|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 17, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121017 |
1493.75 |
1511.25 |
1487.25 |
1509.25 |
+15.50 |
103,736 |
207,982 |
-5,034 |
Jan13 |
121017 |
1492.75 |
1510.00 |
1486.25 |
1508.25 |
+15.50 |
44,444 |
186,234 |
+3,791 |
Mar13 |
121017 |
1468.75 |
1485.75 |
1462.75 |
1484.25 |
+15.50 |
13,024 |
102,914 |
+1,451 |
May13 |
121017 |
1430.00 |
1447.25 |
1427.75 |
1445.25 |
+12.50 |
5,694 |
91,014 |
+504 |
Jul13 |
121017 |
1421.50 |
1437.25 |
1419.75 |
1434.75 |
+10.75 |
6,316 |
74,998 |
+755 |
Aug13 |
121017 |
1412.75 |
1414.75 |
1403.00 |
1413.25 |
+10.25 |
97 |
1,214 |
+10 |
Sep13 |
121017 |
1367.00 |
1372.50 |
1363.25 |
1372.50 |
+9.25 |
109 |
1,162 |
+10 |
Nov13 |
121017 |
1326.00 |
1338.00 |
1325.00 |
1336.50 |
+8.50 |
3,435 |
47,029 |
+40 |
Jan14 |
121017 |
1341.25 |
1341.25 |
1332.50 |
1341.25 |
+8.75 |
20 |
378 |
+0 |
Mar14 |
121017 |
1341.00 |
1341.00 |
1331.25 |
1341.00 |
+9.75 |
5 |
107 |
+4 |
May14 |
121017 |
1342.00 |
1342.00 |
1332.25 |
1342.00 |
+9.75 |
0 |
118 |
+0 |
Jul14 |
121017 |
1345.00 |
1345.00 |
1336.25 |
1345.00 |
+8.75 |
0 |
57 |
+0 |
Aug14 |
121017 |
1339.75 |
1339.75 |
1331.00 |
1339.75 |
+8.75 |
|
|
|
Sep14 |
121017 |
1330.00 |
1330.00 |
1321.25 |
1330.00 |
+8.75 |
|
|
|
Total Volume and Open Interest |
176,888 |
715,100 |
+1,536 |
Soybean Meal(CBOT) |
Dec12 |
121017 |
453.00 |
456.00 |
450.20 |
454.70 |
+1.90 |
34,669 |
100,341 |
+402 |
Jan13 |
121017 |
447.00 |
450.30 |
444.00 |
449.10 |
+2.50 |
5,266 |
24,787 |
+269 |
Mar13 |
121017 |
436.00 |
439.60 |
434.40 |
438.40 |
+2.50 |
5,061 |
25,169 |
+1,019 |
May13 |
121017 |
415.90 |
420.70 |
415.10 |
418.80 |
+2.20 |
1,866 |
25,027 |
+376 |
Jul13 |
121017 |
411.70 |
414.80 |
410.20 |
413.10 |
+1.70 |
1,413 |
17,805 |
-88 |
Aug13 |
121017 |
406.80 |
407.50 |
405.00 |
406.10 |
+1.00 |
168 |
1,920 |
+17 |
Sep13 |
121017 |
393.80 |
394.30 |
390.80 |
392.30 |
+1.50 |
79 |
1,598 |
+8 |
Oct13 |
121017 |
378.10 |
378.90 |
377.20 |
377.60 |
+2.80 |
57 |
3,037 |
+12 |
Dec13 |
121017 |
375.80 |
378.60 |
374.70 |
376.60 |
+1.30 |
250 |
8,359 |
-3 |
Jan14 |
121017 |
377.40 |
377.40 |
376.10 |
377.40 |
+1.30 |
0 |
306 |
+0 |
Total Volume and Open Interest |
48,830 |
208,969 |
+2,012 |
Soybean Oil(CBOT) |
Dec12 |
121017 |
50.47 |
51.09 |
50.29 |
51.03 |
+0.56 |
44,523 |
138,027 |
+1,529 |
Jan13 |
121017 |
50.85 |
51.46 |
50.71 |
51.42 |
+0.57 |
13,025 |
87,844 |
+2,622 |
Mar13 |
121017 |
51.34 |
51.96 |
51.19 |
51.91 |
+0.57 |
8,480 |
43,685 |
-12 |
May13 |
121017 |
51.74 |
52.34 |
51.64 |
52.30 |
+0.56 |
3,644 |
25,511 |
+408 |
Jul13 |
121017 |
51.99 |
52.60 |
51.98 |
52.58 |
+0.52 |
1,984 |
20,457 |
+179 |
Aug13 |
121017 |
52.40 |
52.66 |
52.13 |
52.66 |
+0.53 |
63 |
2,614 |
+13 |
Sep13 |
121017 |
52.34 |
52.55 |
51.97 |
52.55 |
+0.58 |
47 |
2,240 |
-4 |
Oct13 |
121017 |
51.55 |
51.91 |
51.35 |
51.91 |
+0.56 |
57 |
3,941 |
-18 |
Dec13 |
121017 |
51.51 |
51.76 |
51.22 |
51.76 |
+0.54 |
271 |
9,659 |
+24 |
Jan14 |
121017 |
51.88 |
51.88 |
51.37 |
51.88 |
+0.51 |
26 |
573 |
+26 |
Total Volume and Open Interest |
72,120 |
335,376 |
+4,767 |
Canola(WCE) |
Nov12 |
121017 |
601.4 |
609.5 |
601.4 |
605.1 |
-0.5 |
10,018 |
56,756 |
-5,372 |
Jan13 |
121017 |
604.8 |
608.6 |
603.5 |
604.2 |
-0.6 |
8,022 |
95,352 |
+115 |
Mar13 |
121017 |
603.7 |
605.8 |
601.5 |
602.1 |
-0.2 |
1,929 |
18,060 |
-627 |
May13 |
121017 |
599.4 |
599.4 |
594.8 |
596.0 |
+0.7 |
745 |
20,866 |
+231 |
Jul13 |
121017 |
596.1 |
597.7 |
592.4 |
594.8 |
+1.2 |
467 |
5,846 |
-80 |
Total Volume and Open Interest |
21,270 |
202,495 |
-5,727 |
Corn(CBOT) |
Dec12 |
121017 |
738.00 |
746.25 |
736.25 |
745.50 |
+7.25 |
105,944 |
573,643 |
+415 |
Mar13 |
121017 |
738.00 |
745.50 |
736.50 |
744.75 |
+6.50 |
31,477 |
314,297 |
+4,042 |
May13 |
121017 |
733.00 |
739.75 |
732.00 |
739.25 |
+6.50 |
5,748 |
83,212 |
+847 |
Jul13 |
121017 |
726.00 |
732.50 |
724.25 |
731.75 |
+6.00 |
6,323 |
132,796 |
+521 |
Sep13 |
121017 |
649.25 |
654.50 |
649.25 |
654.25 |
+4.50 |
766 |
25,521 |
+200 |
Dec13 |
121017 |
622.50 |
626.75 |
620.50 |
626.50 |
+3.25 |
4,295 |
112,150 |
+406 |
Mar14 |
121017 |
630.50 |
634.50 |
630.50 |
634.50 |
+3.50 |
29 |
2,440 |
+6 |
May14 |
121017 |
639.25 |
640.50 |
637.75 |
640.50 |
+2.75 |
3 |
802 |
+0 |
Jul14 |
121017 |
641.50 |
642.75 |
640.50 |
642.75 |
+1.75 |
2 |
1,081 |
+0 |
Sep14 |
121017 |
601.50 |
601.50 |
597.00 |
601.50 |
+4.50 |
0 |
71 |
+0 |
Total Volume and Open Interest |
154,663 |
1,252,825 |
+6,474 |
Wheat(CBOT) |
Dec12 |
121017 |
847.75 |
858.00 |
845.50 |
856.25 |
+8.50 |
42,521 |
237,927 |
-1,799 |
Mar13 |
121017 |
861.00 |
870.50 |
858.00 |
868.75 |
+8.50 |
10,357 |
89,443 |
-22 |
May13 |
121017 |
865.00 |
872.75 |
862.00 |
871.75 |
+7.75 |
3,340 |
26,423 |
+519 |
Jul13 |
121017 |
832.25 |
838.75 |
832.00 |
836.75 |
+4.00 |
2,057 |
63,128 |
+335 |
Sep13 |
121017 |
841.50 |
842.50 |
837.25 |
841.25 |
+4.00 |
64 |
2,474 |
+4 |
Dec13 |
121017 |
850.00 |
852.00 |
844.75 |
850.00 |
+3.00 |
471 |
39,335 |
+43 |
Total Volume and Open Interest |
58,835 |
462,288 |
-928 |
Wheat(KCBT) |
Dec12 |
121017 |
882.75 |
896.00 |
881.25 |
894.00 |
+11.25 |
7,130 |
96,881 |
-548 |
Mar13 |
121017 |
896.00 |
908.75 |
894.00 |
907.00 |
+11.25 |
2,339 |
30,723 |
-357 |
May13 |
121017 |
900.00 |
912.00 |
899.00 |
912.00 |
+11.75 |
273 |
10,580 |
+38 |
Jul13 |
121017 |
869.50 |
878.50 |
869.00 |
878.50 |
+9.00 |
398 |
16,957 |
+192 |
Sep13 |
121017 |
876.25 |
883.50 |
874.00 |
883.50 |
+10.50 |
32 |
1,384 |
+26 |
Dec13 |
121017 |
887.00 |
892.00 |
883.25 |
892.00 |
+8.25 |
27 |
1,376 |
+9 |
Total Volume and Open Interest |
10,200 |
158,180 |
-640 |
Wheat(MGE) |
Dec12 |
121017 |
924.00 |
940.50 |
922.75 |
939.50 |
+15.00 |
1,329 |
25,055 |
-43 |
Mar13 |
121017 |
928.75 |
940.00 |
926.00 |
939.50 |
+11.25 |
1,163 |
10,238 |
+116 |
May13 |
121017 |
931.00 |
943.50 |
931.00 |
942.75 |
+9.75 |
203 |
3,097 |
+38 |
Jul13 |
121017 |
933.00 |
942.25 |
933.00 |
941.75 |
+9.50 |
96 |
1,946 |
+25 |
Sep13 |
121017 |
916.25 |
924.75 |
916.00 |
924.75 |
+8.50 |
22 |
2,747 |
+0 |
Total Volume and Open Interest |
2,828 |
43,766 |
+137 |
Oats(CBOT) |
Dec12 |
121017 |
392.00 |
404.00 |
392.00 |
395.75 |
+3.25 |
924 |
9,211 |
-104 |
Mar13 |
121017 |
395.00 |
404.00 |
393.75 |
398.50 |
+4.75 |
165 |
2,270 |
+68 |
May13 |
121017 |
394.00 |
401.25 |
393.25 |
396.75 |
+3.50 |
0 |
158 |
+0 |
Jul13 |
121017 |
396.25 |
396.25 |
392.75 |
396.25 |
+3.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,089 |
11,691 |
-36 |
Rough Rice(CBOT) |
Nov12 |
121017 |
14.85 |
15.24 |
14.85 |
15.14 |
+0.27 |
595 |
10,212 |
-277 |
Jan13 |
121017 |
15.23 |
15.55 |
15.18 |
15.46 |
+0.27 |
496 |
4,681 |
+357 |
Mar13 |
121017 |
15.83 |
15.83 |
15.75 |
15.80 |
+0.27 |
2 |
449 |
+2 |
May13 |
121017 |
15.81 |
16.02 |
15.74 |
16.02 |
+0.28 |
0 |
22 |
+0 |
Total Volume and Open Interest |
1,093 |
15,390 |
+82 |
Live Cattle(CME) |
Oct12 |
121017 |
125.680 |
126.150 |
125.500 |
126.135 |
+0.585 |
1,976 |
7,530 |
-479 |
Dec12 |
121017 |
126.800 |
127.730 |
126.600 |
127.600 |
+0.920 |
14,826 |
130,588 |
+1,624 |
Feb13 |
121017 |
130.485 |
131.300 |
130.350 |
131.130 |
+0.695 |
8,219 |
62,918 |
+1,487 |
Apr13 |
121017 |
133.880 |
134.880 |
133.880 |
134.685 |
+0.750 |
4,269 |
45,892 |
-145 |
Jun13 |
121017 |
130.100 |
131.485 |
130.100 |
131.150 |
+0.700 |
3,340 |
25,520 |
+803 |
Aug13 |
121017 |
130.400 |
131.435 |
130.400 |
131.235 |
+0.785 |
880 |
8,449 |
+279 |
Total Volume and Open Interest |
34,146 |
284,322 |
+3,758 |
Feeder Cattle(CME) |
Oct12 |
121017 |
146.130 |
147.500 |
146.050 |
146.950 |
+0.850 |
1,309 |
3,486 |
-332 |
Nov12 |
121017 |
147.435 |
149.750 |
147.435 |
149.285 |
+1.550 |
2,781 |
9,876 |
-549 |
Jan13 |
121017 |
149.450 |
151.075 |
149.285 |
150.735 |
+1.135 |
2,711 |
9,950 |
+60 |
Mar13 |
121017 |
152.000 |
153.450 |
152.000 |
153.050 |
+1.050 |
492 |
3,164 |
-6 |
Apr13 |
121017 |
153.325 |
154.800 |
153.300 |
154.600 |
+1.500 |
168 |
1,066 |
+8 |
May13 |
121017 |
154.500 |
155.950 |
154.485 |
155.825 |
+1.425 |
95 |
1,200 |
+2 |
Aug13 |
121017 |
157.500 |
158.350 |
157.500 |
157.950 |
+0.950 |
30 |
390 |
+16 |
Total Volume and Open Interest |
7,590 |
29,140 |
-797 |
Lean Hogs(CME) |
Dec12 |
121017 |
78.535 |
79.430 |
78.300 |
79.180 |
+0.580 |
13,176 |
101,999 |
-16 |
Feb13 |
121017 |
84.400 |
85.180 |
84.200 |
84.980 |
+0.550 |
6,355 |
41,958 |
+447 |
Apr13 |
121017 |
89.800 |
90.250 |
89.500 |
90.000 |
+0.050 |
2,903 |
27,540 |
+617 |
May13 |
121017 |
96.950 |
97.300 |
96.800 |
97.000 |
-0.350 |
50 |
1,228 |
+16 |
Jun13 |
121017 |
99.600 |
100.100 |
99.350 |
99.950 |
unch |
1,399 |
24,235 |
+258 |
Jul13 |
121017 |
99.385 |
99.950 |
99.250 |
99.885 |
+0.055 |
246 |
6,248 |
-62 |
Aug13 |
121017 |
98.650 |
99.150 |
98.330 |
99.100 |
+0.300 |
315 |
6,297 |
+201 |
Oct13 |
121017 |
87.450 |
88.350 |
87.400 |
88.350 |
+0.550 |
132 |
3,434 |
+67 |
Total Volume and Open Interest |
24,594 |
214,198 |
+1,538 |
Class III Milk(CME) |
Oct12 |
121017 |
21.04 |
21.10 |
21.02 |
21.05 |
unch |
223 |
5,530 |
+59 |
Nov12 |
121017 |
20.24 |
20.24 |
19.92 |
20.12 |
-0.12 |
664 |
5,141 |
-98 |
Dec12 |
121017 |
20.06 |
20.16 |
19.85 |
20.12 |
+0.11 |
372 |
4,504 |
+17 |
Jan13 |
121017 |
19.46 |
19.65 |
19.45 |
19.61 |
+0.12 |
206 |
1,749 |
+24 |
Feb13 |
121017 |
19.20 |
19.30 |
19.18 |
19.27 |
+0.07 |
78 |
1,474 |
+15 |
Total Volume and Open Interest |
1,736 |
25,775 |
+47 |
Cocoa(ICE) |
Dec12 |
121017 |
2401 |
2428 |
2374 |
2385 |
-33 |
11,569 |
88,622 |
+283 |
Mar13 |
121017 |
2410 |
2440 |
2388 |
2399 |
-31 |
5,839 |
47,165 |
+263 |
May13 |
121017 |
2446 |
2446 |
2404 |
2408 |
-32 |
1,023 |
22,417 |
+248 |
Jul13 |
121017 |
2416 |
2419 |
2416 |
2419 |
-31 |
82 |
14,671 |
+5 |
Sep13 |
121017 |
2429 |
2429 |
2425 |
2427 |
-31 |
1,016 |
5,277 |
-188 |
Dec13 |
121017 |
2436 |
2436 |
2436 |
2436 |
-31 |
10 |
6,917 |
-1 |
Mar14 |
121017 |
2442 |
2442 |
2442 |
2442 |
-32 |
437 |
11,029 |
+384 |
Total Volume and Open Interest |
20,976 |
202,707 |
+1,994 |
Coffee "C"(ICE) |
Dec12 |
121017 |
163.00 |
163.35 |
159.60 |
161.50 |
-1.30 |
9,434 |
79,645 |
+307 |
Mar13 |
121017 |
167.50 |
167.80 |
164.05 |
166.00 |
-1.30 |
3,398 |
45,250 |
+409 |
May13 |
121017 |
171.15 |
171.15 |
166.85 |
168.80 |
-1.20 |
619 |
11,372 |
+131 |
Jul13 |
121017 |
171.90 |
172.05 |
170.00 |
171.55 |
-1.15 |
646 |
6,390 |
-95 |
Sep13 |
121017 |
174.65 |
174.80 |
173.25 |
174.25 |
-1.15 |
533 |
3,918 |
+454 |
Dec13 |
121017 |
178.35 |
178.55 |
176.85 |
178.00 |
-1.10 |
76 |
2,741 |
-24 |
Total Volume and Open Interest |
14,738 |
150,187 |
+1,185 |
Orange Juice(ICE) |
Nov12 |
121017 |
112.70 |
117.85 |
112.50 |
117.35 |
+4.30 |
1,113 |
8,707 |
-478 |
Jan13 |
121017 |
112.90 |
117.00 |
112.05 |
116.55 |
+3.60 |
941 |
11,649 |
+545 |
Mar13 |
121017 |
115.10 |
118.00 |
114.15 |
117.70 |
+2.80 |
115 |
2,858 |
+49 |
May13 |
121017 |
116.25 |
119.30 |
115.90 |
119.30 |
+2.10 |
71 |
964 |
+22 |
Jul13 |
121017 |
121.30 |
121.30 |
121.30 |
121.30 |
+2.10 |
1 |
89 |
+1 |
Sep13 |
121017 |
122.85 |
122.85 |
122.85 |
122.85 |
+2.10 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,241 |
24,414 |
+139 |
Sugar #11(ICE) |
Mar13 |
121017 |
20.16 |
20.29 |
20.01 |
20.11 |
-0.06 |
32,414 |
374,273 |
+2,031 |
May13 |
121017 |
20.08 |
20.20 |
19.94 |
20.06 |
-0.02 |
8,419 |
86,076 |
+1,537 |
Jul13 |
121017 |
20.00 |
20.11 |
19.85 |
19.97 |
-0.01 |
10,068 |
110,687 |
+66 |
Oct13 |
121017 |
20.24 |
20.33 |
20.09 |
20.21 |
+0.01 |
6,698 |
58,901 |
+1,277 |
Mar14 |
121017 |
20.64 |
20.65 |
20.45 |
20.56 |
+0.03 |
4,866 |
38,457 |
+1,964 |
May14 |
121017 |
20.51 |
20.52 |
20.33 |
20.45 |
+0.04 |
169 |
10,774 |
-11 |
Jul14 |
121017 |
20.41 |
20.42 |
20.37 |
20.37 |
+0.04 |
56 |
6,759 |
-14 |
Oct14 |
121017 |
20.40 |
20.41 |
20.37 |
20.38 |
+0.02 |
67 |
7,782 |
-42 |
Total Volume and Open Interest |
62,903 |
701,034 |
+6,903 |
London Cocoa(LCE) |
Dec12 |
121017 |
1544 |
1553 |
1519 |
1527 |
-23 |
2,801 |
57,247 |
-436 |
Mar13 |
121017 |
1554 |
1560 |
1528 |
1535 |
-22 |
3,630 |
69,538 |
+102 |
May13 |
121017 |
1559 |
1568 |
1536 |
1543 |
-23 |
1,683 |
25,895 |
-238 |
Jul13 |
121017 |
1567 |
1573 |
1547 |
1551 |
-22 |
398 |
16,684 |
+37 |
Sep13 |
121017 |
1576 |
1577 |
1548 |
1555 |
-24 |
1,554 |
13,458 |
-1 |
Dec13 |
121017 |
1567 |
1569 |
1547 |
1554 |
-22 |
104 |
7,600 |
-18 |
Mar14 |
121017 |
1544 |
1551 |
1544 |
1545 |
-22 |
28 |
6,812 |
-41 |
Total Volume and Open Interest |
10,198 |
202,500 |
-595 |
London Sugar(LCE) |
Dec12 |
121017 |
559.50 |
560.80 |
554.40 |
555.30 |
-2.60 |
2,582 |
33,755 |
+708 |
Mar13 |
121017 |
547.00 |
548.80 |
544.00 |
545.10 |
-1.30 |
2,521 |
32,406 |
-521 |
May13 |
121017 |
549.50 |
550.80 |
547.00 |
548.60 |
-0.40 |
659 |
9,990 |
+271 |
Aug13 |
121017 |
548.50 |
549.30 |
546.70 |
548.50 |
+0.40 |
324 |
4,517 |
-21 |
Oct13 |
121017 |
546.70 |
547.70 |
546.30 |
547.20 |
+0.10 |
94 |
3,278 |
+1 |
Total Volume and Open Interest |
6,242 |
85,962 |
+443 |
Cotton(ICE) |
Dec12 |
121017 |
74.60 |
77.86 |
74.30 |
77.86 |
+3.00 |
40,075 |
119,400 |
+281 |
Mar13 |
121017 |
74.50 |
76.39 |
74.14 |
75.84 |
+1.23 |
12,118 |
59,363 |
+2,547 |
May13 |
121017 |
75.20 |
76.79 |
75.11 |
76.66 |
+1.16 |
1,726 |
9,022 |
+435 |
Jul13 |
121017 |
76.32 |
77.45 |
75.87 |
77.41 |
+1.00 |
1,313 |
8,363 |
-29 |
Oct13 |
121017 |
78.52 |
78.52 |
78.00 |
78.52 |
+1.16 |
0 |
3 |
+0 |
Dec13 |
121017 |
77.75 |
79.25 |
77.45 |
79.25 |
+1.40 |
831 |
4,328 |
+41 |
Total Volume and Open Interest |
56,063 |
200,535 |
+3,275 |
Lumber(CME) |
Nov12 |
121017 |
296.2 |
305.8 |
296.1 |
303.8 |
+7.2 |
1,252 |
2,351 |
-265 |
Jan13 |
121017 |
309.5 |
316.8 |
309.0 |
316.8 |
+10.0 |
1,281 |
4,305 |
+484 |
Mar13 |
121017 |
317.0 |
326.1 |
316.4 |
326.0 |
+9.9 |
305 |
830 |
+107 |
May13 |
121017 |
327.2 |
333.8 |
327.2 |
333.7 |
+9.9 |
7 |
96 |
+2 |
Total Volume and Open Interest |
2,845 |
7,606 |
+328 |
Crude Oil(NYM) |
Nov12 |
121017 |
92.08 |
92.85 |
91.55 |
92.12 |
+0.03 |
232,217 |
109,315 |
-23,605 |
Dec12 |
121017 |
92.52 |
93.27 |
91.99 |
92.59 |
+0.05 |
143,614 |
327,483 |
+15,604 |
Jan13 |
121017 |
93.25 |
93.72 |
92.48 |
93.08 |
+0.04 |
42,520 |
157,434 |
+8,590 |
Feb13 |
121017 |
93.60 |
94.14 |
92.96 |
93.54 |
+0.06 |
17,487 |
74,484 |
+3,201 |
Mar13 |
121017 |
93.86 |
94.55 |
93.40 |
93.97 |
+0.08 |
14,325 |
91,994 |
+952 |
Apr13 |
121017 |
94.20 |
94.79 |
93.99 |
94.30 |
+0.10 |
7,173 |
37,087 |
+133 |
May13 |
121017 |
94.57 |
95.02 |
94.12 |
94.56 |
+0.13 |
4,431 |
31,674 |
+571 |
Jun13 |
121017 |
94.85 |
95.22 |
94.20 |
94.74 |
+0.14 |
18,835 |
95,339 |
-143 |
Jul13 |
121017 |
94.92 |
95.28 |
94.47 |
94.85 |
+0.15 |
4,821 |
39,666 |
+2,190 |
Aug13 |
121017 |
95.16 |
95.17 |
94.64 |
94.85 |
+0.15 |
1,551 |
26,260 |
-50 |
Sep13 |
121017 |
94.62 |
94.79 |
94.62 |
94.79 |
+0.14 |
5,406 |
35,904 |
-2,549 |
Oct13 |
121017 |
94.81 |
94.81 |
94.37 |
94.69 |
+0.13 |
5,621 |
23,854 |
+50 |
Nov13 |
121017 |
94.59 |
94.59 |
94.59 |
94.59 |
+0.13 |
2,252 |
25,911 |
-369 |
Dec13 |
121017 |
94.57 |
94.92 |
94.03 |
94.45 |
+0.12 |
16,816 |
166,883 |
-406 |
Jan14 |
121017 |
94.00 |
94.20 |
94.00 |
94.20 |
+0.14 |
720 |
25,683 |
+103 |
Feb14 |
121017 |
94.00 |
94.00 |
93.95 |
93.95 |
+0.16 |
105 |
9,066 |
+29 |
Total Volume and Open Interest |
531,339 |
1,580,619 |
+4,591 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121017 |
92.125 |
92.850 |
91.550 |
92.125 |
+0.025 |
6,299 |
7,391 |
+78 |
Dec12 |
121017 |
92.400 |
93.250 |
92.000 |
92.600 |
+0.050 |
1,345 |
7,384 |
+361 |
Jan13 |
121017 |
93.350 |
93.650 |
92.950 |
93.075 |
+0.025 |
117 |
1,628 |
+20 |
Feb13 |
121017 |
93.675 |
94.025 |
93.000 |
93.550 |
+0.075 |
50 |
544 |
+24 |
Mar13 |
121017 |
93.725 |
94.000 |
93.725 |
93.975 |
+0.075 |
2 |
8 |
+2 |
Apr13 |
121017 |
94.300 |
94.300 |
94.300 |
94.300 |
+0.100 |
0 |
4 |
+0 |
May13 |
121017 |
94.550 |
94.550 |
94.550 |
94.550 |
+0.125 |
0 |
3 |
+0 |
Jun13 |
121017 |
94.750 |
94.750 |
94.750 |
94.750 |
+0.150 |
1 |
38 |
+0 |
Jul13 |
121017 |
94.850 |
94.850 |
94.850 |
94.850 |
+0.150 |
|
|
|
Total Volume and Open Interest |
7,814 |
17,152 |
+485 |
Heating Oil(NYM) |
Nov12 |
121017 |
318.45 |
319.80 |
316.94 |
318.94 |
-0.91 |
50,465 |
72,937 |
-5,291 |
Dec12 |
121017 |
316.92 |
318.46 |
315.78 |
317.69 |
-0.80 |
46,031 |
79,299 |
+3,292 |
Jan13 |
121017 |
315.85 |
316.99 |
314.60 |
316.25 |
-0.80 |
24,240 |
46,053 |
+298 |
Feb13 |
121017 |
314.12 |
315.22 |
312.78 |
314.29 |
-0.70 |
14,379 |
24,253 |
-102 |
Mar13 |
121017 |
310.75 |
312.67 |
310.51 |
311.63 |
-0.70 |
15,797 |
24,872 |
+540 |
Apr13 |
121017 |
308.77 |
309.64 |
307.82 |
308.46 |
-0.62 |
6,590 |
23,198 |
+78 |
May13 |
121017 |
309.75 |
309.75 |
309.10 |
309.27 |
-0.55 |
1,330 |
13,391 |
+392 |
Jun13 |
121017 |
307.25 |
308.48 |
306.10 |
307.09 |
-0.41 |
2,989 |
15,175 |
-274 |
Jul13 |
121017 |
305.96 |
305.96 |
305.96 |
305.96 |
-0.34 |
332 |
4,041 |
+113 |
Aug13 |
121017 |
305.38 |
305.38 |
305.38 |
305.38 |
-0.28 |
63 |
2,379 |
+0 |
Sep13 |
121017 |
305.50 |
305.50 |
305.01 |
305.01 |
-0.21 |
20 |
5,080 |
+0 |
Oct13 |
121017 |
304.91 |
304.91 |
304.91 |
304.91 |
-0.22 |
152 |
2,078 |
+122 |
Nov13 |
121017 |
304.86 |
304.86 |
304.86 |
304.86 |
-0.22 |
183 |
1,864 |
+104 |
Dec13 |
121017 |
305.66 |
305.66 |
303.76 |
304.68 |
-0.22 |
1,096 |
9,270 |
+258 |
Total Volume and Open Interest |
163,795 |
325,721 |
-342 |
Gasoline(NYMEX) |
Nov12 |
121017 |
283.76 |
285.32 |
277.40 |
278.17 |
-6.36 |
49,141 |
52,221 |
-5,059 |
Dec12 |
121017 |
278.91 |
280.84 |
275.49 |
276.42 |
-3.79 |
52,337 |
103,900 |
+6,379 |
Jan13 |
121017 |
278.19 |
278.86 |
274.74 |
275.70 |
-2.63 |
24,234 |
46,485 |
+925 |
Feb13 |
121017 |
278.20 |
278.77 |
275.00 |
275.94 |
-2.30 |
12,182 |
19,221 |
+1,252 |
Mar13 |
121017 |
279.54 |
280.11 |
276.49 |
277.48 |
-2.19 |
7,924 |
19,565 |
+838 |
Apr13 |
121017 |
293.75 |
294.66 |
291.30 |
292.20 |
-2.02 |
2,553 |
11,455 |
+438 |
May13 |
121017 |
293.38 |
293.64 |
291.42 |
291.50 |
-1.69 |
631 |
6,697 |
-9 |
Jun13 |
121017 |
289.72 |
290.03 |
287.73 |
288.46 |
-1.26 |
694 |
7,815 |
+158 |
Jul13 |
121017 |
285.31 |
285.33 |
284.91 |
284.91 |
-0.91 |
185 |
2,471 |
+14 |
Aug13 |
121017 |
280.96 |
280.96 |
280.96 |
280.96 |
-0.61 |
197 |
1,886 |
+36 |
Total Volume and Open Interest |
150,297 |
285,478 |
+4,975 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121017 |
278.20 |
278.20 |
278.20 |
278.20 |
-6.30 |
|
|
|
Dec12 |
121017 |
276.40 |
276.42 |
276.40 |
276.40 |
-3.80 |
|
|
|
Jan13 |
121017 |
275.70 |
275.70 |
275.70 |
275.70 |
-2.60 |
|
|
|
Feb13 |
121017 |
275.90 |
275.94 |
275.90 |
275.90 |
-2.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121017 |
3.442 |
3.500 |
3.398 |
3.470 |
+0.033 |
186,120 |
136,302 |
-20,902 |
Dec12 |
121017 |
3.769 |
3.840 |
3.746 |
3.820 |
+0.053 |
106,751 |
137,165 |
+2,924 |
Jan13 |
121017 |
3.898 |
3.967 |
3.880 |
3.956 |
+0.062 |
44,372 |
253,114 |
+2,661 |
Feb13 |
121017 |
3.935 |
3.979 |
3.898 |
3.971 |
+0.061 |
12,296 |
46,213 |
+1,002 |
Mar13 |
121017 |
3.879 |
3.937 |
3.859 |
3.930 |
+0.059 |
12,316 |
121,610 |
+2,768 |
Apr13 |
121017 |
3.829 |
3.894 |
3.821 |
3.888 |
+0.059 |
18,755 |
107,083 |
+1,417 |
May13 |
121017 |
3.880 |
3.912 |
3.850 |
3.908 |
+0.056 |
3,116 |
34,374 |
+434 |
Jun13 |
121017 |
3.913 |
3.950 |
3.883 |
3.943 |
+0.052 |
2,863 |
18,876 |
-420 |
Jul13 |
121017 |
3.945 |
3.985 |
3.921 |
3.982 |
+0.049 |
2,905 |
24,648 |
-384 |
Aug13 |
121017 |
3.952 |
4.002 |
3.947 |
3.997 |
+0.048 |
909 |
20,366 |
+150 |
Sep13 |
121017 |
3.959 |
4.005 |
3.952 |
3.998 |
+0.048 |
2,854 |
18,996 |
+1,745 |
Oct13 |
121017 |
3.993 |
4.039 |
3.980 |
4.033 |
+0.048 |
4,175 |
74,829 |
+753 |
Nov13 |
121017 |
4.082 |
4.129 |
4.079 |
4.128 |
+0.045 |
2,496 |
23,219 |
+244 |
Dec13 |
121017 |
4.298 |
4.318 |
4.266 |
4.314 |
+0.043 |
2,878 |
26,812 |
+99 |
Jan14 |
121017 |
4.390 |
4.420 |
4.380 |
4.419 |
+0.042 |
1,653 |
50,864 |
+623 |
Feb14 |
121017 |
4.387 |
4.390 |
4.387 |
4.390 |
+0.042 |
125 |
4,913 |
+12 |
Total Volume and Open Interest |
406,617 |
1,188,592 |
-5,818 |
Brent Crude Oil(ICE) |
Nov12 |
121016 |
115.72 |
116.20 |
114.50 |
115.07 |
-0.73 |
108,756 |
27,476 |
-27,517 |
Dec12 |
121017 |
113.93 |
114.31 |
112.80 |
113.22 |
-0.78 |
208,734 |
311,998 |
+5,372 |
Jan13 |
121017 |
113.24 |
113.59 |
112.16 |
112.58 |
-0.70 |
82,877 |
177,301 |
-652 |
Feb13 |
121017 |
112.64 |
112.99 |
111.64 |
112.02 |
-0.64 |
32,764 |
67,618 |
-335 |
Mar13 |
121017 |
112.15 |
112.42 |
111.13 |
111.55 |
-0.55 |
24,353 |
55,255 |
+95 |
Apr13 |
121017 |
111.59 |
111.93 |
110.73 |
111.12 |
-0.46 |
10,423 |
29,581 |
+952 |
May13 |
121017 |
111.05 |
111.41 |
110.28 |
110.69 |
-0.36 |
8,892 |
30,048 |
+438 |
Jun13 |
121017 |
110.51 |
110.90 |
109.80 |
110.23 |
-0.27 |
36,462 |
74,799 |
-1,930 |
Jul13 |
121017 |
109.84 |
110.23 |
109.47 |
109.77 |
-0.19 |
5,882 |
22,778 |
-394 |
Aug13 |
121017 |
109.02 |
109.68 |
108.98 |
109.27 |
-0.11 |
5,205 |
36,743 |
+81 |
Sep13 |
121017 |
108.73 |
108.73 |
108.73 |
108.73 |
-0.06 |
7,735 |
35,076 |
+1,098 |
Oct13 |
121017 |
108.21 |
108.21 |
108.21 |
108.21 |
-0.02 |
6,450 |
33,397 |
+3,101 |
Nov13 |
121017 |
107.43 |
107.75 |
107.43 |
107.75 |
+0.02 |
5,002 |
24,033 |
+667 |
Dec13 |
121017 |
107.29 |
107.75 |
106.86 |
107.32 |
+0.05 |
33,223 |
112,429 |
+389 |
Total Volume and Open Interest |
484,470 |
1,205,069 |
-15,198 |
Gas Oil(ICE) |
Nov12 |
121017 |
998.00 |
1003.75 |
995.25 |
996.75 |
-6.50 |
77,578 |
123,250 |
-2,812 |
Dec12 |
121017 |
985.50 |
990.25 |
981.75 |
983.50 |
-6.00 |
106,318 |
168,635 |
+8,780 |
Jan13 |
121017 |
978.75 |
982.50 |
974.00 |
976.00 |
-5.25 |
40,236 |
71,118 |
+4,620 |
Feb13 |
121017 |
972.50 |
976.25 |
968.75 |
970.50 |
-4.25 |
19,410 |
34,243 |
+173 |
Mar13 |
121017 |
969.75 |
970.75 |
964.00 |
965.25 |
-3.25 |
14,688 |
33,904 |
+769 |
Apr13 |
121017 |
961.75 |
964.75 |
959.50 |
960.00 |
-2.00 |
9,111 |
26,247 |
-448 |
May13 |
121017 |
956.25 |
958.25 |
954.00 |
955.25 |
-1.50 |
4,491 |
20,023 |
+432 |
Jun13 |
121017 |
955.75 |
956.25 |
950.50 |
951.75 |
-1.25 |
11,527 |
39,969 |
-303 |
Jul13 |
121017 |
951.25 |
951.25 |
949.00 |
949.25 |
-1.00 |
2,492 |
12,803 |
-68 |
Aug13 |
121017 |
947.00 |
949.75 |
946.75 |
946.75 |
-0.75 |
1,799 |
9,143 |
+256 |
Total Volume and Open Interest |
296,102 |
639,889 |
+12,941 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121017 |
2.375 |
2.395 |
2.375 |
2.391 |
+0.016 |
137 |
638 |
-15 |
Dec12 |
121017 |
2.378 |
2.380 |
2.361 |
2.377 |
+0.012 |
123 |
1,776 |
+14 |
Jan13 |
121017 |
2.375 |
2.377 |
2.354 |
2.365 |
+0.003 |
112 |
1,322 |
+30 |
Feb13 |
121017 |
2.363 |
2.363 |
2.358 |
2.358 |
+0.003 |
96 |
862 |
+37 |
Mar13 |
121017 |
2.372 |
2.376 |
2.361 |
2.371 |
+0.009 |
127 |
1,735 |
-17 |
Apr13 |
121017 |
2.382 |
2.387 |
2.374 |
2.379 |
+0.006 |
50 |
476 |
-1 |
May13 |
121017 |
2.384 |
2.395 |
2.381 |
2.392 |
+0.011 |
85 |
1,033 |
+15 |
Total Volume and Open Interest |
1,027 |
10,281 |
+165 |
WTI Crude Oil(ICE) |
Nov12 |
121017 |
92.46 |
92.84 |
91.56 |
92.12 |
+0.03 |
34,340 |
32,010 |
-7,591 |
Dec12 |
121017 |
92.89 |
93.27 |
91.99 |
92.59 |
+0.05 |
42,545 |
127,331 |
+6,769 |
Jan13 |
121017 |
93.20 |
93.72 |
92.50 |
93.08 |
+0.04 |
11,565 |
44,789 |
+1,251 |
Feb13 |
121017 |
93.77 |
94.03 |
93.01 |
93.54 |
+0.06 |
5,163 |
21,506 |
+759 |
Mar13 |
121017 |
93.97 |
94.51 |
93.51 |
93.97 |
+0.08 |
4,337 |
33,220 |
+1,157 |
Apr13 |
121017 |
94.47 |
94.59 |
93.79 |
94.30 |
+0.10 |
2,482 |
11,157 |
-50 |
May13 |
121017 |
94.59 |
95.02 |
94.05 |
94.56 |
+0.13 |
1,685 |
8,829 |
-71 |
Jun13 |
121017 |
94.92 |
95.08 |
94.24 |
94.74 |
+0.14 |
5,686 |
45,608 |
-1,052 |
Jul13 |
121017 |
94.85 |
94.85 |
94.85 |
94.85 |
+0.15 |
1,043 |
5,514 |
+471 |
Aug13 |
121017 |
94.85 |
94.85 |
94.85 |
94.85 |
+0.15 |
430 |
5,346 |
+7 |
Sep13 |
121017 |
94.79 |
94.79 |
94.79 |
94.79 |
+0.14 |
697 |
9,289 |
-195 |
Oct13 |
121017 |
94.69 |
94.69 |
94.69 |
94.69 |
+0.13 |
661 |
4,526 |
+38 |
Nov13 |
121017 |
94.59 |
94.59 |
94.59 |
94.59 |
+0.13 |
315 |
4,770 |
+118 |
Dec13 |
121017 |
94.57 |
94.78 |
94.03 |
94.45 |
+0.12 |
5,280 |
70,828 |
+155 |
Jan14 |
121017 |
94.20 |
94.20 |
94.20 |
94.20 |
+0.14 |
42 |
4,262 |
+8 |
Feb14 |
121017 |
93.95 |
93.95 |
93.95 |
93.95 |
+0.16 |
9 |
1,836 |
-3 |
Total Volume and Open Interest |
117,866 |
528,361 |
+2,301 |
US Dollar Index(ICE) |
Dec12 |
121017 |
79.215 |
79.275 |
78.970 |
79.060 |
-0.405 |
19,137 |
45,061 |
+1,232 |
Mar13 |
121017 |
79.465 |
79.470 |
79.200 |
79.260 |
-0.405 |
64 |
749 |
+18 |
Jun13 |
121017 |
79.480 |
79.480 |
79.480 |
79.480 |
-0.405 |
0 |
3 |
+0 |
Total Volume and Open Interest |
19,201 |
45,816 |
+1,250 |
Australian Dollar(CME) |
Dec12 |
121017 |
102.57 |
103.39 |
102.17 |
103.26 |
+1.09 |
106,584 |
161,883 |
-107 |
Mar13 |
121017 |
101.82 |
102.64 |
101.46 |
102.54 |
+1.08 |
40 |
272 |
-1 |
Jun13 |
121017 |
101.87 |
101.87 |
100.81 |
101.87 |
+1.06 |
0 |
7 |
+0 |
Total Volume and Open Interest |
106,624 |
162,167 |
-108 |
British Pound(CME) |
Dec12 |
121017 |
161.08 |
161.75 |
161.08 |
161.50 |
+0.42 |
98,604 |
164,214 |
+2,451 |
Mar13 |
121017 |
161.12 |
161.65 |
161.02 |
161.44 |
+0.42 |
28 |
182 |
+16 |
Jun13 |
121017 |
161.37 |
161.37 |
160.96 |
161.37 |
+0.41 |
1 |
57 |
+0 |
Total Volume and Open Interest |
98,633 |
164,454 |
+2,467 |
Canadian Dollar(CME) |
Dec12 |
121017 |
101.26 |
102.19 |
101.17 |
102.14 |
+0.97 |
109,835 |
185,903 |
-1,864 |
Mar13 |
121017 |
101.01 |
101.92 |
100.95 |
101.92 |
+0.97 |
352 |
2,283 |
-131 |
Jun13 |
121017 |
101.09 |
101.69 |
100.72 |
101.69 |
+0.97 |
20 |
578 |
+1 |
Sep13 |
121017 |
100.95 |
101.44 |
100.48 |
101.44 |
+0.96 |
21 |
611 |
+7 |
Total Volume and Open Interest |
110,252 |
189,466 |
-1,973 |
Japanese Yen(CME) |
Dec12 |
121017 |
126.86 |
127.27 |
126.56 |
126.68 |
-0.12 |
76,659 |
130,951 |
+1,834 |
Mar13 |
121017 |
127.05 |
127.27 |
126.72 |
126.81 |
-0.12 |
35 |
368 |
+12 |
Jun13 |
121017 |
126.93 |
127.06 |
126.93 |
126.93 |
-0.13 |
0 |
17 |
+0 |
Total Volume and Open Interest |
76,694 |
131,343 |
+1,846 |
Swiss Franc(CME) |
Dec12 |
121017 |
108.45 |
108.61 |
108.01 |
108.57 |
+0.56 |
30,610 |
36,467 |
+1,760 |
Mar13 |
121017 |
108.71 |
108.74 |
108.18 |
108.74 |
+0.56 |
0 |
17 |
+0 |
Jun13 |
121017 |
108.91 |
108.91 |
108.36 |
108.91 |
+0.55 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,610 |
36,487 |
+1,760 |
EuroFX(CME) |
Dec12 |
121017 |
130.98 |
131.47 |
130.50 |
131.32 |
+0.82 |
273,330 |
218,241 |
-5,670 |
Mar13 |
121017 |
131.14 |
131.55 |
130.62 |
131.44 |
+0.82 |
353 |
983 |
+181 |
Jun13 |
121017 |
131.42 |
131.58 |
130.73 |
131.56 |
+0.83 |
1 |
535 |
+1 |
Total Volume and Open Interest |
273,704 |
219,809 |
-5,478 |
Mexican Peso(CME) |
Nov12 |
121017 |
780.00 |
780.00 |
775.50 |
780.00 |
+4.50 |
|
|
|
Dec12 |
121017 |
774.25 |
778.25 |
773.00 |
777.50 |
+4.50 |
30,680 |
208,090 |
+1,252 |
Total Volume and Open Interest |
30,680 |
208,782 |
+1,252 |
Brazilian Real(CME) |
Nov12 |
121017 |
491.30 |
491.50 |
491.15 |
491.50 |
+1.50 |
3 |
2,911 |
+20 |
Dec12 |
121017 |
489.00 |
489.70 |
489.00 |
489.70 |
+1.70 |
64 |
2,250 |
-1 |
Jan13 |
121017 |
487.90 |
487.90 |
486.20 |
487.90 |
+1.70 |
|
|
|
Feb13 |
121017 |
486.15 |
486.15 |
484.45 |
486.15 |
+1.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
67 |
27,658 |
+19 |
30-Year T-Bonds(CBOT) |
Dec12 |
121017 |
148~030 |
148~060 |
146~110 |
146~210 |
-1~170 |
306,049 |
569,805 |
-7,965 |
Mar13 |
121017 |
146~200 |
146~260 |
145~040 |
145~090 |
-1~170 |
38 |
122 |
+15 |
Jun13 |
121017 |
144~040 |
145~210 |
144~040 |
144~040 |
-1~170 |
|
|
|
Total Volume and Open Interest |
306,087 |
569,927 |
-7,950 |
10-Year T-Notes(CBOT) |
Dec12 |
121017 |
132~250 |
132~265 |
132~000 |
132~025 |
-0~255 |
906,777 |
1,680,368 |
+1,674 |
Mar13 |
121017 |
132~025 |
132~095 |
131~155 |
131~155 |
-0~260 |
20 |
625 |
-9 |
Jun13 |
121017 |
130~205 |
131~145 |
130~205 |
130~205 |
-0~260 |
|
|
|
Total Volume and Open Interest |
906,797 |
1,680,993 |
+1,665 |
5-Year T-Notes(CBOT) |
Dec12 |
121017 |
124~102 |
124~106 |
123~290 |
123~296 |
-0~132 |
443,258 |
1,412,498 |
-20,508 |
Mar13 |
121017 |
123~216 |
124~036 |
123~216 |
123~216 |
-0~140 |
2 |
30 |
+0 |
Jun13 |
121017 |
123~016 |
123~156 |
123~016 |
123~016 |
-0~140 |
|
|
|
Total Volume and Open Interest |
443,260 |
1,412,528 |
-20,508 |
2 Year T-Notes(CBOT) |
Dec12 |
121017 |
110~062 |
110~064 |
110~042 |
110~044 |
-0~016 |
126,784 |
950,850 |
+1,307 |
Mar13 |
121017 |
110~050 |
110~054 |
110~034 |
110~034 |
-0~020 |
5 |
1,737 |
+4 |
Jun13 |
121017 |
109~200 |
109~220 |
109~200 |
109~200 |
-0~020 |
|
|
|
Total Volume and Open Interest |
126,789 |
952,587 |
+1,311 |
Eurodollars(CME) |
Dec12 |
121017 |
99.720 |
99.720 |
99.705 |
99.715 |
unch |
105,459 |
992,144 |
+4,860 |
Mar13 |
121017 |
99.710 |
99.720 |
99.700 |
99.705 |
unch |
102,362 |
827,939 |
+5,127 |
Jun13 |
121017 |
99.685 |
99.695 |
99.670 |
99.675 |
-0.005 |
102,101 |
757,531 |
+1,044 |
Sep13 |
121017 |
99.660 |
99.675 |
99.640 |
99.645 |
-0.015 |
81,860 |
665,081 |
+4,618 |
Dec13 |
121017 |
99.625 |
99.640 |
99.595 |
99.600 |
-0.025 |
93,639 |
665,537 |
+1,420 |
Mar14 |
121017 |
99.590 |
99.600 |
99.550 |
99.555 |
-0.035 |
105,413 |
618,053 |
+2,312 |
Jun14 |
121017 |
99.545 |
99.550 |
99.490 |
99.495 |
-0.050 |
106,264 |
457,369 |
-1,431 |
Sep14 |
121017 |
99.490 |
99.490 |
99.425 |
99.430 |
-0.060 |
82,013 |
457,936 |
-2,116 |
Dec14 |
121017 |
99.420 |
99.420 |
99.345 |
99.350 |
-0.075 |
78,381 |
413,199 |
-3,465 |
Mar15 |
121017 |
99.355 |
99.360 |
99.270 |
99.275 |
-0.085 |
100,082 |
446,928 |
+9,137 |
Jun15 |
121017 |
99.270 |
99.270 |
99.175 |
99.180 |
-0.100 |
99,483 |
508,804 |
-301 |
Sep15 |
121017 |
99.170 |
99.170 |
99.060 |
99.070 |
-0.105 |
82,836 |
330,097 |
-15,489 |
Dec15 |
121017 |
99.030 |
99.035 |
98.920 |
98.935 |
-0.110 |
102,739 |
282,048 |
-7,863 |
Mar16 |
121017 |
98.900 |
98.910 |
98.785 |
98.800 |
-0.115 |
70,326 |
199,017 |
-122 |
Jun16 |
121017 |
98.755 |
98.765 |
98.640 |
98.655 |
-0.115 |
45,932 |
146,017 |
+374 |
Sep16 |
121017 |
98.605 |
98.615 |
98.485 |
98.500 |
-0.120 |
38,683 |
137,136 |
-1,563 |
Dec16 |
121017 |
98.445 |
98.455 |
98.325 |
98.335 |
-0.125 |
29,869 |
97,098 |
-6,000 |
Mar17 |
121017 |
98.305 |
98.315 |
98.185 |
98.190 |
-0.125 |
21,540 |
82,845 |
-2,401 |
Total Volume and Open Interest |
1,507,971 |
8,271,822 |
-8,369 |
Ultra T-Bond(CBOT) |
Dec12 |
121017 |
162~25 |
163~04 |
160~21 |
161~01 |
-2~03 |
40,394 |
371,185 |
+879 |
Mar13 |
121017 |
159~20 |
161~23 |
159~20 |
159~20 |
-2~03 |
0 |
2 |
+0 |
Jun13 |
121017 |
159~20 |
161~23 |
159~20 |
159~20 |
-2~03 |
|
|
|
Total Volume and Open Interest |
40,394 |
371,187 |
+879 |
30 Day Federal Funds(CBOT) |
Oct12 |
121017 |
99.845 |
99.848 |
99.845 |
99.845 |
unch |
444 |
60,700 |
-34 |
Nov12 |
121017 |
99.850 |
99.855 |
99.845 |
99.855 |
unch |
410 |
52,364 |
-68 |
Dec12 |
121017 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
2,119 |
30,470 |
-172 |
Jan13 |
121017 |
99.860 |
99.865 |
99.855 |
99.860 |
-0.005 |
3,370 |
20,866 |
+1,866 |
Feb13 |
121017 |
99.865 |
99.865 |
99.855 |
99.860 |
-0.005 |
4,120 |
21,504 |
+283 |
Mar13 |
121017 |
99.865 |
99.870 |
99.855 |
99.865 |
-0.005 |
1,747 |
18,855 |
+272 |
Total Volume and Open Interest |
26,852 |
379,837 |
+5,262 |
3-Mth Euro-Yen(CME) |
Dec12 |
121017 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121017 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121017 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121017 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121017 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121017 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121017 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121017 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121017 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121017 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121017 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,059 |
+0 |
Mar13 |
121017 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121017 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121017 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121017 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121017 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121017 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121017 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
2,481 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121017 |
144.27 |
144.28 |
144.14 |
144.17 |
-0.11 |
2,713 |
23,290 |
+106 |
Mar13 |
121017 |
143.32 |
143.32 |
143.32 |
143.32 |
-0.11 |
|
|
|
Jun13 |
121017 |
141.23 |
141.23 |
141.23 |
141.23 |
-0.11 |
|
|
|
Total Volume and Open Interest |
2,713 |
23,290 |
+106 |
Euro-Bund(EUREX) |
Dec12 |
121017 |
140.55 |
140.59 |
139.57 |
139.75 |
-1.02 |
811,290 |
841,193 |
-11,949 |
Mar13 |
121017 |
141.85 |
141.88 |
140.98 |
141.14 |
-1.13 |
561 |
67,836 |
+69 |
Jun13 |
121017 |
141.14 |
141.14 |
141.14 |
141.14 |
-1.13 |
|
|
|
Total Volume and Open Interest |
811,851 |
909,029 |
-11,880 |
Euro-Bobl(EUREX) |
Dec12 |
121017 |
125.31 |
125.35 |
124.89 |
125.01 |
-0.38 |
486,139 |
786,740 |
+16,379 |
Mar13 |
121017 |
125.89 |
125.89 |
125.53 |
125.53 |
-0.44 |
3,445 |
29,611 |
+280 |
Jun13 |
121017 |
125.53 |
125.53 |
125.53 |
125.53 |
-0.44 |
56 |
56 |
+56 |
Total Volume and Open Interest |
489,640 |
816,407 |
+16,715 |
3-Mth Euribor(EUREX) |
Dec12 |
121017 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
205 |
1,915 |
+153 |
Mar13 |
121017 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
0 |
1,249 |
+0 |
Jun13 |
121017 |
99.735 |
99.735 |
99.730 |
99.730 |
-0.005 |
50 |
760 |
+0 |
Total Volume and Open Interest |
259 |
6,070 |
+153 |
Long Gilt(LIFFE) |
Dec12 |
121017 |
119~03 |
119~08 |
118~13 |
118~17 |
-0~30 |
192,261 |
344,787 |
-10,977 |
Mar13 |
121017 |
117~24 |
117~24 |
117~20 |
117~21 |
-0~31 |
92 |
125 |
-25 |
Total Volume and Open Interest |
192,353 |
344,912 |
-11,002 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121017 |
99.47 |
99.49 |
99.46 |
99.48 |
unch |
68,501 |
364,477 |
+3,622 |
Mar13 |
121017 |
99.47 |
99.49 |
99.46 |
99.48 |
unch |
64,985 |
377,963 |
-7,283 |
Jun13 |
121017 |
99.46 |
99.49 |
99.45 |
99.48 |
+0.01 |
53,017 |
305,306 |
+2,595 |
Sep13 |
121017 |
99.45 |
99.48 |
99.44 |
99.47 |
+0.01 |
69,408 |
310,687 |
-5,656 |
Dec13 |
121017 |
99.42 |
99.44 |
99.41 |
99.43 |
unch |
65,621 |
357,235 |
-481 |
Mar14 |
121017 |
99.39 |
99.41 |
99.37 |
99.39 |
unch |
69,166 |
273,846 |
-4,612 |
Total Volume and Open Interest |
598,575 |
2,823,701 |
+16,178 |
3-Mth Euribor(LIFFE) |
Dec12 |
121017 |
99.785 |
99.800 |
99.785 |
99.790 |
unch |
91,555 |
558,537 |
+6,895 |
Mar13 |
121017 |
99.770 |
99.785 |
99.765 |
99.775 |
unch |
139,069 |
527,325 |
+3,223 |
Jun13 |
121017 |
99.725 |
99.745 |
99.720 |
99.730 |
-0.005 |
142,043 |
416,071 |
-19,798 |
Total Volume and Open Interest |
906,647 |
3,866,285 |
-9,231 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121017 |
96.97 |
96.97 |
96.94 |
96.97 |
-0.01 |
23,501 |
158,562 |
-40 |
Mar13 |
121017 |
97.28 |
97.28 |
97.21 |
97.25 |
-0.03 |
23,838 |
175,059 |
-868 |
Jun13 |
121017 |
97.40 |
97.41 |
97.33 |
97.37 |
-0.04 |
17,355 |
134,532 |
+3,544 |
Sep13 |
121017 |
97.39 |
97.41 |
97.32 |
97.36 |
-0.05 |
8,543 |
79,362 |
+163 |
Dec13 |
121017 |
97.33 |
97.34 |
97.26 |
97.29 |
-0.05 |
3,858 |
68,032 |
+1,410 |
Mar14 |
121017 |
97.28 |
97.28 |
97.19 |
97.22 |
-0.06 |
1,731 |
38,592 |
-241 |
Jun14 |
121017 |
97.21 |
97.22 |
97.14 |
97.16 |
-0.06 |
913 |
17,067 |
+170 |
Sep14 |
121017 |
97.15 |
97.15 |
97.07 |
97.09 |
-0.06 |
983 |
8,969 |
-208 |
Dec14 |
121017 |
97.09 |
97.09 |
97.02 |
97.02 |
-0.05 |
42 |
828 |
-81 |
Mar15 |
121017 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.06 |
0 |
33 |
+0 |
Total Volume and Open Interest |
80,764 |
681,239 |
+3,849 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121017 |
97.07 |
97.07 |
96.93 |
96.97 |
-0.10 |
90,701 |
421,244 |
+8,177 |
Mar13 |
121017 |
96.97 |
96.97 |
96.97 |
96.97 |
-0.10 |
|
|
|
Total Volume and Open Interest |
90,701 |
421,244 |
+8,177 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121017 |
97.63 |
97.64 |
97.52 |
97.55 |
-0.09 |
167,964 |
499,397 |
+25,969 |
Mar13 |
121017 |
97.55 |
97.55 |
97.55 |
97.55 |
-0.09 |
|
|
|
Total Volume and Open Interest |
167,964 |
499,397 |
+25,969 |
Gold(CMX) |
Oct12 |
121017 |
1749.4 |
1751.5 |
1746.0 |
1751.5 |
+6.8 |
15 |
259 |
-36 |
Dec12 |
121017 |
1750.0 |
1755.0 |
1744.0 |
1753.0 |
+6.7 |
105,627 |
334,594 |
-1,142 |
Feb13 |
121017 |
1751.1 |
1756.5 |
1746.5 |
1755.2 |
+6.8 |
1,321 |
34,289 |
-288 |
Apr13 |
121017 |
1755.6 |
1758.5 |
1751.0 |
1757.1 |
+6.7 |
513 |
16,888 |
-306 |
Jun13 |
121017 |
1757.2 |
1760.5 |
1751.6 |
1759.1 |
+6.7 |
1,234 |
18,687 |
+374 |
Aug13 |
121017 |
1760.2 |
1761.0 |
1752.5 |
1761.0 |
+6.7 |
558 |
5,109 |
+53 |
Oct13 |
121017 |
1757.9 |
1763.1 |
1757.9 |
1763.1 |
+6.7 |
918 |
4,758 |
+527 |
Dec13 |
121017 |
1764.1 |
1766.6 |
1757.7 |
1765.4 |
+6.7 |
822 |
11,456 |
+102 |
Feb14 |
121017 |
1761.4 |
1767.9 |
1761.4 |
1767.9 |
+6.7 |
1 |
2,422 |
+0 |
Apr14 |
121017 |
1767.3 |
1770.3 |
1766.7 |
1770.3 |
+6.7 |
0 |
3,075 |
+0 |
Jun14 |
121017 |
1772.8 |
1772.8 |
1772.8 |
1772.8 |
+6.8 |
209 |
8,410 |
+81 |
Aug14 |
121017 |
1775.5 |
1775.5 |
1775.5 |
1775.5 |
+6.9 |
|
|
|
Total Volume and Open Interest |
111,568 |
462,826 |
-524 |
Silver(CMX) |
Dec12 |
121017 |
3298.5 |
3330.0 |
3288.0 |
3323.2 |
+27.3 |
29,109 |
85,739 |
-1,404 |
Mar13 |
121017 |
3310.0 |
3333.5 |
3300.0 |
3331.1 |
+27.4 |
997 |
12,683 |
+205 |
May13 |
121017 |
3303.0 |
3334.8 |
3303.0 |
3334.8 |
+27.4 |
292 |
4,553 |
+2 |
Jul13 |
121017 |
3337.8 |
3337.8 |
3337.8 |
3337.8 |
+27.4 |
92 |
5,858 |
+20 |
Sep13 |
121017 |
3340.6 |
3340.6 |
3340.6 |
3340.6 |
+27.4 |
45 |
3,276 |
+28 |
Dec13 |
121017 |
3328.5 |
3346.5 |
3327.5 |
3344.4 |
+27.4 |
119 |
15,068 |
+16 |
Mar14 |
121017 |
3341.9 |
3341.9 |
3341.9 |
3341.9 |
+27.5 |
20 |
811 |
+20 |
Total Volume and Open Interest |
31,051 |
141,405 |
-1,001 |
Platinum(NYMEX) |
Oct12 |
121017 |
1653.6 |
1668.0 |
1653.5 |
1668.0 |
+25.3 |
2 |
106 |
-10 |
Jan13 |
121017 |
1648.0 |
1672.9 |
1646.6 |
1670.5 |
+25.3 |
5,804 |
61,310 |
-69 |
Apr13 |
121017 |
1662.9 |
1674.1 |
1661.5 |
1673.6 |
+25.3 |
92 |
3,143 |
+26 |
Jul13 |
121017 |
1667.4 |
1676.2 |
1667.4 |
1676.2 |
+25.3 |
10 |
112 |
+7 |
Total Volume and Open Interest |
5,915 |
64,707 |
-50 |
Palladium(NYMEX) |
Dec12 |
121017 |
639.85 |
654.95 |
639.75 |
653.40 |
+14.45 |
1,949 |
18,315 |
+82 |
Mar13 |
121017 |
646.30 |
655.00 |
646.30 |
654.65 |
+14.45 |
111 |
1,395 |
+107 |
Jun13 |
121017 |
655.70 |
655.70 |
637.70 |
655.70 |
+14.45 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,060 |
19,725 |
+189 |
Copper(CMX) |
Dec12 |
121017 |
371.00 |
375.50 |
368.85 |
374.80 |
+4.80 |
30,107 |
92,642 |
-901 |
Mar13 |
121017 |
372.00 |
376.05 |
369.50 |
375.40 |
+4.65 |
1,093 |
32,721 |
+73 |
May13 |
121017 |
372.20 |
376.25 |
371.50 |
375.80 |
+4.55 |
36 |
5,510 |
-2 |
Jul13 |
121017 |
371.45 |
376.50 |
371.05 |
376.25 |
+4.55 |
8 |
4,809 |
-5 |
Sep13 |
121017 |
373.90 |
376.75 |
371.50 |
376.60 |
+4.55 |
7 |
1,510 |
+1 |
Total Volume and Open Interest |
31,605 |
150,296 |
-801 |
DJIA Index(CBOT) |
Dec12 |
121017 |
13442 |
13500 |
13437 |
13489 |
+36 |
146 |
13,035 |
-3 |
Mar13 |
121017 |
13412 |
13412 |
13376 |
13412 |
+36 |
0 |
5 |
+0 |
Jun13 |
121017 |
13331 |
13331 |
13294 |
13331 |
+37 |
|
|
|
Sep13 |
121017 |
13252 |
13252 |
13215 |
13252 |
+37 |
|
|
|
Total Volume and Open Interest |
146 |
13,040 |
-3 |
E-mini DJIA Index(CBOT) |
Dec12 |
121017 |
13448 |
13498 |
13432 |
13489 |
+36 |
114,773 |
120,655 |
+4,252 |
Mar13 |
121017 |
13390 |
13438 |
13390 |
13412 |
+36 |
12 |
178 |
-3 |
Jun13 |
121017 |
13234 |
13331 |
13234 |
13331 |
+37 |
25 |
65 |
+17 |
Sep13 |
121017 |
13252 |
13252 |
13252 |
13252 |
+37 |
|
|
|
Total Volume and Open Interest |
114,810 |
120,898 |
+4,266 |
S & P 500(CME) |
Dec12 |
121017 |
1449.40 |
1457.70 |
1446.30 |
1457.10 |
+7.90 |
7,483 |
195,958 |
+1,642 |
Mar13 |
121017 |
1449.00 |
1450.90 |
1441.90 |
1450.30 |
+7.90 |
24 |
2,224 |
-12 |
Jun13 |
121017 |
1443.10 |
1443.70 |
1434.70 |
1443.10 |
+7.90 |
0 |
760 |
+0 |
Sep13 |
121017 |
1436.60 |
1437.20 |
1428.20 |
1436.60 |
+7.90 |
|
|
|
Total Volume and Open Interest |
7,507 |
198,942 |
+1,630 |
S & P 500 E-Mini(Globex) |
Dec12 |
121017 |
1449.25 |
1457.75 |
1446.25 |
1457.00 |
+7.75 |
1,622,289 |
2,899,774 |
-906 |
Mar13 |
121017 |
1442.50 |
1450.75 |
1439.50 |
1450.25 |
+7.75 |
905 |
25,670 |
+58 |
Total Volume and Open Interest |
1,623,211 |
2,927,011 |
-847 |
NASDAQ 100(CME) |
Dec12 |
121017 |
2766.00 |
2778.50 |
2753.00 |
2770.50 |
+5.20 |
250 |
8,950 |
+9 |
Mar13 |
121017 |
2764.30 |
2764.30 |
2758.80 |
2764.30 |
+5.50 |
3 |
3 |
-1 |
Jun13 |
121017 |
2758.80 |
2758.80 |
2753.30 |
2758.80 |
+5.50 |
|
|
|
Total Volume and Open Interest |
253 |
8,953 |
+8 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121017 |
2765.80 |
2778.80 |
2753.50 |
2770.50 |
+5.20 |
235,193 |
389,465 |
+223 |
Mar13 |
121017 |
2754.00 |
2773.30 |
2754.00 |
2764.30 |
+5.50 |
420 |
121 |
-2 |
Total Volume and Open Interest |
235,614 |
389,596 |
+222 |
S & P Midcap 400(CME) |
Dec12 |
121017 |
993.50 |
1001.20 |
993.50 |
1001.20 |
+9.50 |
4 |
609 |
-4 |
Mar13 |
121017 |
999.20 |
999.20 |
989.70 |
999.20 |
+9.50 |
|
|
|
Jun13 |
121017 |
997.10 |
997.10 |
987.60 |
997.10 |
+9.50 |
|
|
|
Total Volume and Open Interest |
4 |
609 |
-4 |
Volatility Index(CBOE) |
Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
Nov12 |
121017 |
16.65 |
16.95 |
16.40 |
16.45 |
-0.30 |
42,728 |
174,808 |
+12,295 |
Dec12 |
121017 |
17.55 |
17.80 |
17.30 |
17.50 |
-0.15 |
13,806 |
61,298 |
+1,050 |
Jan13 |
121017 |
19.10 |
19.44 |
18.95 |
19.00 |
-0.20 |
8,609 |
38,875 |
+278 |
Total Volume and Open Interest |
114,059 |
424,977 |
+8,374 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121017 |
8790 |
8890 |
8775 |
8885 |
+90 |
11,376 |
25,197 |
+2,868 |
Mar13 |
121017 |
8885 |
8885 |
8885 |
8885 |
+90 |
|
|
|
Total Volume and Open Interest |
11,376 |
25,197 |
+2,868 |
Nikkei 225(SGX) |
Dec12 |
121017 |
8700 |
8850 |
8690 |
8815 |
+115 |
92,463 |
214,618 |
-2,969 |
Mar13 |
121017 |
8745 |
8815 |
8745 |
8800 |
+115 |
108 |
1,754 |
+2 |
Jun13 |
121017 |
8720 |
8720 |
8720 |
8720 |
+115 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
93,117 |
228,146 |
-2,800 |
CAC 40(EURONEXT) |
Oct12 |
121017 |
3508.0 |
3531.5 |
3494.5 |
3526.0 |
+26.0 |
247,693 |
373,032 |
+35,431 |
Nov12 |
121017 |
3507.0 |
3529.5 |
3493.0 |
3524.0 |
+25.5 |
172,155 |
144,755 |
+96,505 |
Dec12 |
121017 |
3501.5 |
3518.0 |
3490.5 |
3515.0 |
+26.0 |
2,294 |
25,939 |
+422 |
Total Volume and Open Interest |
422,142 |
543,936 |
+132,361 |
Hang Seng Index(HKFE) |
Oct12 |
121017 |
21392 |
21431 |
21332 |
21393 |
+196 |
52,421 |
111,769 |
+181 |
Nov12 |
121017 |
21373 |
21423 |
21330 |
21385 |
+198 |
1,269 |
4,638 |
+982 |
Dec12 |
121017 |
21400 |
21426 |
21336 |
21392 |
+191 |
274 |
8,733 |
+8 |
Total Volume and Open Interest |
54,017 |
126,682 |
+1,155 |
DAX(EUREX) |
Dec12 |
121017 |
7390.0 |
7404.5 |
7369.5 |
7398.5 |
+18.0 |
124,757 |
152,465 |
+6,734 |
Mar13 |
121017 |
7388.5 |
7405.0 |
7380.0 |
7401.0 |
+17.5 |
114 |
5,703 |
-31 |
Jun13 |
121017 |
7394.5 |
7409.5 |
7391.5 |
7409.5 |
+18.0 |
32 |
760 |
+13 |
Total Volume and Open Interest |
124,903 |
158,928 |
+6,716 |
FT-SE 100(EURONEXT) |
Dec12 |
121017 |
5851.00 |
5895.00 |
5845.00 |
5883.00 |
+31.50 |
99,383 |
576,287 |
-665 |
Mar13 |
121017 |
5840.00 |
5840.00 |
5840.00 |
5840.00 |
+31.50 |
2 |
396 |
+74 |
Jun13 |
121017 |
5776.00 |
5776.00 |
5776.00 |
5776.00 |
+31.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
99,385 |
576,695 |
-591 |
SPI 200(SFE) |
Dec12 |
121017 |
4492.0 |
4536.0 |
4491.0 |
4535.0 |
+43.0 |
35,993 |
257,526 |
+345 |
Mar13 |
121017 |
4497.0 |
4503.0 |
4497.0 |
4503.0 |
+43.0 |
54 |
1,648 |
+1 |
Jun13 |
121017 |
4501.0 |
4501.0 |
4501.0 |
4501.0 |
+44.0 |
1 |
2,623 |
+0 |
Total Volume and Open Interest |
40,695 |
270,475 |
+3,432 |
FTSE MIB(ISE) |
Dec12 |
121017 |
15965.00 |
16215.00 |
15930.00 |
16193.00 |
+250.00 |
25,872 |
34,082 |
+1,534 |
Mar13 |
121017 |
16150.00 |
16200.00 |
16140.00 |
16193.00 |
+250.00 |
29 |
43 |
+7 |
Jun13 |
121017 |
15913.00 |
15913.00 |
15913.00 |
15913.00 |
+250.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,901 |
34,126 |
+1,541 |
KOSPI 200(KFE) |
Dec12 |
121017 |
255.00 |
258.75 |
254.75 |
257.30 |
+2.20 |
225,585 |
100,776 |
-1,406 |
Mar13 |
121017 |
254.40 |
257.80 |
254.40 |
256.10 |
+2.00 |
140 |
3,333 |
+69 |
Jun13 |
121017 |
258.10 |
258.10 |
258.10 |
258.10 |
+2.25 |
0 |
1,049 |
+2 |
Total Volume and Open Interest |
225,725 |
105,165 |
-1,331 |
GSCI(CME) |
Nov12 |
121017 |
665.00 |
665.75 |
663.00 |
665.00 |
+1.25 |
60 |
9,595 |
+50 |
Dec12 |
121017 |
666.50 |
667.25 |
664.50 |
667.00 |
+1.25 |
0 |
1 |
+0 |
Jan13 |
121017 |
666.50 |
667.00 |
664.50 |
666.50 |
+1.25 |
1 |
1 |
+1 |
Total Volume and Open Interest |
61 |
9,597 |
+51 |
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. |
|
|