |
44,350 |
+1,365 |
Mar13 |
121015 |
3.947 |
3.948 |
3.824 |
3.868 |
-0.086 |
15,995 |
117,368 |
+1,044 |
Apr13 |
121015 |
3.880 |
3.880 |
3.780 |
3.820 |
-0.075 |
29,034 |
104,302 |
-400 |
May13 |
121015 |
3.899 |
3.899 |
3.803 |
3.843 |
-0.070 |
8,579 |
34,098 |
-66 |
Jun13 |
121015 |
3.910 |
3.910 |
3.845 |
3.884 |
-0.065 |
2,820 |
18,834 |
+187 |
Jul13 |
121015 |
3.976 |
3.976 |
3.887 |
3.926 |
-0.062 |
4,576 |
23,962 |
-502 |
Aug13 |
121015 |
3.970 |
3.970 |
3.905 |
3.942 |
-0.063 |
3,986 |
20,170 |
+972 |
Sep13 |
121015 |
3.985 |
3.985 |
3.907 |
3.943 |
-0.065 |
3,554 |
16,979 |
+321 |
Oct13 |
121015 |
4.017 |
4.017 |
3.940 |
3.978 |
-0.066 |
5,289 |
72,944 |
+375 |
Nov13 |
121015 |
4.083 |
4.083 |
4.044 |
4.075 |
-0.063 |
2,152 |
22,704 |
-175 |
Dec13 |
121015 |
4.286 |
4.286 |
4.233 |
4.263 |
-0.061 |
1,771 |
26,405 |
-273 |
Jan14 |
121015 |
4.397 |
4.397 |
4.332 |
4.370 |
-0.060 |
4,663 |
50,042 |
-114 |
Feb14 |
121015 |
4.328 |
4.337 |
4.300 |
4.337 |
-0.059 |
147 |
4,860 |
+50 |
Total Volume and Open Interest |
383,309 |
1,187,869 |
-14,284 |
Brent Crude Oil(ICE) |
Nov12 |
121015 |
114.64 |
115.91 |
113.58 |
115.80 |
+1.18 |
119,845 |
54,993 |
-18,849 |
Dec12 |
121015 |
113.33 |
114.49 |
112.46 |
114.40 |
+0.79 |
182,317 |
290,240 |
+9,680 |
Jan13 |
121015 |
112.60 |
113.59 |
111.70 |
113.54 |
+0.65 |
60,500 |
170,060 |
+2,402 |
Feb13 |
121015 |
112.02 |
112.91 |
111.12 |
112.86 |
+0.60 |
27,517 |
65,667 |
+304 |
Mar13 |
121015 |
111.29 |
112.32 |
110.50 |
112.27 |
+0.60 |
24,694 |
54,904 |
-121 |
Apr13 |
121015 |
110.76 |
111.77 |
110.01 |
111.72 |
+0.60 |
10,297 |
27,945 |
-127 |
May13 |
121015 |
110.22 |
111.22 |
109.56 |
111.17 |
+0.61 |
7,564 |
28,442 |
+651 |
Jun13 |
121015 |
109.46 |
110.67 |
108.88 |
110.62 |
+0.63 |
29,825 |
75,070 |
+3,583 |
Jul13 |
121015 |
109.41 |
110.09 |
108.51 |
110.09 |
+0.65 |
6,524 |
22,933 |
-956 |
Aug13 |
121015 |
109.53 |
109.53 |
109.53 |
109.53 |
+0.66 |
7,252 |
36,505 |
+539 |
Sep13 |
121015 |
108.95 |
108.95 |
108.95 |
108.95 |
+0.66 |
6,557 |
33,265 |
-410 |
Oct13 |
121015 |
108.39 |
108.39 |
108.39 |
108.39 |
+0.65 |
4,182 |
30,247 |
-617 |
Nov13 |
121015 |
107.89 |
107.89 |
107.89 |
107.89 |
+0.65 |
4,514 |
23,559 |
+325 |
Dec13 |
121015 |
106.37 |
107.48 |
105.74 |
107.43 |
+0.65 |
26,392 |
110,965 |
-999 |
Total Volume and Open Interest |
524,014 |
1,215,303 |
-4,155 |
Gas Oil(ICE) |
Nov12 |
121015 |
1000.25 |
1007.75 |
994.25 |
997.75 |
-3.25 |
85,640 |
126,522 |
-4,450 |
Dec12 |
121015 |
987.75 |
994.25 |
980.75 |
984.75 |
-3.25 |
94,557 |
155,745 |
+11,331 |
Jan13 |
121015 |
979.00 |
984.75 |
971.75 |
976.25 |
-2.50 |
43,484 |
65,067 |
-2,243 |
Feb13 |
121015 |
973.00 |
976.25 |
965.00 |
969.25 |
-2.00 |
15,184 |
32,480 |
-904 |
Mar13 |
121015 |
962.25 |
970.25 |
958.50 |
962.75 |
-1.25 |
11,020 |
33,336 |
-218 |
Apr13 |
121015 |
957.25 |
963.00 |
952.25 |
956.25 |
-0.75 |
7,642 |
25,501 |
+632 |
May13 |
121015 |
951.50 |
956.50 |
950.50 |
950.50 |
-1.00 |
3,985 |
18,752 |
+405 |
Jun13 |
121015 |
950.50 |
954.00 |
944.25 |
946.50 |
-1.25 |
6,857 |
38,421 |
-477 |
Jul13 |
121015 |
945.75 |
945.75 |
941.50 |
943.75 |
-1.25 |
951 |
12,835 |
+22 |
Aug13 |
121015 |
940.50 |
941.00 |
940.50 |
941.00 |
-1.25 |
898 |
8,571 |
+162 |
Total Volume and Open Interest |
276,865 |
615,288 |
+5,245 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121015 |
2.424 |
2.424 |
2.376 |
2.383 |
-0.047 |
135 |
669 |
-39 |
Dec12 |
121015 |
2.407 |
2.407 |
2.364 |
2.369 |
-0.045 |
351 |
1,904 |
-53 |
Jan13 |
121015 |
2.384 |
2.384 |
2.360 |
2.361 |
-0.045 |
140 |
1,311 |
-16 |
Feb13 |
121015 |
2.376 |
2.376 |
2.359 |
2.361 |
-0.041 |
112 |
875 |
-37 |
Mar13 |
121015 |
2.400 |
2.400 |
2.364 |
2.367 |
-0.041 |
96 |
1,788 |
+8 |
Apr13 |
121015 |
2.404 |
2.404 |
2.378 |
2.378 |
-0.041 |
58 |
480 |
+5 |
May13 |
121015 |
2.412 |
2.412 |
2.388 |
2.388 |
-0.041 |
58 |
1,017 |
+5 |
Total Volume and Open Interest |
1,135 |
10,290 |
-123 |
WTI Crude Oil(ICE) |
Nov12 |
121015 |
91.61 |
92.20 |
89.79 |
91.85 |
-0.01 |
37,035 |
46,059 |
-3,345 |
Dec12 |
121015 |
92.03 |
92.61 |
90.30 |
92.32 |
+0.04 |
29,825 |
119,071 |
+4,055 |
Jan13 |
121015 |
92.19 |
93.06 |
90.89 |
92.83 |
+0.07 |
10,270 |
42,559 |
+1,702 |
Feb13 |
121015 |
92.48 |
93.43 |
91.35 |
93.31 |
+0.07 |
5,246 |
20,735 |
-181 |
Mar13 |
121015 |
92.92 |
93.89 |
91.83 |
93.74 |
+0.08 |
4,997 |
30,508 |
+1,235 |
Apr13 |
121015 |
93.64 |
94.16 |
92.20 |
94.07 |
+0.10 |
3,067 |
10,550 |
-290 |
May13 |
121015 |
94.10 |
94.40 |
92.49 |
94.32 |
+0.11 |
2,065 |
8,850 |
-250 |
Jun13 |
121015 |
94.14 |
94.57 |
92.67 |
94.51 |
+0.14 |
7,166 |
47,315 |
-657 |
Jul13 |
121015 |
93.67 |
94.67 |
93.67 |
94.62 |
+0.19 |
728 |
4,140 |
+8 |
Aug13 |
121015 |
94.64 |
94.64 |
94.64 |
94.64 |
+0.25 |
553 |
5,254 |
+54 |
Sep13 |
121015 |
94.61 |
94.61 |
94.61 |
94.61 |
+0.28 |
541 |
9,343 |
-54 |
Oct13 |
121015 |
94.54 |
94.54 |
94.54 |
94.54 |
+0.31 |
346 |
4,491 |
-14 |
Nov13 |
121015 |
94.46 |
94.46 |
94.46 |
94.46 |
+0.34 |
251 |
4,635 |
+9 |
Dec13 |
121015 |
94.05 |
94.36 |
92.61 |
94.36 |
+0.37 |
4,399 |
70,710 |
-142 |
Jan14 |
121015 |
94.11 |
94.11 |
94.11 |
94.11 |
+0.39 |
107 |
4,244 |
+22 |
Feb14 |
121015 |
93.86 |
93.86 |
93.86 |
93.86 |
+0.41 |
31 |
1,838 |
-17 |
Total Volume and Open Interest |
107,960 |
527,469 |
+2,463 |
US Dollar Index(ICE) |
Dec12 |
121015 |
79.820 |
80.045 |
79.680 |
79.805 |
+0.065 |
15,016 |
43,871 |
+100 |
Mar13 |
121015 |
80.245 |
80.245 |
79.960 |
80.000 |
+0.065 |
107 |
729 |
+41 |
Jun13 |
121015 |
80.220 |
80.220 |
80.220 |
80.220 |
+0.065 |
3 |
3 |
+3 |
Total Volume and Open Interest |
15,129 |
44,606 |
+147 |
Australian Dollar(CME) |
Dec12 |
121015 |
101.99 |
102.07 |
101.50 |
101.91 |
+0.15 |
102,313 |
162,255 |
+3,929 |
Mar13 |
121015 |
101.01 |
101.21 |
101.00 |
101.21 |
+0.15 |
25 |
273 |
+20 |
Jun13 |
121015 |
100.56 |
100.56 |
100.41 |
100.56 |
+0.15 |
0 |
7 |
+0 |
Total Volume and Open Interest |
102,338 |
162,540 |
+3,949 |
British Pound(CME) |
Dec12 |
121015 |
160.73 |
160.77 |
160.17 |
160.71 |
+0.01 |
90,136 |
163,604 |
+1,241 |
Mar13 |
121015 |
160.23 |
160.66 |
160.23 |
160.66 |
+0.02 |
10 |
166 |
+2 |
Jun13 |
121015 |
160.61 |
160.61 |
160.58 |
160.61 |
+0.03 |
0 |
57 |
+0 |
Total Volume and Open Interest |
90,146 |
163,828 |
+1,243 |
Canadian Dollar(CME) |
Dec12 |
121015 |
102.04 |
102.22 |
101.77 |
102.03 |
+0.10 |
62,645 |
185,896 |
+1,631 |
Mar13 |
121015 |
101.71 |
101.96 |
101.55 |
101.80 |
+0.11 |
66 |
2,464 |
-43 |
Jun13 |
121015 |
101.56 |
101.56 |
101.44 |
101.56 |
+0.12 |
23 |
577 |
-21 |
Sep13 |
121015 |
101.29 |
101.29 |
101.19 |
101.29 |
+0.10 |
0 |
604 |
+0 |
Total Volume and Open Interest |
62,734 |
189,618 |
+1,567 |
Japanese Yen(CME) |
Dec12 |
121015 |
127.56 |
127.74 |
126.86 |
127.15 |
-0.49 |
55,196 |
127,633 |
-2,328 |
Mar13 |
121015 |
127.25 |
127.77 |
127.11 |
127.28 |
-0.49 |
40 |
405 |
+36 |
Jun13 |
121015 |
127.17 |
127.91 |
127.17 |
127.41 |
-0.50 |
1 |
16 |
-1 |
Total Volume and Open Interest |
55,237 |
128,061 |
-2,293 |
Swiss Franc(CME) |
Dec12 |
121015 |
107.28 |
107.43 |
106.81 |
107.18 |
-0.11 |
23,298 |
34,275 |
+1 |
Mar13 |
121015 |
107.36 |
107.47 |
107.36 |
107.36 |
-0.11 |
8 |
17 |
-4 |
Jun13 |
121015 |
107.54 |
107.66 |
107.54 |
107.54 |
-0.12 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,306 |
34,295 |
-3 |
EuroFX(CME) |
Dec12 |
121015 |
129.63 |
129.87 |
128.98 |
129.49 |
-0.16 |
199,900 |
221,838 |
-87 |
Mar13 |
121015 |
129.27 |
129.96 |
129.09 |
129.62 |
-0.16 |
83 |
791 |
+15 |
Jun13 |
121015 |
129.62 |
129.90 |
129.62 |
129.73 |
-0.17 |
3 |
535 |
+1 |
Total Volume and Open Interest |
199,987 |
223,204 |
-72 |
Mexican Peso(CME) |
Oct12 |
121015 |
779.25 |
779.25 |
779.25 |
779.25 |
+2.50 |
|
|
|
Nov12 |
121015 |
777.00 |
777.00 |
774.25 |
777.00 |
+2.75 |
|
|
|
Total Volume and Open Interest |
19,893 |
205,953 |
+820 |
Brazilian Real(CME) |
Nov12 |
121015 |
489.00 |
491.00 |
489.00 |
490.55 |
+1.25 |
0 |
2,871 |
+0 |
Dec12 |
121015 |
487.50 |
489.00 |
486.90 |
488.60 |
+1.10 |
2 |
2,234 |
+0 |
Jan13 |
121015 |
486.80 |
486.80 |
485.70 |
486.80 |
+1.10 |
|
|
|
Feb13 |
121015 |
485.05 |
485.05 |
483.95 |
485.05 |
+1.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2 |
27,602 |
+0 |
30-Year T-Bonds(CBOT) |
Dec12 |
121015 |
149~200 |
149~260 |
149~000 |
149~140 |
-0~040 |
340,754 |
582,631 |
+9,697 |
Mar13 |
121015 |
148~140 |
148~140 |
147~230 |
148~020 |
-0~050 |
41 |
106 |
+4 |
Jun13 |
121015 |
146~290 |
147~020 |
146~290 |
146~290 |
-0~050 |
|
|
|
Total Volume and Open Interest |
340,795 |
582,737 |
+9,701 |
10-Year T-Notes(CBOT) |
Dec12 |
121015 |
133~100 |
133~130 |
133~025 |
133~100 |
unch |
722,570 |
1,692,508 |
+17,156 |
Mar13 |
121015 |
132~255 |
132~270 |
132~210 |
132~240 |
unch |
283 |
613 |
+268 |
Jun13 |
121015 |
131~290 |
131~290 |
131~290 |
131~290 |
unch |
|
|
|
Total Volume and Open Interest |
722,853 |
1,693,121 |
+17,424 |
5-Year T-Notes(CBOT) |
Dec12 |
121015 |
124~156 |
124~166 |
124~124 |
124~160 |
+0~004 |
344,277 |
1,441,787 |
+8,579 |
Mar13 |
121015 |
124~060 |
124~086 |
124~060 |
124~086 |
+0~002 |
2 |
30 |
+0 |
Jun13 |
121015 |
123~206 |
123~206 |
123~204 |
123~206 |
+0~002 |
|
|
|
Total Volume and Open Interest |
344,279 |
1,441,817 |
+8,579 |
2 Year T-Notes(CBOT) |
Dec12 |
121015 |
110~066 |
110~072 |
110~066 |
110~072 |
+0~002 |
101,366 |
948,014 |
-10,543 |
Mar13 |
121015 |
110~060 |
110~066 |
110~060 |
110~066 |
+0~004 |
1,076 |
1,154 |
+1,004 |
Jun13 |
121015 |
109~232 |
109~232 |
109~226 |
109~232 |
+0~004 |
|
|
|
Total Volume and Open Interest |
102,442 |
949,168 |
-9,539 |
Eurodollars(CME) |
Dec12 |
121015 |
99.700 |
99.710 |
99.690 |
99.700 |
+0.005 |
113,483 |
984,133 |
+3,371 |
Mar13 |
121015 |
99.690 |
99.705 |
99.685 |
99.695 |
+0.010 |
145,527 |
822,389 |
+8,358 |
Jun13 |
121015 |
99.660 |
99.680 |
99.655 |
99.670 |
+0.010 |
154,281 |
750,659 |
+16,881 |
Sep13 |
121015 |
99.635 |
99.660 |
99.635 |
99.650 |
+0.010 |
141,391 |
659,291 |
+25,161 |
Dec13 |
121015 |
99.605 |
99.625 |
99.600 |
99.615 |
+0.010 |
126,410 |
673,466 |
+14,555 |
Mar14 |
121015 |
99.580 |
99.590 |
99.570 |
99.585 |
+0.010 |
99,097 |
626,007 |
+10,408 |
Jun14 |
121015 |
99.535 |
99.550 |
99.530 |
99.540 |
+0.005 |
112,684 |
469,246 |
-7,647 |
Sep14 |
121015 |
99.490 |
99.500 |
99.485 |
99.495 |
+0.005 |
120,632 |
456,810 |
-91 |
Dec14 |
121015 |
99.430 |
99.440 |
99.420 |
99.435 |
+0.005 |
143,202 |
429,528 |
-953 |
Mar15 |
121015 |
99.370 |
99.385 |
99.355 |
99.375 |
unch |
102,843 |
436,051 |
+2,286 |
Jun15 |
121015 |
99.300 |
99.305 |
99.280 |
99.295 |
-0.005 |
92,839 |
510,500 |
+2,446 |
Sep15 |
121015 |
99.200 |
99.205 |
99.180 |
99.195 |
-0.005 |
81,859 |
339,957 |
+3,412 |
Dec15 |
121015 |
99.080 |
99.085 |
99.055 |
99.070 |
-0.010 |
113,261 |
302,731 |
+13,751 |
Mar16 |
121015 |
98.955 |
98.960 |
98.920 |
98.945 |
-0.010 |
67,412 |
197,002 |
+4,994 |
Jun16 |
121015 |
98.810 |
98.815 |
98.775 |
98.800 |
-0.010 |
43,914 |
147,576 |
+339 |
Sep16 |
121015 |
98.660 |
98.665 |
98.620 |
98.650 |
-0.010 |
39,879 |
135,617 |
-2,108 |
Dec16 |
121015 |
98.495 |
98.500 |
98.460 |
98.485 |
-0.015 |
89,197 |
107,361 |
+2,526 |
Mar17 |
121015 |
98.350 |
98.355 |
98.320 |
98.340 |
-0.015 |
27,385 |
85,197 |
+1,041 |
Total Volume and Open Interest |
1,875,961 |
8,363,986 |
+99,921 |
Ultra T-Bond(CBOT) |
Dec12 |
121015 |
165~11 |
165~23 |
164~13 |
165~02 |
-0~08 |
48,126 |
371,761 |
+2,262 |
Mar13 |
121015 |
163~21 |
163~30 |
163~21 |
163~21 |
-0~09 |
0 |
2 |
+0 |
Jun13 |
121015 |
163~21 |
163~30 |
163~21 |
163~21 |
-0~09 |
|
|
|
Total Volume and Open Interest |
48,126 |
371,763 |
+2,262 |
30 Day Federal Funds(CBOT) |
Oct12 |
121015 |
99.848 |
99.850 |
99.842 |
99.845 |
-0.005 |
699 |
60,266 |
+42 |
Nov12 |
121015 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
927 |
52,266 |
-95 |
Dec12 |
121015 |
99.865 |
99.865 |
99.855 |
99.865 |
unch |
1,090 |
30,443 |
-327 |
Jan13 |
121015 |
99.865 |
99.870 |
99.865 |
99.870 |
unch |
577 |
19,345 |
+7 |
Feb13 |
121015 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
280 |
21,089 |
+30 |
Mar13 |
121015 |
99.870 |
99.875 |
99.870 |
99.875 |
unch |
801 |
18,737 |
+80 |
Total Volume and Open Interest |
9,835 |
374,016 |
-604 |
3-Mth Euro-Yen(CME) |
Dec12 |
121015 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121015 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121015 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121015 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121015 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121015 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121015 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121015 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121015 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121015 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121015 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,059 |
+0 |
Mar13 |
121015 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121015 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121015 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121015 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121015 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121015 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121015 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,481 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121015 |
144.17 |
144.32 |
144.13 |
144.30 |
+0.12 |
4,015 |
24,942 |
+1,108 |
Mar13 |
121015 |
143.45 |
143.45 |
143.45 |
143.45 |
+0.12 |
|
|
|
Jun13 |
121015 |
141.36 |
141.36 |
141.36 |
141.36 |
+0.12 |
|
|
|
Total Volume and Open Interest |
4,015 |
24,942 |
+1,108 |
Euro-Bund(EUREX) |
Dec12 |
121015 |
141.75 |
141.83 |
141.39 |
141.55 |
-0.15 |
603,933 |
862,992 |
+17,928 |
Mar13 |
121015 |
143.37 |
143.37 |
143.00 |
143.13 |
-0.15 |
1,313 |
68,066 |
+554 |
Jun13 |
121015 |
143.13 |
143.13 |
143.13 |
143.13 |
-0.15 |
|
|
|
Total Volume and Open Interest |
605,246 |
931,058 |
+18,482 |
Euro-Bobl(EUREX) |
Dec12 |
121015 |
125.78 |
125.80 |
125.64 |
125.71 |
-0.07 |
349,086 |
768,779 |
+9,366 |
Mar13 |
121015 |
126.29 |
126.33 |
126.29 |
126.33 |
-0.05 |
2,207 |
30,153 |
+2,034 |
Jun13 |
121015 |
126.33 |
126.33 |
126.33 |
126.33 |
-0.05 |
|
|
|
Total Volume and Open Interest |
351,293 |
798,932 |
+11,400 |
3-Mth Euribor(EUREX) |
Dec12 |
121015 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
5 |
1,762 |
+5 |
Mar13 |
121015 |
99.790 |
99.790 |
99.790 |
99.790 |
-0.010 |
5 |
1,249 |
+0 |
Jun13 |
121015 |
99.760 |
99.760 |
99.755 |
99.755 |
-0.010 |
0 |
758 |
+0 |
Total Volume and Open Interest |
30 |
5,915 |
+5 |
Long Gilt(LIFFE) |
Dec12 |
121015 |
120~10 |
120~12 |
120~00 |
120~05 |
-0~07 |
89,478 |
356,806 |
+7,446 |
Mar13 |
121015 |
119~10 |
119~10 |
119~10 |
119~10 |
-0~07 |
0 |
150 |
+100 |
Total Volume and Open Interest |
89,478 |
356,956 |
+7,546 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121015 |
99.48 |
99.49 |
99.47 |
99.47 |
unch |
25,427 |
352,270 |
-3,445 |
Mar13 |
121015 |
99.49 |
99.50 |
99.49 |
99.49 |
unch |
29,992 |
388,606 |
+9,326 |
Jun13 |
121015 |
99.50 |
99.51 |
99.49 |
99.49 |
-0.01 |
33,372 |
314,609 |
-1,818 |
Sep13 |
121015 |
99.49 |
99.51 |
99.48 |
99.48 |
-0.02 |
25,389 |
316,544 |
-3,626 |
Dec13 |
121015 |
99.47 |
99.48 |
99.45 |
99.45 |
-0.03 |
42,092 |
359,304 |
-3,933 |
Mar14 |
121015 |
99.44 |
99.46 |
99.42 |
99.43 |
-0.02 |
33,592 |
276,357 |
+1,341 |
Total Volume and Open Interest |
306,873 |
2,824,751 |
+10,770 |
3-Mth Euribor(LIFFE) |
Dec12 |
121015 |
99.800 |
99.800 |
99.790 |
99.795 |
-0.005 |
58,423 |
555,622 |
+13,175 |
Mar13 |
121015 |
99.800 |
99.800 |
99.780 |
99.790 |
-0.010 |
80,874 |
521,329 |
+3,088 |
Jun13 |
121015 |
99.765 |
99.770 |
99.735 |
99.755 |
-0.010 |
77,360 |
443,534 |
-2,623 |
Total Volume and Open Interest |
665,383 |
3,902,158 |
+13,914 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121015 |
96.97 |
97.03 |
96.97 |
97.01 |
+0.03 |
22,603 |
156,129 |
+5,404 |
Mar13 |
121015 |
97.27 |
97.32 |
97.24 |
97.30 |
+0.03 |
19,471 |
173,797 |
+2,742 |
Jun13 |
121015 |
97.38 |
97.45 |
97.35 |
97.42 |
+0.03 |
18,147 |
129,956 |
+3,494 |
Sep13 |
121015 |
97.36 |
97.45 |
97.35 |
97.42 |
+0.06 |
16,721 |
79,625 |
+4,194 |
Dec13 |
121015 |
97.29 |
97.38 |
97.29 |
97.35 |
+0.05 |
5,216 |
66,186 |
+2,151 |
Mar14 |
121015 |
97.22 |
97.31 |
97.21 |
97.29 |
+0.06 |
3,325 |
39,219 |
+1,491 |
Jun14 |
121015 |
97.18 |
97.24 |
97.18 |
97.23 |
+0.07 |
1,108 |
16,841 |
-112 |
Sep14 |
121015 |
97.12 |
97.18 |
97.12 |
97.16 |
+0.07 |
395 |
8,746 |
-43 |
Dec14 |
121015 |
97.09 |
97.09 |
97.09 |
97.09 |
+0.07 |
10 |
901 |
-8 |
Mar15 |
121015 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.07 |
0 |
33 |
+0 |
Total Volume and Open Interest |
86,996 |
671,636 |
+19,313 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121015 |
97.06 |
97.11 |
97.03 |
97.08 |
+0.02 |
39,324 |
408,523 |
-3,265 |
Mar13 |
121015 |
97.08 |
97.08 |
97.08 |
97.08 |
+0.02 |
|
|
|
Total Volume and Open Interest |
39,324 |
408,523 |
-3,265 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121015 |
97.62 |
97.68 |
97.60 |
97.66 |
+0.03 |
126,323 |
493,072 |
+20,799 |
Mar13 |
121015 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.03 |
|
|
|
Total Volume and Open Interest |
126,323 |
493,072 |
+20,799 |
Gold(CMX) |
Oct12 |
121015 |
1750.0 |
1750.0 |
1729.9 |
1736.0 |
-22.0 |
84 |
302 |
-13 |
Dec12 |
121015 |
1755.2 |
1755.5 |
1729.7 |
1737.6 |
-22.1 |
130,391 |
348,354 |
-2,760 |
Feb13 |
121015 |
1757.4 |
1757.4 |
1732.0 |
1739.7 |
-22.1 |
3,324 |
33,349 |
+1,795 |
Apr13 |
121015 |
1755.9 |
1755.9 |
1735.6 |
1741.7 |
-22.2 |
753 |
17,558 |
-261 |
Jun13 |
121015 |
1755.1 |
1755.3 |
1737.3 |
1743.7 |
-22.2 |
812 |
21,571 |
-315 |
Aug13 |
121015 |
1756.9 |
1757.0 |
1739.2 |
1745.6 |
-22.2 |
196 |
5,222 |
+127 |
Oct13 |
121015 |
1755.0 |
1755.0 |
1747.7 |
1747.7 |
-22.2 |
11 |
4,220 |
+3 |
Dec13 |
121015 |
1766.5 |
1766.5 |
1742.8 |
1749.9 |
-22.3 |
127 |
11,625 |
-22 |
Feb14 |
121015 |
1752.4 |
1752.4 |
1752.4 |
1752.4 |
-22.4 |
2 |
2,462 |
-2 |
Apr14 |
121015 |
1770.5 |
1770.5 |
1754.8 |
1754.8 |
-22.4 |
25 |
3,076 |
+0 |
Jun14 |
121015 |
1757.3 |
1757.3 |
1757.3 |
1757.3 |
-22.5 |
330 |
8,220 |
-325 |
Aug14 |
121015 |
1759.9 |
1759.9 |
1759.9 |
1759.9 |
-22.6 |
|
|
|
Total Volume and Open Interest |
136,594 |
478,441 |
-1,846 |
Silver(CMX) |
Dec12 |
121015 |
3345.5 |
3347.0 |
3257.0 |
3274.3 |
-92.6 |
38,299 |
87,938 |
-290 |
Mar13 |
121015 |
3350.0 |
3350.0 |
3266.5 |
3282.0 |
-92.7 |
1,584 |
12,451 |
+622 |
May13 |
121015 |
3327.0 |
3331.0 |
3282.5 |
3285.6 |
-92.8 |
186 |
4,461 |
+75 |
Jul13 |
121015 |
3341.0 |
3341.0 |
3280.0 |
3288.6 |
-92.8 |
160 |
5,780 |
+138 |
Sep13 |
121015 |
3336.0 |
3337.5 |
3287.5 |
3291.4 |
-92.8 |
36 |
3,240 |
-22 |
Dec13 |
121015 |
3350.0 |
3350.0 |
3290.0 |
3295.2 |
-92.8 |
284 |
15,123 |
-73 |
Mar14 |
121015 |
3292.5 |
3292.5 |
3292.5 |
3292.5 |
-92.9 |
0 |
786 |
+0 |
Total Volume and Open Interest |
40,780 |
143,056 |
+465 |
Platinum(NYMEX) |
Oct12 |
121015 |
1641.0 |
1642.8 |
1623.3 |
1631.3 |
-25.8 |
12 |
111 |
+7 |
Jan13 |
121015 |
1658.0 |
1658.0 |
1623.0 |
1632.3 |
-27.0 |
9,397 |
62,139 |
-152 |
Apr13 |
121015 |
1650.0 |
1651.0 |
1628.0 |
1635.5 |
-27.0 |
111 |
3,072 |
+14 |
Jul13 |
121015 |
1631.0 |
1638.1 |
1631.0 |
1638.1 |
-26.7 |
0 |
105 |
+0 |
Total Volume and Open Interest |
9,526 |
65,464 |
-134 |
Palladium(NYMEX) |
Dec12 |
121015 |
633.55 |
643.10 |
624.00 |
632.60 |
-6.45 |
4,081 |
18,569 |
-500 |
Mar13 |
121015 |
637.00 |
639.20 |
628.75 |
633.85 |
-6.55 |
239 |
1,282 |
+222 |
Jun13 |
121015 |
634.85 |
634.85 |
634.85 |
634.85 |
-6.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
4,321 |
19,866 |
-277 |
Copper(CMX) |
Dec12 |
121015 |
370.30 |
371.05 |
364.60 |
370.15 |
-0.15 |
45,025 |
95,588 |
-4,360 |
Mar13 |
121015 |
369.80 |
371.65 |
365.40 |
370.85 |
-0.10 |
4,591 |
33,231 |
+1,395 |
May13 |
121015 |
369.10 |
371.35 |
365.85 |
371.35 |
-0.05 |
297 |
5,392 |
+138 |
Jul13 |
121015 |
369.10 |
371.85 |
368.10 |
371.75 |
-0.10 |
99 |
4,817 |
+12 |
Sep13 |
121015 |
369.10 |
372.10 |
369.10 |
372.10 |
unch |
2 |
1,507 |
+0 |
Total Volume and Open Interest |
50,485 |
153,562 |
-2,870 |
DJIA Index(CBOT) |
Dec12 |
121015 |
13242 |
13365 |
13212 |
13359 |
+114 |
174 |
12,965 |
+6 |
Mar13 |
121015 |
13282 |
13282 |
13168 |
13282 |
+114 |
0 |
5 |
+0 |
Jun13 |
121015 |
13206 |
13206 |
13092 |
13206 |
+114 |
|
|
|
Sep13 |
121015 |
13127 |
13127 |
13013 |
13127 |
+114 |
|
|
|
Total Volume and Open Interest |
174 |
12,970 |
+6 |
E-mini DJIA Index(CBOT) |
Dec12 |
121015 |
13255 |
13369 |
13208 |
13359 |
+114 |
104,932 |
115,212 |
+78 |
Mar13 |
121015 |
13282 |
13282 |
13282 |
13282 |
+114 |
4 |
181 |
+4 |
Jun13 |
121015 |
13206 |
13206 |
13206 |
13206 |
+114 |
0 |
48 |
+0 |
Sep13 |
121015 |
13127 |
13127 |
13127 |
13127 |
+114 |
|
|
|
Total Volume and Open Interest |
104,936 |
115,441 |
+82 |
S & P 500(CME) |
Dec12 |
121015 |
1423.50 |
1436.50 |
1416.30 |
1435.50 |
+14.00 |
10,307 |
194,151 |
-1,709 |
Mar13 |
121015 |
1417.60 |
1429.20 |
1417.60 |
1428.70 |
+14.00 |
4 |
2,205 |
-5 |
Jun13 |
121015 |
1421.60 |
1422.10 |
1421.60 |
1421.60 |
+14.00 |
200 |
760 |
+200 |
Sep13 |
121015 |
1415.10 |
1415.60 |
1415.10 |
1415.10 |
+14.00 |
|
|
|
Total Volume and Open Interest |
10,511 |
197,116 |
-1,514 |
S & P 500 E-Mini(Globex) |
Dec12 |
121015 |
1423.50 |
1436.50 |
1416.50 |
1435.50 |
+14.00 |
1,624,836 |
2,897,739 |
+2,817 |
Mar13 |
121015 |
1416.50 |
1429.50 |
1410.50 |
1428.75 |
+14.00 |
1,627 |
24,534 |
+201 |
Total Volume and Open Interest |
1,626,529 |
2,923,733 |
+3,074 |
NASDAQ 100(CME) |
Dec12 |
121015 |
2711.00 |
2737.00 |
2706.00 |
2731.30 |
+21.30 |
219 |
8,952 |
-3,460 |
Mar13 |
121015 |
2705.00 |
2729.00 |
2705.00 |
2724.80 |
+21.30 |
0 |
3 |
+0 |
Jun13 |
121015 |
2719.30 |
2719.30 |
2698.00 |
2719.30 |
+21.30 |
|
|
|
Total Volume and Open Interest |
219 |
8,955 |
-3,460 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121015 |
2713.00 |
2736.30 |
2705.00 |
2731.30 |
+21.30 |
208,152 |
391,159 |
-1,354 |
Mar13 |
121015 |
2720.00 |
2724.80 |
2703.80 |
2724.80 |
+21.30 |
20 |
117 |
+20 |
Total Volume and Open Interest |
208,172 |
391,285 |
-1,334 |
S & P Midcap 400(CME) |
Dec12 |
121015 |
977.50 |
982.50 |
968.00 |
981.70 |
+9.10 |
113 |
611 |
+112 |
Mar13 |
121015 |
979.70 |
979.70 |
970.60 |
979.70 |
+9.10 |
|
|
|
Jun13 |
121015 |
977.60 |
977.60 |
968.50 |
977.60 |
+9.10 |
|
|
|
Total Volume and Open Interest |
113 |
611 |
+112 |
Volatility Index(CBOE) |
Oct12 |
121015 |
16.40 |
16.60 |
15.55 |
15.70 |
-0.95 |
44,124 |
59,726 |
-7,373 |
Nov12 |
121015 |
17.75 |
18.00 |
17.10 |
17.15 |
-0.83 |
49,442 |
153,471 |
+7,230 |
Dec12 |
121015 |
18.50 |
18.65 |
17.91 |
18.05 |
-0.57 |
19,151 |
63,478 |
+2,759 |
Jan13 |
121015 |
19.70 |
20.14 |
19.50 |
19.70 |
-0.32 |
15,800 |
38,546 |
+38,546 |
Total Volume and Open Interest |
148,608 |
419,966 |
+65,536 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121015 |
8560 |
8670 |
8505 |
8655 |
+100 |
2,557 |
21,654 |
+168 |
Mar13 |
121015 |
8655 |
8655 |
8655 |
8655 |
+100 |
|
|
|
Total Volume and Open Interest |
2,557 |
21,654 |
+168 |
Nikkei 225(SGX) |
Dec12 |
121015 |
8560 |
8605 |
8490 |
8580 |
+15 |
95,104 |
217,099 |
+619 |
Mar13 |
121015 |
8510 |
8570 |
8510 |
8570 |
+20 |
17 |
1,751 |
-1 |
Jun13 |
121015 |
8485 |
8485 |
8485 |
8485 |
+15 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
95,521 |
230,351 |
-21,550 |
CAC 40(EURONEXT) |
Oct12 |
121015 |
3382.5 |
3441.0 |
3380.5 |
3422.0 |
+33.0 |
134,777 |
338,393 |
+34 |
Nov12 |
121015 |
3384.0 |
3439.0 |
3381.0 |
3420.0 |
+32.5 |
30,690 |
26,846 |
+246 |
Dec12 |
121015 |
3377.5 |
3428.0 |
3377.5 |
3410.5 |
+32.5 |
225 |
25,421 |
-42 |
Total Volume and Open Interest |
165,692 |
390,868 |
+239 |
Hang Seng Index(HKFE) |
Oct12 |
121015 |
21096 |
21160 |
21039 |
21106 |
+10 |
68,914 |
112,221 |
+774 |
Nov12 |
121015 |
21080 |
21150 |
21034 |
21100 |
+14 |
1,224 |
3,000 |
+520 |
Dec12 |
121015 |
21090 |
21156 |
21050 |
21109 |
+14 |
435 |
8,730 |
+275 |
Total Volume and Open Interest |
70,637 |
125,510 |
+1,571 |
DAX(EUREX) |
Dec12 |
121015 |
7235.0 |
7306.0 |
7222.0 |
7265.0 |
+19.5 |
115,993 |
145,513 |
-3,760 |
Mar13 |
121015 |
7238.5 |
7306.5 |
7238.5 |
7268.0 |
+19.5 |
184 |
5,765 |
-47 |
Jun13 |
121015 |
7267.5 |
7305.0 |
7255.0 |
7275.5 |
+19.0 |
146 |
741 |
+16 |
Total Volume and Open Interest |
116,323 |
152,019 |
-3,791 |
FT-SE 100(EURONEXT) |
Dec12 |
121015 |
5764.50 |
5809.00 |
5742.50 |
5780.00 |
+11.00 |
75,217 |
579,267 |
-2,272 |
Mar13 |
121015 |
5710.00 |
5760.00 |
5710.00 |
5737.00 |
+11.00 |
4 |
323 |
+0 |
Jun13 |
121015 |
5673.00 |
5673.00 |
5673.00 |
5673.00 |
+11.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
75,221 |
579,602 |
-2,272 |
SPI 200(SFE) |
Dec12 |
121015 |
4485.0 |
4497.0 |
4467.0 |
4481.0 |
-7.0 |
23,833 |
254,483 |
+1,485 |
Mar13 |
121015 |
4450.0 |
4450.0 |
4444.0 |
4449.0 |
-8.0 |
12 |
1,646 |
-2 |
Jun13 |
121015 |
4446.0 |
4446.0 |
4446.0 |
4446.0 |
-7.0 |
0 |
2,623 |
+0 |
Total Volume and Open Interest |
25,044 |
262,951 |
+2,621 |
FTSE MIB(ISE) |
Dec12 |
121015 |
15470.00 |
15695.00 |
15455.00 |
15553.00 |
+61.00 |
17,261 |
32,088 |
+39 |
Mar13 |
121015 |
15460.00 |
15690.00 |
15460.00 |
15553.00 |
+61.00 |
28 |
36 |
+7 |
Jun13 |
121015 |
15273.00 |
15273.00 |
15273.00 |
15273.00 |
+61.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,289 |
32,125 |
+46 |
KOSPI 200(KFE) |
Dec12 |
121015 |
253.50 |
254.65 |
251.90 |
253.10 |
-0.30 |
212,773 |
101,763 |
+56 |
Mar13 |
121015 |
251.55 |
253.25 |
251.40 |
251.90 |
-0.95 |
38 |
3,080 |
-29 |
Jun13 |
121015 |
253.85 |
253.85 |
253.85 |
253.85 |
-0.30 |
0 |
1,047 |
+0 |
Total Volume and Open Interest |
212,811 |
105,893 |
+27 |
GSCI(CME) |
Nov12 |
121015 |
663.70 |
664.10 |
657.70 |
663.50 |
-1.50 |
557 |
9,570 |
+335 |
Dec12 |
121015 |
665.50 |
666.60 |
659.30 |
665.50 |
-1.00 |
0 |
1 |
+0 |
Jan13 |
121015 |
665.00 |
665.00 |
665.00 |
665.00 |
|
|
|
|
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. |
|
|