|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 22, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121022 |
1530.75 |
1558.50 |
1526.50 |
1546.50 |
+12.25 |
114,775 |
178,186 |
-17,248 |
Jan13 |
121022 |
1532.75 |
1561.25 |
1529.00 |
1549.25 |
+12.75 |
64,081 |
207,006 |
+7,918 |
Mar13 |
121022 |
1507.25 |
1530.25 |
1503.50 |
1517.75 |
+8.50 |
10,662 |
105,960 |
+1,880 |
May13 |
121022 |
1462.00 |
1479.00 |
1459.75 |
1474.00 |
+10.25 |
6,538 |
91,456 |
+16 |
Jul13 |
121022 |
1444.25 |
1465.50 |
1444.25 |
1458.75 |
+8.50 |
7,578 |
74,615 |
+377 |
Aug13 |
121022 |
1427.50 |
1437.75 |
1424.00 |
1430.00 |
+6.00 |
91 |
1,295 |
+8 |
Sep13 |
121022 |
1376.75 |
1383.00 |
1373.25 |
1380.25 |
+2.00 |
45 |
1,155 |
+4 |
Nov13 |
121022 |
1337.00 |
1349.75 |
1329.25 |
1337.00 |
-0.75 |
5,512 |
48,387 |
+520 |
Jan14 |
121022 |
1339.25 |
1342.75 |
1339.25 |
1342.00 |
-0.75 |
64 |
401 |
+23 |
Mar14 |
121022 |
1342.00 |
1342.75 |
1342.00 |
1342.00 |
-0.75 |
0 |
107 |
+0 |
May14 |
121022 |
1343.00 |
1343.75 |
1343.00 |
1343.00 |
-0.75 |
0 |
118 |
+0 |
Jul14 |
121022 |
1346.50 |
1348.25 |
1346.50 |
1346.50 |
-1.75 |
2 |
57 |
+0 |
Aug14 |
121022 |
1341.25 |
1343.00 |
1341.25 |
1341.25 |
-1.75 |
|
|
|
Sep14 |
121022 |
1331.50 |
1333.25 |
1331.50 |
1331.50 |
-1.75 |
|
|
|
Total Volume and Open Interest |
209,367 |
710,652 |
-6,494 |
Soybean Meal(CBOT) |
Dec12 |
121022 |
462.50 |
472.20 |
461.30 |
471.00 |
+7.20 |
27,115 |
100,481 |
-1,202 |
Jan13 |
121022 |
458.10 |
465.90 |
457.10 |
464.30 |
+5.20 |
5,605 |
25,762 |
+137 |
Mar13 |
121022 |
446.50 |
453.00 |
446.00 |
450.80 |
+3.70 |
2,495 |
25,003 |
-218 |
May13 |
121022 |
425.50 |
430.20 |
424.30 |
429.60 |
+4.30 |
1,177 |
25,146 |
-107 |
Jul13 |
121022 |
418.30 |
422.50 |
417.10 |
421.80 |
+3.30 |
1,573 |
18,143 |
+365 |
Aug13 |
121022 |
411.70 |
413.50 |
409.80 |
412.00 |
+1.30 |
105 |
1,962 |
+37 |
Sep13 |
121022 |
395.50 |
398.60 |
394.90 |
395.90 |
-0.30 |
42 |
1,603 |
+8 |
Oct13 |
121022 |
380.30 |
380.30 |
373.30 |
375.90 |
-3.40 |
60 |
3,106 |
+24 |
Dec13 |
121022 |
378.00 |
378.00 |
370.50 |
372.90 |
-2.80 |
787 |
8,671 |
+121 |
Jan14 |
121022 |
373.80 |
376.50 |
373.80 |
373.80 |
-2.70 |
1 |
307 |
+1 |
Total Volume and Open Interest |
38,960 |
210,804 |
-834 |
Soybean Oil(CBOT) |
Dec12 |
121022 |
51.52 |
52.23 |
51.24 |
51.66 |
+0.08 |
52,428 |
136,499 |
+381 |
Jan13 |
121022 |
51.83 |
52.63 |
51.64 |
52.04 |
+0.06 |
19,374 |
91,269 |
+1,684 |
Mar13 |
121022 |
52.39 |
53.07 |
52.11 |
52.49 |
+0.06 |
7,394 |
41,428 |
-922 |
May13 |
121022 |
52.72 |
53.40 |
52.41 |
52.81 |
+0.07 |
3,174 |
25,798 |
-57 |
Jul13 |
121022 |
52.95 |
53.57 |
52.66 |
53.05 |
+0.10 |
2,445 |
20,066 |
-351 |
Aug13 |
121022 |
53.28 |
53.40 |
53.01 |
53.11 |
+0.10 |
255 |
2,969 |
+99 |
Sep13 |
121022 |
53.23 |
53.35 |
52.80 |
52.98 |
+0.15 |
89 |
2,283 |
-19 |
Oct13 |
121022 |
52.00 |
52.64 |
52.00 |
52.43 |
+0.26 |
53 |
3,848 |
-8 |
Dec13 |
121022 |
52.01 |
52.86 |
52.00 |
52.38 |
+0.25 |
275 |
9,492 |
-42 |
Jan14 |
121022 |
52.55 |
52.55 |
52.30 |
52.55 |
+0.25 |
0 |
582 |
+0 |
Total Volume and Open Interest |
85,487 |
335,059 |
+765 |
Canola(WCE) |
Nov12 |
121022 |
616.2 |
621.0 |
614.0 |
615.2 |
+3.3 |
5,035 |
46,377 |
-2,455 |
Jan13 |
121022 |
609.5 |
622.0 |
609.5 |
614.2 |
+3.6 |
9,508 |
100,111 |
+2,850 |
Mar13 |
121022 |
612.5 |
619.4 |
612.5 |
612.7 |
+3.6 |
443 |
18,405 |
+13 |
May13 |
121022 |
611.0 |
613.9 |
606.4 |
606.4 |
+2.6 |
467 |
21,284 |
-79 |
Jul13 |
121022 |
607.5 |
610.0 |
602.8 |
603.2 |
+2.7 |
112 |
6,059 |
+32 |
Total Volume and Open Interest |
15,594 |
198,517 |
+366 |
Corn(CBOT) |
Dec12 |
121022 |
761.00 |
767.00 |
758.75 |
761.25 |
-0.25 |
138,751 |
577,086 |
-445 |
Mar13 |
121022 |
759.00 |
765.00 |
756.50 |
759.25 |
-0.25 |
45,624 |
319,728 |
+608 |
May13 |
121022 |
753.00 |
758.00 |
752.25 |
753.25 |
-0.50 |
12,804 |
86,108 |
+1,199 |
Jul13 |
121022 |
745.00 |
749.75 |
743.00 |
744.75 |
-1.00 |
14,826 |
137,634 |
+1,493 |
Sep13 |
121022 |
662.50 |
665.00 |
660.75 |
662.00 |
-1.50 |
1,636 |
26,566 |
+316 |
Dec13 |
121022 |
633.50 |
637.00 |
632.25 |
633.25 |
-1.50 |
7,389 |
114,629 |
+1,128 |
Mar14 |
121022 |
642.25 |
643.00 |
640.00 |
640.75 |
-1.50 |
31 |
2,532 |
+9 |
May14 |
121022 |
647.25 |
648.25 |
646.50 |
646.50 |
-1.75 |
4 |
822 |
+0 |
Jul14 |
121022 |
648.00 |
649.50 |
648.00 |
648.00 |
-1.50 |
10 |
1,116 |
+6 |
Sep14 |
121022 |
610.00 |
610.00 |
607.00 |
607.00 |
-1.50 |
9 |
80 |
+9 |
Total Volume and Open Interest |
221,227 |
1,273,352 |
+4,369 |
Wheat(CBOT) |
Dec12 |
121022 |
873.00 |
884.50 |
871.50 |
878.25 |
+5.75 |
54,194 |
237,417 |
+796 |
Mar13 |
121022 |
883.00 |
895.75 |
883.00 |
890.25 |
+6.50 |
12,600 |
89,056 |
-464 |
May13 |
121022 |
888.75 |
898.00 |
886.75 |
893.50 |
+6.75 |
3,462 |
27,264 |
-136 |
Jul13 |
121022 |
847.25 |
859.25 |
847.25 |
856.50 |
+8.25 |
3,153 |
64,698 |
+510 |
Sep13 |
121022 |
858.25 |
863.00 |
852.00 |
861.75 |
+9.75 |
170 |
2,495 |
-48 |
Dec13 |
121022 |
865.00 |
871.25 |
860.25 |
870.50 |
+10.25 |
1,253 |
40,136 |
+158 |
Total Volume and Open Interest |
74,937 |
464,806 |
+872 |
Wheat(KCBT) |
Dec12 |
121022 |
908.00 |
917.75 |
906.75 |
915.50 |
+7.50 |
8,552 |
98,043 |
+461 |
Mar13 |
121022 |
919.00 |
929.00 |
918.00 |
927.50 |
+8.00 |
3,608 |
31,737 |
+711 |
May13 |
121022 |
924.00 |
932.75 |
924.00 |
932.50 |
+9.50 |
697 |
10,596 |
+33 |
Jul13 |
121022 |
883.75 |
896.50 |
883.75 |
895.50 |
+8.75 |
584 |
17,151 |
+26 |
Sep13 |
121022 |
894.00 |
897.00 |
892.50 |
896.00 |
+8.75 |
54 |
1,506 |
+5 |
Dec13 |
121022 |
895.00 |
906.00 |
895.00 |
903.75 |
+7.50 |
21 |
1,469 |
-7 |
Total Volume and Open Interest |
13,522 |
160,785 |
+1,232 |
Wheat(MGE) |
Dec12 |
121022 |
939.50 |
952.25 |
939.50 |
947.50 |
+5.00 |
4,648 |
22,519 |
-1,075 |
Mar13 |
121022 |
941.75 |
951.50 |
941.00 |
948.00 |
+5.25 |
3,003 |
11,258 |
+440 |
May13 |
121022 |
949.00 |
956.00 |
947.25 |
954.00 |
+6.00 |
657 |
3,610 |
+336 |
Jul13 |
121022 |
952.50 |
952.50 |
948.00 |
950.00 |
+5.50 |
68 |
1,937 |
-18 |
Sep13 |
121022 |
923.50 |
927.00 |
917.75 |
925.50 |
+7.50 |
48 |
2,759 |
-22 |
Total Volume and Open Interest |
8,449 |
42,777 |
-338 |
Oats(CBOT) |
Dec12 |
121022 |
393.75 |
400.00 |
393.75 |
395.50 |
+1.25 |
511 |
9,609 |
-42 |
Mar13 |
121022 |
398.00 |
403.00 |
398.00 |
399.00 |
+1.00 |
125 |
2,438 |
+74 |
May13 |
121022 |
397.75 |
398.75 |
397.75 |
397.75 |
-1.00 |
28 |
229 |
+27 |
Jul13 |
121022 |
397.25 |
398.25 |
397.25 |
397.25 |
-1.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
664 |
12,328 |
+59 |
Rough Rice(CBOT) |
Nov12 |
121022 |
15.05 |
15.12 |
14.89 |
14.90 |
-0.12 |
956 |
7,848 |
-523 |
Jan13 |
121022 |
15.35 |
15.44 |
15.21 |
15.22 |
-0.12 |
806 |
6,566 |
+446 |
Mar13 |
121022 |
15.60 |
15.64 |
15.55 |
15.55 |
-0.12 |
41 |
479 |
+30 |
May13 |
121022 |
15.78 |
15.91 |
15.78 |
15.78 |
-0.12 |
0 |
22 |
+0 |
Total Volume and Open Interest |
1,803 |
14,945 |
-47 |
Live Cattle(CME) |
Oct12 |
121022 |
126.500 |
126.750 |
126.135 |
126.400 |
+0.100 |
3,363 |
4,091 |
-1,635 |
Dec12 |
121022 |
127.830 |
127.980 |
127.100 |
127.285 |
unch |
22,724 |
129,339 |
-1,774 |
Feb13 |
121022 |
131.500 |
131.700 |
130.935 |
131.300 |
+0.300 |
10,962 |
64,586 |
-857 |
Apr13 |
121022 |
135.100 |
135.550 |
134.850 |
134.950 |
+0.165 |
6,502 |
47,201 |
+292 |
Jun13 |
121022 |
131.750 |
132.000 |
131.380 |
131.550 |
+0.350 |
2,354 |
27,175 |
+543 |
Aug13 |
121022 |
131.380 |
131.785 |
131.250 |
131.435 |
+0.400 |
964 |
9,165 |
+194 |
Total Volume and Open Interest |
47,029 |
285,177 |
-3,197 |
Feeder Cattle(CME) |
Oct12 |
121022 |
146.185 |
146.200 |
145.400 |
145.685 |
-0.465 |
727 |
2,331 |
-311 |
Nov12 |
121022 |
148.935 |
149.000 |
147.535 |
147.750 |
-0.630 |
1,710 |
7,501 |
-435 |
Jan13 |
121022 |
150.650 |
150.700 |
149.185 |
149.285 |
-0.950 |
1,401 |
11,073 |
+131 |
Mar13 |
121022 |
152.985 |
153.000 |
151.735 |
151.735 |
-0.465 |
307 |
3,361 |
+75 |
Apr13 |
121022 |
154.500 |
154.500 |
153.200 |
153.400 |
-0.335 |
153 |
1,010 |
+25 |
May13 |
121022 |
155.285 |
155.535 |
154.575 |
155.000 |
-0.300 |
96 |
1,222 |
+18 |
Aug13 |
121022 |
158.000 |
158.000 |
157.000 |
157.785 |
unch |
8 |
432 |
-2 |
Total Volume and Open Interest |
4,406 |
26,944 |
-499 |
Lean Hogs(CME) |
Dec12 |
121022 |
79.635 |
79.700 |
78.400 |
78.680 |
-0.955 |
17,993 |
100,772 |
-1,419 |
Feb13 |
121022 |
85.680 |
85.785 |
84.885 |
85.180 |
-0.520 |
10,098 |
43,025 |
+1,264 |
Apr13 |
121022 |
90.550 |
90.900 |
90.035 |
90.450 |
-0.350 |
4,705 |
28,443 |
-100 |
May13 |
121022 |
97.450 |
98.100 |
97.450 |
98.100 |
unch |
75 |
1,249 |
+27 |
Jun13 |
121022 |
100.635 |
101.000 |
100.250 |
100.900 |
+0.070 |
2,332 |
24,844 |
+360 |
Jul13 |
121022 |
100.330 |
100.550 |
99.885 |
100.535 |
+0.205 |
366 |
6,217 |
-50 |
Aug13 |
121022 |
99.150 |
99.500 |
98.830 |
99.350 |
+0.100 |
720 |
6,923 |
+367 |
Oct13 |
121022 |
88.000 |
88.450 |
87.785 |
88.400 |
+0.200 |
202 |
3,786 |
+59 |
Total Volume and Open Interest |
36,547 |
216,620 |
+531 |
Class III Milk(CME) |
Oct12 |
121022 |
21.05 |
21.05 |
21.02 |
21.05 |
+0.01 |
126 |
5,518 |
-25 |
Nov12 |
121022 |
20.61 |
20.76 |
20.40 |
20.58 |
-0.04 |
224 |
4,949 |
+25 |
Dec12 |
121022 |
20.54 |
20.71 |
20.35 |
20.49 |
-0.06 |
127 |
4,640 |
+23 |
Jan13 |
121022 |
20.00 |
20.01 |
19.71 |
19.78 |
-0.20 |
83 |
1,955 |
+30 |
Feb13 |
121022 |
19.62 |
19.68 |
19.44 |
19.49 |
-0.16 |
51 |
1,574 |
+12 |
Total Volume and Open Interest |
787 |
26,155 |
+101 |
Cocoa(ICE) |
Dec12 |
121022 |
2475 |
2526 |
2460 |
2516 |
+27 |
15,508 |
86,208 |
-539 |
Mar13 |
121022 |
2478 |
2531 |
2469 |
2523 |
+26 |
6,828 |
49,290 |
+603 |
May13 |
121022 |
2487 |
2538 |
2480 |
2530 |
+25 |
1,614 |
24,297 |
+121 |
Jul13 |
121022 |
2492 |
2543 |
2489 |
2538 |
+26 |
654 |
14,894 |
+191 |
Sep13 |
121022 |
2499 |
2548 |
2494 |
2544 |
+26 |
391 |
5,280 |
+4 |
Dec13 |
121022 |
2506 |
2550 |
2506 |
2549 |
+24 |
407 |
6,918 |
+17 |
Mar14 |
121022 |
2554 |
2554 |
2554 |
2554 |
+24 |
471 |
11,200 |
+171 |
Total Volume and Open Interest |
25,967 |
205,758 |
+628 |
Coffee "C"(ICE) |
Dec12 |
121022 |
162.50 |
165.70 |
161.40 |
164.50 |
+2.85 |
12,752 |
79,631 |
-343 |
Mar13 |
121022 |
166.30 |
170.00 |
165.95 |
168.75 |
+2.60 |
3,570 |
45,843 |
+79 |
May13 |
121022 |
171.20 |
171.75 |
169.85 |
171.55 |
+2.50 |
1,261 |
12,674 |
+393 |
Jul13 |
121022 |
174.05 |
175.15 |
172.65 |
174.30 |
+2.55 |
249 |
6,460 |
-47 |
Sep13 |
121022 |
176.60 |
177.85 |
175.45 |
177.05 |
+2.55 |
206 |
4,113 |
+40 |
Dec13 |
121022 |
181.55 |
181.55 |
178.90 |
180.80 |
+2.55 |
77 |
2,804 |
+3 |
Total Volume and Open Interest |
18,212 |
152,473 |
+159 |
Orange Juice(ICE) |
Nov12 |
121022 |
112.50 |
113.20 |
111.55 |
112.15 |
-0.85 |
1,332 |
6,467 |
-1,379 |
Jan13 |
121022 |
113.00 |
113.35 |
111.70 |
112.20 |
-1.05 |
1,443 |
12,906 |
+626 |
Mar13 |
121022 |
114.40 |
114.85 |
113.50 |
114.05 |
-0.95 |
50 |
2,895 |
+26 |
May13 |
121022 |
116.35 |
116.35 |
115.90 |
116.30 |
-0.65 |
13 |
957 |
+13 |
Jul13 |
121022 |
118.00 |
118.30 |
118.00 |
118.30 |
-0.65 |
0 |
89 |
+0 |
Sep13 |
121022 |
119.85 |
119.85 |
119.85 |
119.85 |
-0.65 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,838 |
23,461 |
-714 |
Sugar #11(ICE) |
Mar13 |
121022 |
20.33 |
20.50 |
19.93 |
20.06 |
-0.17 |
43,273 |
375,938 |
+1,103 |
May13 |
121022 |
20.17 |
20.41 |
19.86 |
19.96 |
-0.18 |
10,015 |
89,014 |
+1,128 |
Jul13 |
121022 |
20.15 |
20.29 |
19.75 |
19.85 |
-0.18 |
8,450 |
112,789 |
+1,028 |
Oct13 |
121022 |
20.40 |
20.52 |
19.99 |
20.08 |
-0.16 |
3,268 |
58,160 |
-215 |
Mar14 |
121022 |
20.77 |
20.85 |
20.31 |
20.42 |
-0.16 |
1,078 |
38,732 |
+249 |
May14 |
121022 |
20.45 |
20.45 |
20.20 |
20.30 |
-0.16 |
91 |
10,784 |
+18 |
Jul14 |
121022 |
20.37 |
20.37 |
20.12 |
20.20 |
-0.16 |
68 |
6,662 |
-13 |
Oct14 |
121022 |
20.40 |
20.40 |
20.17 |
20.22 |
-0.17 |
16 |
7,800 |
+4 |
Total Volume and Open Interest |
66,275 |
707,460 |
+3,312 |
London Cocoa(LCE) |
Dec12 |
121022 |
1600 |
1630 |
1593 |
1628 |
+14 |
5,120 |
54,596 |
-2,307 |
Mar13 |
121022 |
1594 |
1622 |
1586 |
1619 |
+13 |
2,223 |
70,633 |
+849 |
May13 |
121022 |
1598 |
1627 |
1592 |
1624 |
+12 |
658 |
25,590 |
+102 |
Jul13 |
121022 |
1605 |
1633 |
1598 |
1631 |
+12 |
252 |
16,781 |
-6 |
Sep13 |
121022 |
1609 |
1635 |
1601 |
1633 |
+11 |
156 |
14,442 |
-22 |
Dec13 |
121022 |
1633 |
1633 |
1630 |
1630 |
+12 |
5 |
7,608 |
+7 |
Mar14 |
121022 |
1624 |
1624 |
1624 |
1624 |
+14 |
0 |
6,976 |
+136 |
Total Volume and Open Interest |
8,427 |
201,842 |
-1,291 |
London Sugar(LCE) |
Dec12 |
121022 |
552.10 |
554.00 |
546.10 |
550.10 |
+2.20 |
3,456 |
33,953 |
-371 |
Mar13 |
121022 |
543.90 |
545.10 |
535.80 |
537.50 |
-2.80 |
3,339 |
32,980 |
-222 |
May13 |
121022 |
546.80 |
547.50 |
540.00 |
541.50 |
-4.90 |
1,119 |
10,406 |
+7 |
Aug13 |
121022 |
547.30 |
547.50 |
540.40 |
541.80 |
-4.80 |
226 |
4,762 |
-20 |
Oct13 |
121022 |
545.10 |
545.10 |
540.90 |
540.90 |
-4.50 |
26 |
3,393 |
-14 |
Total Volume and Open Interest |
8,197 |
87,634 |
-611 |
Cotton(ICE) |
Dec12 |
121022 |
76.80 |
77.63 |
76.45 |
76.93 |
+0.05 |
15,183 |
117,577 |
-2,124 |
Mar13 |
121022 |
74.74 |
75.69 |
74.54 |
75.38 |
-0.05 |
6,092 |
66,859 |
+3,549 |
May13 |
121022 |
76.24 |
76.66 |
75.97 |
76.47 |
+0.13 |
1,264 |
9,720 |
+232 |
Jul13 |
121022 |
77.22 |
77.65 |
76.93 |
77.62 |
+0.20 |
1,126 |
9,022 |
+694 |
Oct13 |
121022 |
78.33 |
78.33 |
78.33 |
78.33 |
+0.13 |
0 |
3 |
+0 |
Dec13 |
121022 |
78.72 |
79.09 |
78.40 |
79.06 |
+0.10 |
121 |
4,641 |
+52 |
Total Volume and Open Interest |
23,786 |
207,878 |
+2,403 |
Lumber(CME) |
Nov12 |
121022 |
297.1 |
298.0 |
294.4 |
297.2 |
-1.0 |
244 |
1,920 |
-132 |
Jan13 |
121022 |
310.6 |
311.0 |
307.5 |
309.5 |
-1.3 |
533 |
5,476 |
+132 |
Mar13 |
121022 |
320.7 |
320.7 |
317.5 |
320.0 |
-1.0 |
193 |
1,131 |
+60 |
May13 |
121022 |
326.9 |
329.5 |
325.0 |
328.9 |
-0.6 |
31 |
225 |
+21 |
Total Volume and Open Interest |
1,012 |
8,779 |
+81 |
Crude Oil(NYM) |
Nov12 |
121022 |
89.52 |
90.80 |
88.20 |
88.73 |
-1.32 |
123,648 |
16,703 |
-46,769 |
Dec12 |
121022 |
90.05 |
91.27 |
88.57 |
88.65 |
-1.79 |
329,814 |
388,468 |
+33,194 |
Jan13 |
121022 |
90.70 |
91.77 |
89.10 |
89.18 |
-1.79 |
49,971 |
170,377 |
+3,430 |
Feb13 |
121022 |
90.96 |
92.19 |
89.65 |
89.70 |
-1.75 |
17,046 |
76,552 |
+2,473 |
Mar13 |
121022 |
91.41 |
92.61 |
90.14 |
90.19 |
-1.70 |
15,791 |
90,656 |
-1,643 |
Apr13 |
121022 |
92.59 |
92.76 |
90.50 |
90.56 |
-1.66 |
8,567 |
35,422 |
-788 |
May13 |
121022 |
92.50 |
93.21 |
90.80 |
90.84 |
-1.64 |
8,305 |
34,625 |
-700 |
Jun13 |
121022 |
92.47 |
93.42 |
91.00 |
91.03 |
-1.62 |
21,095 |
103,220 |
+1,612 |
Jul13 |
121022 |
92.44 |
92.79 |
91.10 |
91.13 |
-1.61 |
2,514 |
41,346 |
+82 |
Aug13 |
121022 |
91.79 |
91.81 |
91.14 |
91.14 |
-1.59 |
1,486 |
26,894 |
+52 |
Sep13 |
121022 |
92.41 |
92.50 |
91.09 |
91.09 |
-1.58 |
3,568 |
34,848 |
-79 |
Oct13 |
121022 |
91.85 |
91.85 |
90.94 |
91.00 |
-1.57 |
1,629 |
23,671 |
-155 |
Nov13 |
121022 |
92.85 |
92.86 |
90.93 |
90.93 |
-1.54 |
914 |
26,449 |
+156 |
Dec13 |
121022 |
91.90 |
93.13 |
90.74 |
90.84 |
-1.51 |
19,659 |
169,030 |
+119 |
Jan14 |
121022 |
90.63 |
90.63 |
90.63 |
90.63 |
-1.48 |
708 |
25,510 |
+167 |
Feb14 |
121022 |
90.43 |
90.43 |
90.43 |
90.43 |
-1.45 |
243 |
9,045 |
-58 |
Total Volume and Open Interest |
627,850 |
1,578,044 |
-7,840 |
e-miNY Crude Oil(NYM) |
Oct12 |
120919 |
95.525 |
96.150 |
91.250 |
91.975 |
-3.325 |
4,076 |
4,545 |
-251 |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121022 |
90.175 |
91.250 |
88.575 |
88.650 |
-1.800 |
8,627 |
8,468 |
+556 |
Jan13 |
121022 |
90.675 |
91.625 |
89.150 |
89.175 |
-1.800 |
188 |
1,689 |
-33 |
Feb13 |
121022 |
91.300 |
91.325 |
89.700 |
89.700 |
-1.750 |
103 |
622 |
+66 |
Mar13 |
121022 |
91.650 |
91.650 |
90.200 |
90.200 |
-1.700 |
3 |
8 |
+0 |
Apr13 |
121022 |
90.550 |
90.550 |
90.550 |
90.550 |
-1.675 |
0 |
4 |
+0 |
May13 |
121022 |
90.850 |
90.850 |
90.850 |
90.850 |
-1.625 |
0 |
5 |
+0 |
Jun13 |
121022 |
91.025 |
91.025 |
91.025 |
91.025 |
-1.625 |
1 |
38 |
+0 |
Jul13 |
121022 |
91.125 |
91.125 |
91.125 |
91.125 |
-1.625 |
|
|
|
Total Volume and Open Interest |
8,922 |
10,986 |
-6,706 |
Heating Oil(NYM) |
Nov12 |
121022 |
311.85 |
314.91 |
307.35 |
307.67 |
-5.78 |
40,920 |
57,374 |
-4,810 |
Dec12 |
121022 |
310.01 |
313.29 |
306.37 |
306.68 |
-5.08 |
44,740 |
81,648 |
-1,909 |
Jan13 |
121022 |
308.90 |
311.65 |
305.36 |
305.58 |
-4.43 |
21,644 |
47,366 |
-1,513 |
Feb13 |
121022 |
308.70 |
309.80 |
303.90 |
304.11 |
-3.82 |
9,775 |
28,231 |
+1,144 |
Mar13 |
121022 |
303.70 |
307.38 |
301.85 |
301.98 |
-3.27 |
8,939 |
24,067 |
-581 |
Apr13 |
121022 |
301.44 |
304.36 |
299.11 |
299.29 |
-2.78 |
3,537 |
23,102 |
+64 |
May13 |
121022 |
303.80 |
304.68 |
300.39 |
300.39 |
-2.54 |
1,795 |
13,782 |
+68 |
Jun13 |
121022 |
300.84 |
302.67 |
298.60 |
298.60 |
-2.24 |
3,378 |
15,129 |
+378 |
Jul13 |
121022 |
299.83 |
299.90 |
297.68 |
297.68 |
-2.06 |
395 |
4,048 |
+52 |
Aug13 |
121022 |
298.59 |
299.15 |
297.20 |
297.20 |
-1.94 |
55 |
2,529 |
+4 |
Sep13 |
121022 |
299.25 |
299.25 |
296.90 |
296.90 |
-1.87 |
57 |
5,473 |
+7 |
Oct13 |
121022 |
300.32 |
300.32 |
296.88 |
296.88 |
-1.83 |
64 |
1,907 |
-11 |
Nov13 |
121022 |
296.92 |
296.92 |
296.92 |
296.92 |
-1.78 |
47 |
1,741 |
-9 |
Dec13 |
121022 |
299.41 |
300.62 |
296.82 |
296.82 |
-1.73 |
743 |
10,241 |
+201 |
Total Volume and Open Interest |
136,113 |
318,478 |
-6,914 |
Gasoline(NYMEX) |
Nov12 |
121022 |
269.33 |
272.00 |
264.25 |
264.75 |
-4.88 |
32,188 |
40,129 |
-1,968 |
Dec12 |
121022 |
266.39 |
269.31 |
262.93 |
263.48 |
-3.73 |
36,899 |
113,135 |
+1,663 |
Jan13 |
121022 |
265.80 |
268.32 |
262.81 |
263.31 |
-2.97 |
16,403 |
47,414 |
+84 |
Feb13 |
121022 |
266.00 |
268.65 |
263.36 |
263.80 |
-2.79 |
7,371 |
19,713 |
+265 |
Mar13 |
121022 |
268.67 |
270.23 |
264.93 |
265.35 |
-2.77 |
4,475 |
19,758 |
+339 |
Apr13 |
121022 |
282.29 |
285.00 |
279.76 |
280.21 |
-2.77 |
2,771 |
11,180 |
+136 |
May13 |
121022 |
283.67 |
284.14 |
279.66 |
279.66 |
-2.77 |
2,212 |
9,002 |
+723 |
Jun13 |
121022 |
279.65 |
281.66 |
276.72 |
277.05 |
-2.63 |
1,668 |
8,359 |
+436 |
Jul13 |
121022 |
274.07 |
274.40 |
274.02 |
274.02 |
-2.46 |
382 |
2,855 |
+81 |
Aug13 |
121022 |
270.21 |
270.59 |
270.16 |
270.59 |
-2.29 |
193 |
1,899 |
-14 |
Total Volume and Open Interest |
105,439 |
288,113 |
+2,025 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121022 |
264.80 |
264.80 |
264.75 |
264.80 |
-4.80 |
|
|
|
Dec12 |
121022 |
265.00 |
265.00 |
263.50 |
263.50 |
-3.70 |
|
|
|
Jan13 |
121022 |
263.30 |
263.31 |
263.30 |
263.30 |
-3.00 |
|
|
|
Feb13 |
121022 |
263.80 |
263.80 |
263.80 |
263.80 |
-2.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov12 |
121022 |
3.617 |
3.648 |
3.426 |
3.452 |
-0.165 |
122,775 |
89,938 |
-15,064 |
Dec12 |
121022 |
3.940 |
3.965 |
3.752 |
3.768 |
-0.179 |
77,646 |
159,684 |
+7,828 |
Jan13 |
121022 |
4.070 |
4.088 |
3.886 |
3.901 |
-0.168 |
46,399 |
262,932 |
-1,845 |
Feb13 |
121022 |
4.065 |
4.090 |
3.893 |
3.913 |
-0.160 |
16,481 |
47,885 |
+1,634 |
Mar13 |
121022 |
4.045 |
4.049 |
3.861 |
3.880 |
-0.146 |
21,659 |
124,133 |
-28 |
Apr13 |
121022 |
3.963 |
3.982 |
3.822 |
3.841 |
-0.125 |
23,278 |
119,489 |
+3,521 |
May13 |
121022 |
3.995 |
3.995 |
3.854 |
3.863 |
-0.120 |
4,387 |
36,205 |
+787 |
Jun13 |
121022 |
4.025 |
4.030 |
3.886 |
3.899 |
-0.116 |
3,113 |
19,446 |
-249 |
Jul13 |
121022 |
4.052 |
4.066 |
3.925 |
3.937 |
-0.115 |
1,456 |
25,032 |
+157 |
Aug13 |
121022 |
4.067 |
4.086 |
3.940 |
3.954 |
-0.115 |
2,324 |
22,719 |
+399 |
Sep13 |
121022 |
4.047 |
4.076 |
3.945 |
3.956 |
-0.115 |
3,914 |
20,996 |
+523 |
Oct13 |
121022 |
4.122 |
4.122 |
3.975 |
3.992 |
-0.115 |
7,829 |
78,069 |
+1,316 |
Nov13 |
121022 |
4.213 |
4.216 |
4.070 |
4.089 |
-0.110 |
2,568 |
23,561 |
-16 |
Dec13 |
121022 |
4.364 |
4.386 |
4.269 |
4.277 |
-0.106 |
2,905 |
30,083 |
+312 |
Jan14 |
121022 |
4.487 |
4.487 |
4.370 |
4.384 |
-0.103 |
2,013 |
53,118 |
+688 |
Feb14 |
121022 |
4.444 |
4.459 |
4.359 |
4.359 |
-0.098 |
172 |
5,310 |
-38 |
Total Volume and Open Interest |
345,037 |
1,213,377 |
+2,668 |
Brent Crude Oil(ICE) |
Dec12 |
121022 |
109.95 |
110.97 |
109.12 |
109.44 |
-0.70 |
231,128 |
302,340 |
-1,657 |
Jan13 |
121022 |
109.10 |
110.25 |
108.38 |
108.68 |
-0.71 |
80,741 |
183,307 |
+1,840 |
Feb13 |
121022 |
108.48 |
109.64 |
107.75 |
108.05 |
-0.72 |
38,340 |
68,202 |
+565 |
Mar13 |
121022 |
107.93 |
109.13 |
107.21 |
107.50 |
-0.75 |
29,759 |
56,521 |
+1,342 |
Apr13 |
121022 |
107.77 |
108.65 |
106.75 |
107.02 |
-0.77 |
11,342 |
31,251 |
-427 |
May13 |
121022 |
106.75 |
108.19 |
106.32 |
106.56 |
-0.78 |
8,955 |
29,338 |
+16 |
Jun13 |
121022 |
106.29 |
107.73 |
105.85 |
106.09 |
-0.79 |
29,879 |
75,361 |
+316 |
Jul13 |
121022 |
106.64 |
107.19 |
105.65 |
105.65 |
-0.78 |
4,098 |
25,176 |
+37 |
Aug13 |
121022 |
106.18 |
106.75 |
105.17 |
105.17 |
-0.77 |
2,615 |
39,177 |
+433 |
Sep13 |
121022 |
105.93 |
105.93 |
104.67 |
104.67 |
-0.76 |
3,516 |
35,529 |
-299 |
Oct13 |
121022 |
104.20 |
104.20 |
104.20 |
104.20 |
-0.75 |
1,695 |
34,443 |
+198 |
Nov13 |
121022 |
103.80 |
103.80 |
103.78 |
103.78 |
-0.75 |
1,633 |
23,947 |
-311 |
Dec13 |
121022 |
103.77 |
104.97 |
103.22 |
103.40 |
-0.74 |
27,003 |
111,078 |
+1,842 |
Jan14 |
121022 |
103.00 |
103.00 |
103.00 |
103.00 |
-0.72 |
403 |
15,236 |
+59 |
Total Volume and Open Interest |
482,081 |
1,211,530 |
+4,174 |
Gas Oil(ICE) |
Nov12 |
121022 |
989.25 |
989.25 |
968.75 |
977.25 |
-19.25 |
57,669 |
118,101 |
-5,333 |
Dec12 |
121022 |
966.50 |
973.50 |
954.00 |
962.25 |
-18.50 |
90,897 |
177,225 |
+3,711 |
Jan13 |
121022 |
955.75 |
964.00 |
945.50 |
953.50 |
-17.75 |
40,284 |
69,760 |
+3,476 |
Feb13 |
121022 |
949.25 |
957.25 |
940.75 |
947.50 |
-16.50 |
18,710 |
34,376 |
+290 |
Mar13 |
121022 |
944.00 |
950.75 |
935.25 |
941.75 |
-16.00 |
14,171 |
33,058 |
+150 |
Apr13 |
121022 |
944.25 |
946.00 |
930.25 |
936.25 |
-15.25 |
7,838 |
27,127 |
+699 |
May13 |
121022 |
939.00 |
940.50 |
927.75 |
932.00 |
-14.25 |
2,521 |
19,377 |
-186 |
Jun13 |
121022 |
935.25 |
937.75 |
924.25 |
928.75 |
-13.75 |
6,002 |
39,867 |
+404 |
Jul13 |
121022 |
927.75 |
931.75 |
921.75 |
926.00 |
-13.50 |
421 |
13,381 |
+144 |
Aug13 |
121022 |
927.00 |
932.00 |
920.50 |
923.50 |
-13.25 |
380 |
9,606 |
-46 |
Total Volume and Open Interest |
244,914 |
644,397 |
+3,811 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121022 |
2.435 |
2.443 |
2.420 |
2.425 |
-0.002 |
255 |
552 |
-33 |
Dec12 |
121022 |
2.419 |
2.419 |
2.402 |
2.406 |
-0.003 |
385 |
1,421 |
-140 |
Jan13 |
121022 |
2.385 |
2.395 |
2.382 |
2.386 |
-0.006 |
142 |
1,289 |
-53 |
Feb13 |
121022 |
2.386 |
2.386 |
2.370 |
2.370 |
-0.013 |
126 |
839 |
+18 |
Mar13 |
121022 |
2.394 |
2.397 |
2.380 |
2.383 |
-0.014 |
87 |
1,722 |
-9 |
Apr13 |
121022 |
2.402 |
2.403 |
2.390 |
2.399 |
-0.003 |
48 |
469 |
-7 |
May13 |
121022 |
2.403 |
2.413 |
2.399 |
2.404 |
-0.002 |
78 |
1,091 |
+43 |
Total Volume and Open Interest |
1,355 |
10,136 |
-93 |
WTI Crude Oil(ICE) |
Dec12 |
121022 |
90.09 |
91.28 |
88.59 |
88.65 |
-1.79 |
69,018 |
135,410 |
+6,398 |
Jan13 |
121022 |
90.93 |
91.73 |
89.13 |
89.18 |
-1.79 |
12,195 |
48,019 |
+172 |
Feb13 |
121022 |
91.90 |
92.19 |
89.70 |
89.70 |
-1.75 |
4,496 |
21,293 |
+287 |
Mar13 |
121022 |
92.34 |
92.70 |
90.17 |
90.19 |
-1.70 |
4,833 |
34,259 |
+845 |
Apr13 |
121022 |
92.54 |
93.00 |
90.55 |
90.56 |
-1.66 |
2,833 |
11,060 |
-473 |
May13 |
121022 |
92.92 |
92.92 |
90.84 |
90.84 |
-1.64 |
2,637 |
9,344 |
+153 |
Jun13 |
121022 |
92.60 |
93.34 |
91.01 |
91.03 |
-1.62 |
5,804 |
47,262 |
+1,254 |
Jul13 |
121022 |
91.13 |
91.13 |
91.13 |
91.13 |
-1.61 |
548 |
5,825 |
+56 |
Aug13 |
121022 |
91.14 |
91.14 |
91.14 |
91.14 |
-1.59 |
387 |
5,235 |
-73 |
Sep13 |
121022 |
91.09 |
91.09 |
91.09 |
91.09 |
-1.58 |
449 |
9,141 |
-15 |
Oct13 |
121022 |
91.00 |
91.00 |
91.00 |
91.00 |
-1.57 |
332 |
4,524 |
-47 |
Nov13 |
121022 |
90.93 |
90.93 |
90.93 |
90.93 |
-1.54 |
253 |
4,921 |
+43 |
Dec13 |
121022 |
92.48 |
93.02 |
90.83 |
90.84 |
-1.51 |
3,876 |
69,428 |
-603 |
Jan14 |
121022 |
90.63 |
90.63 |
90.63 |
90.63 |
-1.48 |
174 |
4,299 |
+59 |
Feb14 |
121022 |
90.43 |
90.43 |
90.43 |
90.43 |
-1.45 |
76 |
1,841 |
+7 |
Mar14 |
121022 |
90.24 |
90.24 |
90.24 |
90.24 |
-1.41 |
156 |
3,440 |
+129 |
Total Volume and Open Interest |
110,107 |
510,236 |
-9,509 |
US Dollar Index(ICE) |
Dec12 |
121022 |
79.700 |
79.755 |
79.535 |
79.735 |
+0.048 |
17,723 |
44,680 |
-2,478 |
Mar13 |
121022 |
79.800 |
79.935 |
79.750 |
79.905 |
+0.037 |
14 |
752 |
+8 |
Jun13 |
121022 |
80.125 |
80.125 |
80.125 |
80.125 |
+0.037 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,737 |
45,438 |
-2,470 |
Australian Dollar(CME) |
Dec12 |
121022 |
102.77 |
102.94 |
102.50 |
102.55 |
-0.28 |
107,241 |
169,506 |
-164 |
Mar13 |
121022 |
101.97 |
102.12 |
101.83 |
101.85 |
-0.27 |
45 |
397 |
+4 |
Jun13 |
121022 |
101.19 |
101.47 |
101.19 |
101.19 |
-0.28 |
0 |
7 |
+0 |
Total Volume and Open Interest |
107,286 |
169,915 |
-160 |
British Pound(CME) |
Dec12 |
121022 |
160.04 |
160.48 |
159.87 |
160.01 |
-0.08 |
92,775 |
160,412 |
-6,261 |
Mar13 |
121022 |
160.22 |
160.22 |
159.96 |
159.96 |
-0.07 |
1 |
189 |
+0 |
Jun13 |
121022 |
159.92 |
159.99 |
159.92 |
159.92 |
-0.07 |
0 |
57 |
+0 |
Total Volume and Open Interest |
92,777 |
160,660 |
-6,260 |
Canadian Dollar(CME) |
Dec12 |
121022 |
100.44 |
100.71 |
100.23 |
100.49 |
-0.03 |
90,249 |
182,512 |
-4,973 |
Mar13 |
121022 |
100.22 |
100.49 |
100.05 |
100.28 |
-0.02 |
771 |
2,723 |
+358 |
Jun13 |
121022 |
100.08 |
100.20 |
100.06 |
100.07 |
-0.01 |
90 |
555 |
-27 |
Sep13 |
121022 |
99.83 |
99.86 |
99.83 |
99.84 |
-0.02 |
15 |
613 |
+3 |
Total Volume and Open Interest |
91,137 |
186,485 |
-4,637 |
Japanese Yen(CME) |
Dec12 |
121022 |
126.17 |
126.28 |
125.10 |
125.20 |
-0.97 |
71,038 |
132,639 |
-2,635 |
Mar13 |
121022 |
125.80 |
126.30 |
125.33 |
125.33 |
-0.97 |
7 |
408 |
+5 |
Jun13 |
121022 |
125.47 |
126.44 |
125.47 |
125.47 |
-0.97 |
0 |
17 |
+0 |
Total Volume and Open Interest |
71,045 |
133,071 |
-2,630 |
Swiss Franc(CME) |
Dec12 |
121022 |
107.82 |
108.21 |
107.74 |
107.88 |
+0.08 |
24,570 |
41,049 |
+359 |
Mar13 |
121022 |
108.25 |
108.25 |
107.97 |
108.05 |
+0.08 |
0 |
19 |
+0 |
Jun13 |
121022 |
108.24 |
108.24 |
108.16 |
108.24 |
+0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,570 |
41,071 |
+359 |
EuroFX(CME) |
Dec12 |
121022 |
130.34 |
130.90 |
130.22 |
130.52 |
+0.22 |
217,244 |
219,208 |
+937 |
Mar13 |
121022 |
130.45 |
130.96 |
130.43 |
130.64 |
+0.21 |
131 |
938 |
-6 |
Jun13 |
121022 |
131.08 |
131.08 |
130.54 |
130.75 |
+0.21 |
1 |
539 |
+1 |
Total Volume and Open Interest |
217,378 |
220,735 |
+932 |
Mexican Peso(CME) |
Nov12 |
121022 |
772.75 |
775.50 |
772.75 |
772.75 |
-2.75 |
|
|
|
Dec12 |
121022 |
771.25 |
774.75 |
770.25 |
770.25 |
-2.75 |
30,153 |
206,799 |
-177 |
Total Volume and Open Interest |
30,248 |
207,713 |
-177 |
Brazilian Real(CME) |
Nov12 |
121022 |
493.10 |
493.10 |
492.25 |
493.10 |
+0.85 |
18 |
2,902 |
+0 |
Dec12 |
121022 |
490.60 |
491.20 |
490.60 |
491.15 |
+0.90 |
51 |
2,268 |
+22 |
Jan13 |
121022 |
489.35 |
489.35 |
488.45 |
489.35 |
+0.90 |
|
|
|
Feb13 |
121022 |
487.60 |
487.60 |
486.70 |
487.60 |
+0.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
69 |
27,667 |
+22 |
30-Year T-Bonds(CBOT) |
Dec12 |
121022 |
147~170 |
147~230 |
146~220 |
147~040 |
-0~140 |
310,017 |
546,785 |
-10,203 |
Mar13 |
121022 |
146~050 |
146~070 |
145~110 |
145~250 |
-0~140 |
118 |
131 |
-21 |
Jun13 |
121022 |
144~200 |
145~020 |
144~200 |
144~200 |
-0~140 |
|
|
|
Total Volume and Open Interest |
310,135 |
546,916 |
-10,224 |
10-Year T-Notes(CBOT) |
Dec12 |
121022 |
132~120 |
132~135 |
131~295 |
132~035 |
-0~090 |
816,459 |
1,650,186 |
-6,402 |
Mar13 |
121022 |
131~205 |
131~260 |
131~115 |
131~165 |
-0~095 |
1,312 |
1,391 |
+403 |
Jun13 |
121022 |
130~215 |
130~310 |
130~215 |
130~215 |
-0~095 |
|
|
|
Total Volume and Open Interest |
817,771 |
1,651,577 |
-5,999 |
5-Year T-Notes(CBOT) |
Dec12 |
121022 |
123~310 |
124~000 |
123~256 |
123~280 |
-0~040 |
523,285 |
1,381,008 |
-6,045 |
Mar13 |
121022 |
123~200 |
123~244 |
123~200 |
123~200 |
-0~044 |
38 |
71 |
+21 |
Jun13 |
121022 |
123~000 |
123~044 |
123~000 |
123~000 |
-0~044 |
|
|
|
Total Volume and Open Interest |
523,323 |
1,381,079 |
-6,024 |
2 Year T-Notes(CBOT) |
Dec12 |
121022 |
110~042 |
110~044 |
110~026 |
110~036 |
-0~004 |
204,840 |
945,023 |
+4,444 |
Mar13 |
121022 |
110~024 |
110~030 |
110~020 |
110~022 |
-0~006 |
7,432 |
18,286 |
+5,920 |
Jun13 |
121022 |
109~186 |
109~194 |
109~186 |
109~186 |
-0~006 |
|
|
|
Total Volume and Open Interest |
212,272 |
963,309 |
+10,364 |
Eurodollars(CME) |
Dec12 |
121022 |
99.700 |
99.710 |
99.700 |
99.705 |
unch |
112,408 |
989,783 |
+2,826 |
Mar13 |
121022 |
99.685 |
99.695 |
99.675 |
99.690 |
+0.005 |
194,639 |
836,102 |
+3,971 |
Jun13 |
121022 |
99.645 |
99.660 |
99.635 |
99.655 |
+0.005 |
172,320 |
758,472 |
+5,480 |
Sep13 |
121022 |
99.615 |
99.630 |
99.595 |
99.625 |
+0.005 |
138,435 |
674,975 |
-34 |
Dec13 |
121022 |
99.575 |
99.585 |
99.545 |
99.580 |
+0.005 |
145,650 |
694,649 |
-3,316 |
Mar14 |
121022 |
99.535 |
99.535 |
99.505 |
99.535 |
unch |
129,071 |
614,821 |
-221 |
Jun14 |
121022 |
99.485 |
99.485 |
99.445 |
99.475 |
-0.010 |
94,653 |
470,911 |
+1,369 |
Sep14 |
121022 |
99.435 |
99.435 |
99.385 |
99.410 |
-0.020 |
98,639 |
451,430 |
+3,420 |
Dec14 |
121022 |
99.365 |
99.365 |
99.315 |
99.335 |
-0.030 |
115,266 |
421,285 |
-17,889 |
Mar15 |
121022 |
99.295 |
99.295 |
99.240 |
99.265 |
-0.035 |
97,036 |
454,099 |
-9,449 |
Jun15 |
121022 |
99.210 |
99.210 |
99.150 |
99.175 |
-0.040 |
89,372 |
510,346 |
+5,586 |
Sep15 |
121022 |
99.105 |
99.105 |
99.040 |
99.070 |
-0.040 |
93,109 |
320,347 |
+9,593 |
Dec15 |
121022 |
98.975 |
98.980 |
98.910 |
98.940 |
-0.040 |
77,579 |
295,213 |
+12,350 |
Mar16 |
121022 |
98.850 |
98.850 |
98.775 |
98.805 |
-0.045 |
45,193 |
202,301 |
+6,960 |
Jun16 |
121022 |
98.700 |
98.705 |
98.630 |
98.660 |
-0.045 |
26,718 |
140,127 |
+329 |
Sep16 |
121022 |
98.550 |
98.555 |
98.480 |
98.515 |
-0.040 |
23,414 |
134,725 |
+1,040 |
Dec16 |
121022 |
98.390 |
98.400 |
98.330 |
98.360 |
-0.040 |
26,023 |
91,303 |
-871 |
Mar17 |
121022 |
98.260 |
98.265 |
98.195 |
98.225 |
-0.040 |
15,048 |
83,601 |
+1,723 |
Total Volume and Open Interest |
1,737,510 |
8,344,167 |
+28,653 |
Ultra T-Bond(CBOT) |
Dec12 |
121022 |
162~16 |
162~25 |
161~13 |
162~10 |
-0~06 |
53,950 |
369,287 |
-2,072 |
Mar13 |
121022 |
160~29 |
161~03 |
160~29 |
160~29 |
-0~06 |
0 |
2 |
+0 |
Jun13 |
121022 |
160~29 |
161~03 |
160~29 |
160~29 |
-0~06 |
|
|
|
Total Volume and Open Interest |
53,950 |
369,289 |
-2,072 |
30 Day Federal Funds(CBOT) |
Oct12 |
121022 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
4,253 |
59,091 |
-1,975 |
Nov12 |
121022 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
264 |
53,316 |
-34 |
Dec12 |
121022 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
1,090 |
31,640 |
-247 |
Jan13 |
121022 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
2,941 |
20,901 |
+1,032 |
Feb13 |
121022 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
1,418 |
22,352 |
-101 |
Mar13 |
121022 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
627 |
18,967 |
-81 |
Total Volume and Open Interest |
18,906 |
383,111 |
-606 |
3-Mth Euro-Yen(CME) |
Dec12 |
121022 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121022 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121022 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121022 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121022 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121022 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121022 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121022 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121022 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121022 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121022 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
300 |
1,359 |
+300 |
Mar13 |
121022 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
Jun13 |
121022 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121022 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121022 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121022 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121022 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121022 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
300 |
2,781 |
+300 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121022 |
144.02 |
144.14 |
143.94 |
143.95 |
-0.06 |
3,368 |
23,439 |
-759 |
Mar13 |
121022 |
143.20 |
143.20 |
143.20 |
143.20 |
+0.04 |
|
|
|
Jun13 |
121022 |
141.11 |
141.11 |
141.11 |
141.11 |
+0.04 |
|
|
|
Total Volume and Open Interest |
3,368 |
23,439 |
-759 |
Euro-Bund(EUREX) |
Dec12 |
121022 |
140.22 |
140.30 |
139.67 |
139.87 |
-0.24 |
629,559 |
825,363 |
+2,063 |
Mar13 |
121022 |
141.67 |
141.69 |
141.10 |
141.29 |
-0.25 |
5,149 |
70,109 |
+632 |
Jun13 |
121022 |
141.36 |
141.40 |
141.23 |
141.23 |
-0.24 |
16 |
0 |
+0 |
Total Volume and Open Interest |
634,724 |
895,472 |
+2,695 |
Euro-Bobl(EUREX) |
Dec12 |
121022 |
125.07 |
125.13 |
124.81 |
124.92 |
-0.12 |
349,118 |
757,899 |
-4,451 |
Mar13 |
121022 |
125.59 |
125.59 |
125.37 |
125.45 |
-0.12 |
793 |
30,695 |
+542 |
Jun13 |
121022 |
125.45 |
125.45 |
125.45 |
125.45 |
-0.12 |
40 |
0 |
+0 |
Total Volume and Open Interest |
349,951 |
788,594 |
-3,909 |
3-Mth Euribor(EUREX) |
Dec12 |
121022 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
0 |
1,895 |
+0 |
Mar13 |
121022 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.020 |
0 |
1,246 |
+0 |
Jun13 |
121022 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.020 |
0 |
704 |
+0 |
Total Volume and Open Interest |
0 |
6,019 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121022 |
118~22 |
118~26 |
118~12 |
118~19 |
-0~05 |
108,646 |
337,678 |
-1,910 |
Mar13 |
121022 |
117~23 |
117~23 |
117~23 |
117~23 |
-0~05 |
0 |
50 |
+0 |
Total Volume and Open Interest |
108,646 |
337,728 |
-1,910 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121022 |
99.48 |
99.50 |
99.48 |
99.49 |
+0.01 |
62,591 |
324,099 |
-18,693 |
Mar13 |
121022 |
99.48 |
99.50 |
99.46 |
99.49 |
+0.01 |
91,740 |
352,287 |
-1,172 |
Jun13 |
121022 |
99.47 |
99.50 |
99.45 |
99.47 |
+0.01 |
104,023 |
289,843 |
+4,026 |
Sep13 |
121022 |
99.45 |
99.47 |
99.42 |
99.44 |
unch |
82,439 |
279,405 |
-32,758 |
Dec13 |
121022 |
99.40 |
99.44 |
99.38 |
99.40 |
-0.01 |
72,754 |
308,935 |
-42,523 |
Mar14 |
121022 |
99.36 |
99.39 |
99.34 |
99.36 |
-0.01 |
58,576 |
238,832 |
-27,343 |
Total Volume and Open Interest |
599,663 |
2,604,130 |
-136,195 |
3-Mth Euribor(LIFFE) |
Dec12 |
121022 |
99.795 |
99.800 |
99.790 |
99.795 |
-0.005 |
71,680 |
544,603 |
-3,145 |
Mar13 |
121022 |
99.770 |
99.775 |
99.750 |
99.760 |
-0.015 |
124,586 |
526,020 |
-20,082 |
Jun13 |
121022 |
99.725 |
99.735 |
99.695 |
99.715 |
-0.015 |
168,647 |
438,325 |
-14,431 |
Total Volume and Open Interest |
1,098,678 |
3,833,178 |
-68,174 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121022 |
96.96 |
97.02 |
96.96 |
97.00 |
+0.03 |
27,339 |
158,652 |
+2,530 |
Mar13 |
121022 |
97.19 |
97.27 |
97.19 |
97.24 |
+0.04 |
26,333 |
185,677 |
+2,849 |
Jun13 |
121022 |
97.28 |
97.37 |
97.28 |
97.34 |
+0.05 |
15,137 |
135,641 |
+232 |
Sep13 |
121022 |
97.26 |
97.35 |
97.25 |
97.32 |
+0.06 |
8,078 |
88,513 |
+231 |
Dec13 |
121022 |
97.17 |
97.28 |
97.17 |
97.23 |
+0.06 |
3,548 |
66,358 |
-1,681 |
Mar14 |
121022 |
97.10 |
97.19 |
97.10 |
97.15 |
+0.06 |
1,789 |
41,306 |
-1,551 |
Jun14 |
121022 |
97.07 |
97.12 |
97.07 |
97.08 |
+0.06 |
745 |
18,560 |
-482 |
Sep14 |
121022 |
96.96 |
97.05 |
96.96 |
97.01 |
+0.06 |
727 |
11,190 |
-1 |
Dec14 |
121022 |
96.94 |
96.94 |
96.94 |
96.94 |
+0.07 |
10 |
823 |
+1 |
Mar15 |
121022 |
96.87 |
96.87 |
96.87 |
96.87 |
+0.07 |
0 |
34 |
+0 |
Total Volume and Open Interest |
83,706 |
706,957 |
+2,128 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121022 |
96.90 |
96.99 |
96.89 |
96.94 |
+0.03 |
41,972 |
406,578 |
-1,715 |
Mar13 |
121022 |
96.94 |
96.94 |
96.94 |
96.94 |
+0.03 |
|
|
|
Total Volume and Open Interest |
41,972 |
406,578 |
-1,715 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121022 |
97.49 |
97.58 |
97.48 |
97.54 |
+0.05 |
138,678 |
497,057 |
+7,761 |
Mar13 |
121022 |
97.54 |
97.54 |
97.54 |
97.54 |
+0.05 |
|
|
|
Total Volume and Open Interest |
138,678 |
497,057 |
+7,761 |
Gold(CMX) |
Oct12 |
121022 |
1715.0 |
1728.3 |
1715.0 |
1725.1 |
+2.3 |
70 |
271 |
+19 |
Dec12 |
121022 |
1722.7 |
1730.8 |
1714.4 |
1726.3 |
+2.3 |
158,721 |
327,931 |
-4,643 |
Feb13 |
121022 |
1721.3 |
1732.3 |
1716.8 |
1728.4 |
+2.3 |
9,179 |
36,846 |
+782 |
Apr13 |
121022 |
1723.4 |
1733.4 |
1718.7 |
1730.3 |
+2.3 |
1,988 |
16,767 |
-138 |
Jun13 |
121022 |
1725.6 |
1734.9 |
1723.0 |
1732.3 |
+2.4 |
2,371 |
20,954 |
+126 |
Aug13 |
121022 |
1723.2 |
1736.8 |
1723.2 |
1734.1 |
+2.4 |
1,490 |
7,090 |
+939 |
Oct13 |
121022 |
1736.4 |
1736.4 |
1736.1 |
1736.1 |
+2.5 |
120 |
5,043 |
-54 |
Dec13 |
121022 |
1735.2 |
1740.8 |
1735.2 |
1738.2 |
+2.5 |
687 |
12,457 |
+234 |
Feb14 |
121022 |
1740.7 |
1740.7 |
1740.6 |
1740.7 |
+2.6 |
5 |
2,421 |
-1 |
Apr14 |
121022 |
1743.1 |
1743.1 |
1743.0 |
1743.1 |
+2.7 |
0 |
3,376 |
+0 |
Jun14 |
121022 |
1745.6 |
1745.6 |
1745.5 |
1745.6 |
+2.7 |
0 |
8,559 |
+0 |
Aug14 |
121022 |
1748.2 |
1748.2 |
1748.1 |
1748.2 |
+2.8 |
0 |
83 |
+0 |
Total Volume and Open Interest |
175,113 |
464,378 |
-2,868 |
Silver(CMX) |
Dec12 |
121022 |
3199.0 |
3247.5 |
3171.0 |
3225.2 |
+15.5 |
47,774 |
83,002 |
-1,143 |
Mar13 |
121022 |
3209.5 |
3252.0 |
3180.0 |
3232.8 |
+15.5 |
2,826 |
14,124 |
+1,132 |
May13 |
121022 |
3253.5 |
3253.5 |
3236.5 |
3236.5 |
+15.5 |
243 |
4,795 |
+155 |
Jul13 |
121022 |
3254.0 |
3254.5 |
3239.4 |
3239.4 |
+15.5 |
41 |
5,858 |
+0 |
Sep13 |
121022 |
3211.5 |
3255.0 |
3209.0 |
3242.1 |
+15.5 |
31 |
3,197 |
-7 |
Dec13 |
121022 |
3239.0 |
3259.0 |
3239.0 |
3245.5 |
+15.3 |
518 |
14,993 |
+36 |
Mar14 |
121022 |
3243.8 |
3243.8 |
3243.8 |
3243.8 |
+15.1 |
125 |
996 |
+125 |
Total Volume and Open Interest |
52,199 |
141,181 |
+508 |
Platinum(NYMEX) |
Oct12 |
121022 |
1609.7 |
1613.4 |
1609.7 |
1609.7 |
-3.3 |
1 |
106 |
+0 |
Jan13 |
121022 |
1621.0 |
1629.7 |
1605.4 |
1612.2 |
-3.3 |
9,362 |
59,717 |
-1,209 |
Apr13 |
121022 |
1623.7 |
1632.9 |
1610.5 |
1615.4 |
-3.2 |
65 |
3,219 |
+40 |
Jul13 |
121022 |
1612.0 |
1618.0 |
1612.0 |
1618.0 |
-3.2 |
2 |
113 |
+0 |
Total Volume and Open Interest |
9,433 |
63,191 |
-1,169 |
Palladium(NYMEX) |
Dec12 |
121022 |
623.00 |
631.60 |
618.40 |
622.65 |
-0.35 |
3,756 |
18,387 |
-121 |
Mar13 |
121022 |
627.00 |
631.15 |
622.70 |
623.90 |
-0.35 |
37 |
1,432 |
+11 |
Jun13 |
121022 |
625.00 |
625.00 |
625.00 |
625.00 |
-0.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
3,793 |
19,833 |
-110 |
Copper(CMX) |
Dec12 |
121022 |
363.75 |
365.25 |
360.85 |
362.20 |
-1.55 |
61,609 |
93,843 |
-6,316 |
Mar13 |
121022 |
363.00 |
366.05 |
361.85 |
363.05 |
-1.50 |
6,725 |
37,016 |
+2,267 |
May13 |
121022 |
365.05 |
365.40 |
363.50 |
363.70 |
-1.45 |
1,117 |
5,746 |
+175 |
Jul13 |
121022 |
364.15 |
364.15 |
364.15 |
364.15 |
-1.45 |
80 |
5,015 |
-37 |
Sep13 |
121022 |
364.55 |
364.55 |
364.55 |
364.55 |
-1.45 |
15 |
1,665 |
+4 |
Total Volume and Open Interest |
70,245 |
155,204 |
-3,975 |
DJIA Index(CBOT) |
Dec12 |
121022 |
13270 |
13296 |
13175 |
13292 |
+40 |
1,041 |
12,948 |
-23 |
Mar13 |
121022 |
13215 |
13215 |
13175 |
13215 |
+40 |
0 |
5 |
+0 |
Jun13 |
121022 |
13134 |
13134 |
13094 |
13134 |
+40 |
|
|
|
Sep13 |
121022 |
13055 |
13055 |
13015 |
13055 |
+40 |
|
|
|
Total Volume and Open Interest |
1,041 |
12,953 |
-23 |
E-mini DJIA Index(CBOT) |
Dec12 |
121022 |
13251 |
13308 |
13174 |
13292 |
+40 |
162,751 |
110,798 |
-10,045 |
Mar13 |
121022 |
13180 |
13215 |
13166 |
13215 |
+40 |
20 |
178 |
+1 |
Jun13 |
121022 |
13116 |
13134 |
13033 |
13134 |
+40 |
5 |
61 |
-5 |
Sep13 |
121022 |
13055 |
13055 |
13055 |
13055 |
+40 |
|
|
|
Total Volume and Open Interest |
162,776 |
111,037 |
-10,049 |
S & P 500(CME) |
Dec12 |
121022 |
1424.20 |
1431.00 |
1417.00 |
1430.10 |
+6.10 |
10,477 |
200,327 |
-5,610 |
Mar13 |
121022 |
1423.30 |
1423.30 |
1410.20 |
1423.30 |
+6.10 |
80 |
2,243 |
+20 |
Jun13 |
121022 |
1416.10 |
1416.10 |
1403.00 |
1416.10 |
+6.10 |
60 |
1,040 |
-10 |
Sep13 |
121022 |
1409.60 |
1409.60 |
1396.50 |
1409.60 |
+6.10 |
|
|
|
Total Volume and Open Interest |
10,617 |
203,610 |
-5,600 |
S & P 500 E-Mini(Globex) |
Dec12 |
121022 |
1424.50 |
1431.25 |
1416.75 |
1430.00 |
+6.00 |
2,400,959 |
2,938,325 |
-75,598 |
Mar13 |
121022 |
1419.00 |
1424.25 |
1410.00 |
1423.25 |
+6.00 |
1,157 |
26,653 |
+27 |
Total Volume and Open Interest |
2,402,140 |
2,966,554 |
-75,565 |
NASDAQ 100(CME) |
Dec12 |
121022 |
2661.00 |
2693.50 |
2658.50 |
2687.80 |
+23.80 |
5,154 |
12,058 |
+2,657 |
Mar13 |
121022 |
2681.50 |
2681.50 |
2657.80 |
2681.50 |
+23.70 |
0 |
1 |
+0 |
Jun13 |
121022 |
2676.00 |
2676.00 |
2652.30 |
2676.00 |
+23.70 |
|
|
|
Total Volume and Open Interest |
5,154 |
12,059 |
+2,657 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121022 |
2664.50 |
2693.00 |
2657.50 |
2687.80 |
+23.80 |
338,284 |
391,824 |
+7,199 |
Mar13 |
121022 |
2651.80 |
2681.50 |
2651.80 |
2681.50 |
+23.70 |
32 |
120 |
-9 |
Total Volume and Open Interest |
338,316 |
391,954 |
+7,190 |
S & P Midcap 400(CME) |
Dec12 |
121022 |
983.50 |
985.00 |
974.00 |
984.60 |
+2.20 |
0 |
613 |
+0 |
Mar13 |
121022 |
982.60 |
982.60 |
980.40 |
982.60 |
+2.20 |
|
|
|
Jun13 |
121022 |
980.50 |
980.50 |
978.30 |
980.50 |
+2.20 |
|
|
|
Total Volume and Open Interest |
0 |
613 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
Nov12 |
121022 |
17.50 |
18.14 |
17.25 |
17.35 |
-0.25 |
67,435 |
171,205 |
-2,112 |
Dec12 |
121022 |
18.15 |
18.75 |
18.02 |
18.02 |
-0.43 |
31,780 |
63,133 |
-496 |
Jan13 |
121022 |
19.80 |
20.15 |
19.50 |
19.57 |
-0.42 |
12,850 |
0 |
-41,209 |
Total Volume and Open Interest |
135,184 |
270,400 |
-94,503 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121022 |
8850 |
9085 |
8850 |
9080 |
+220 |
4,675 |
26,735 |
-349 |
Mar13 |
121022 |
9080 |
9080 |
8860 |
9080 |
+220 |
|
|
|
Total Volume and Open Interest |
4,675 |
26,735 |
-349 |
Nikkei 225(SGX) |
Dec12 |
121022 |
8975 |
9040 |
8840 |
9025 |
+45 |
92,885 |
223,189 |
+7,726 |
Mar13 |
121022 |
8885 |
9010 |
8885 |
9010 |
+45 |
2 |
1,917 |
+1 |
Jun13 |
121022 |
8930 |
8930 |
8930 |
8930 |
+40 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
93,252 |
237,364 |
+7,864 |
CAC 40(EURONEXT) |
Nov12 |
121022 |
3493.5 |
3518.5 |
3470.0 |
3480.5 |
-23.5 |
83,401 |
311,674 |
-1,971 |
Dec12 |
121022 |
3490.5 |
3507.5 |
3460.5 |
3471.5 |
-23.5 |
316 |
25,585 |
-271 |
Jan13 |
121022 |
3471.0 |
3471.0 |
3471.0 |
3471.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct12 |
121022 |
21400 |
21689 |
21357 |
21681 |
+123 |
41,300 |
116,986 |
+2,217 |
Nov12 |
121022 |
21408 |
21680 |
21351 |
21678 |
+121 |
3,039 |
9,189 |
+1,966 |
Dec12 |
121022 |
21474 |
21679 |
21360 |
21675 |
+118 |
111 |
10,434 |
-21 |
Total Volume and Open Interest |
44,883 |
138,229 |
+4,258 |
DAX(EUREX) |
Dec12 |
121022 |
7366.5 |
7393.0 |
7303.5 |
7323.5 |
-44.0 |
134,056 |
154,274 |
+208 |
Mar13 |
121022 |
7378.5 |
7392.0 |
7309.5 |
7327.0 |
-43.5 |
292 |
5,856 |
+252 |
Jun13 |
121022 |
7375.0 |
7391.5 |
7335.5 |
7335.5 |
-44.0 |
133 |
915 |
+130 |
Total Volume and Open Interest |
134,481 |
161,045 |
+590 |
FT-SE 100(EURONEXT) |
Dec12 |
121022 |
5830.00 |
5885.00 |
5828.00 |
5851.50 |
-17.50 |
76,560 |
581,247 |
-1,142 |
Mar13 |
121022 |
5805.00 |
5840.00 |
5801.00 |
5808.00 |
-17.00 |
26 |
407 |
+9 |
Jun13 |
121022 |
5744.00 |
5744.00 |
5744.00 |
5744.00 |
-17.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
76,586 |
581,666 |
-1,133 |
SPI 200(SFE) |
Dec12 |
121022 |
4570.0 |
4571.0 |
4514.0 |
4533.0 |
-34.0 |
22,142 |
260,678 |
+2,124 |
Mar13 |
121022 |
4497.0 |
4501.0 |
4497.0 |
4501.0 |
-34.0 |
4 |
1,570 |
+1 |
Jun13 |
121022 |
4499.0 |
4499.0 |
4499.0 |
4499.0 |
-34.0 |
0 |
2,635 |
+0 |
Total Volume and Open Interest |
22,317 |
265,625 |
+2,274 |
FTSE MIB(ISE) |
Dec12 |
121022 |
15850.00 |
16010.00 |
15700.00 |
15856.00 |
+21.00 |
21,255 |
34,861 |
-715 |
Mar13 |
121022 |
15855.00 |
15985.00 |
15820.00 |
15856.00 |
+21.00 |
15 |
35 |
-6 |
Jun13 |
121022 |
15576.00 |
15576.00 |
15576.00 |
15576.00 |
+21.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,270 |
34,897 |
-721 |
KOSPI 200(KFE) |
Dec12 |
121022 |
255.25 |
255.60 |
250.85 |
255.55 |
-0.20 |
280,520 |
106,835 |
+2,824 |
Mar13 |
121022 |
249.90 |
254.65 |
249.90 |
254.50 |
-0.75 |
86 |
3,714 |
+199 |
Jun13 |
121022 |
254.80 |
257.80 |
254.80 |
256.30 |
-0.25 |
2 |
1,049 |
+0 |
Total Volume and Open Interest |
280,608 |
111,606 |
+3,023 |
GSCI(CME) |
Nov12 |
121022 |
656.00 |
657.00 |
649.00 |
649.00 |
-7.75 |
112 |
9,427 |
-27 |
Dec12 |
121022 |
651.00 |
658.50 |
650.50 |
651.00 |
-7.25 |
12 |
6 |
+5 |
Jan13 |
121022 |
651.00 |
658.25 |
651.00 |
651.00 |
-7.00 |
|
|
|
Total Volume and Open Interest |
124 |
9,433 |
-22 |
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. |
|
|