|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed October 24, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov12 |
121024 |
1554.75 |
1574.75 |
1549.25 |
1570.50 |
+17.25 |
95,184 |
151,609 |
-10,582 |
| Jan13 |
121024 |
1555.75 |
1577.00 |
1551.75 |
1572.25 |
+16.50 |
61,037 |
224,560 |
+6,638 |
| Mar13 |
121024 |
1520.75 |
1543.00 |
1517.75 |
1537.00 |
+16.25 |
12,906 |
109,254 |
+1,628 |
| May13 |
121024 |
1472.50 |
1491.25 |
1470.75 |
1483.00 |
+8.75 |
6,165 |
91,105 |
-400 |
| Jul13 |
121024 |
1456.50 |
1473.00 |
1456.50 |
1463.25 |
+4.50 |
4,309 |
75,361 |
-175 |
| Aug13 |
121024 |
1433.75 |
1439.75 |
1424.50 |
1427.50 |
-2.50 |
41 |
1,303 |
+5 |
| Sep13 |
121024 |
1382.00 |
1389.00 |
1375.75 |
1377.25 |
-3.50 |
75 |
1,160 |
+1 |
| Nov13 |
121024 |
1334.25 |
1342.00 |
1329.25 |
1334.00 |
-1.00 |
3,159 |
49,512 |
+401 |
| Jan14 |
121024 |
1343.50 |
1343.50 |
1339.25 |
1339.25 |
-0.75 |
8 |
402 |
+1 |
| Mar14 |
121024 |
1339.00 |
1340.00 |
1339.00 |
1339.00 |
-1.00 |
1 |
108 |
+1 |
| May14 |
121024 |
1340.00 |
1340.00 |
1340.00 |
1340.00 |
unch |
0 |
118 |
+0 |
| Jul14 |
121024 |
1344.50 |
1344.50 |
1343.25 |
1344.50 |
+1.25 |
0 |
57 |
+0 |
| Aug14 |
121024 |
1339.25 |
1339.25 |
1338.00 |
1339.25 |
+1.25 |
|
|
|
| Sep14 |
121024 |
1329.50 |
1329.50 |
1328.25 |
1329.50 |
+1.25 |
|
|
|
| Total Volume and Open Interest |
182,905 |
706,473 |
-2,474 |
| Soybean Meal(CBOT) |
| Dec12 |
121024 |
476.20 |
484.60 |
474.10 |
481.90 |
+5.70 |
27,607 |
99,299 |
+429 |
| Jan13 |
121024 |
469.60 |
478.40 |
467.60 |
475.60 |
+6.00 |
4,764 |
27,593 |
+507 |
| Mar13 |
121024 |
454.90 |
462.80 |
453.10 |
459.10 |
+4.70 |
3,353 |
24,950 |
-74 |
| May13 |
121024 |
431.00 |
437.40 |
429.20 |
433.30 |
+1.90 |
1,882 |
25,069 |
-106 |
| Jul13 |
121024 |
423.00 |
428.80 |
422.30 |
423.60 |
unch |
1,599 |
18,014 |
-235 |
| Aug13 |
121024 |
415.80 |
416.30 |
411.20 |
411.20 |
-2.40 |
305 |
1,450 |
-91 |
| Sep13 |
121024 |
396.80 |
398.10 |
392.10 |
392.10 |
-4.50 |
48 |
1,614 |
+23 |
| Oct13 |
121024 |
374.90 |
376.50 |
373.50 |
374.40 |
-2.10 |
59 |
3,149 |
+33 |
| Dec13 |
121024 |
371.30 |
374.80 |
370.20 |
371.10 |
-2.00 |
614 |
9,204 |
+188 |
| Jan14 |
121024 |
371.80 |
373.80 |
371.80 |
371.80 |
-2.00 |
4 |
310 |
+1 |
| Total Volume and Open Interest |
40,247 |
211,274 |
+677 |
| Soybean Oil(CBOT) |
| Dec12 |
121024 |
51.48 |
51.93 |
51.35 |
51.84 |
+0.52 |
41,304 |
132,705 |
+60 |
| Jan13 |
121024 |
51.79 |
52.30 |
51.74 |
52.22 |
+0.52 |
6,561 |
90,444 |
+23 |
| Mar13 |
121024 |
52.23 |
52.76 |
52.20 |
52.68 |
+0.52 |
4,391 |
40,789 |
+29 |
| May13 |
121024 |
52.58 |
53.05 |
52.50 |
52.99 |
+0.52 |
1,836 |
26,207 |
+238 |
| Jul13 |
121024 |
52.83 |
53.26 |
52.73 |
53.19 |
+0.50 |
1,673 |
20,074 |
+80 |
| Aug13 |
121024 |
52.80 |
53.25 |
52.80 |
53.23 |
+0.48 |
282 |
2,902 |
-56 |
| Sep13 |
121024 |
53.10 |
53.24 |
52.69 |
53.14 |
+0.48 |
187 |
2,269 |
-1 |
| Oct13 |
121024 |
52.73 |
52.73 |
52.25 |
52.69 |
+0.44 |
62 |
3,832 |
-15 |
| Dec13 |
121024 |
52.51 |
52.67 |
52.20 |
52.65 |
+0.45 |
634 |
9,620 |
-33 |
| Jan14 |
121024 |
52.81 |
52.81 |
52.36 |
52.81 |
+0.45 |
0 |
582 |
+0 |
| Total Volume and Open Interest |
56,930 |
330,249 |
+325 |
| Canola(WCE) |
| Nov12 |
121024 |
615.8 |
624.9 |
615.8 |
622.6 |
+5.4 |
6,522 |
32,258 |
-6,799 |
| Jan13 |
121024 |
615.2 |
624.4 |
615.2 |
622.1 |
+5.6 |
11,589 |
104,876 |
+1,263 |
| Mar13 |
121024 |
616.3 |
621.9 |
616.3 |
619.9 |
+5.1 |
490 |
18,819 |
+172 |
| May13 |
121024 |
610.5 |
615.4 |
610.5 |
613.8 |
+5.8 |
490 |
21,208 |
+87 |
| Jul13 |
121024 |
607.6 |
611.0 |
607.2 |
610.4 |
+5.9 |
286 |
6,262 |
+62 |
| Total Volume and Open Interest |
19,444 |
189,738 |
-5,181 |
| Corn(CBOT) |
| Dec12 |
121024 |
756.00 |
763.50 |
751.50 |
754.50 |
-1.50 |
130,327 |
571,846 |
-417 |
| Mar13 |
121024 |
755.75 |
763.75 |
752.75 |
756.00 |
unch |
53,676 |
323,409 |
+1,251 |
| May13 |
121024 |
751.50 |
758.75 |
748.50 |
751.75 |
+0.50 |
12,480 |
88,738 |
+1,783 |
| Jul13 |
121024 |
744.50 |
751.75 |
741.75 |
744.75 |
+0.75 |
16,004 |
139,143 |
+333 |
| Sep13 |
121024 |
664.00 |
670.00 |
661.75 |
668.00 |
+4.25 |
1,361 |
27,166 |
+586 |
| Dec13 |
121024 |
633.75 |
643.50 |
633.00 |
639.50 |
+5.25 |
5,292 |
117,000 |
+1,423 |
| Mar14 |
121024 |
641.00 |
650.00 |
641.00 |
646.75 |
+5.00 |
34 |
2,552 |
+24 |
| May14 |
121024 |
646.25 |
654.50 |
645.75 |
652.50 |
+5.00 |
14 |
822 |
+0 |
| Jul14 |
121024 |
651.00 |
654.00 |
648.75 |
654.00 |
+5.25 |
6 |
1,122 |
+6 |
| Sep14 |
121024 |
610.00 |
610.00 |
607.75 |
608.25 |
+0.50 |
0 |
82 |
+0 |
| Total Volume and Open Interest |
219,294 |
1,278,961 |
+5,009 |
| Wheat(CBOT) |
| Dec12 |
121024 |
868.25 |
895.00 |
865.00 |
884.00 |
+15.25 |
52,850 |
235,057 |
-4,013 |
| Mar13 |
121024 |
882.00 |
908.00 |
878.75 |
897.25 |
+15.25 |
18,968 |
89,902 |
-544 |
| May13 |
121024 |
885.00 |
911.50 |
883.25 |
901.25 |
+15.00 |
5,823 |
27,848 |
+353 |
| Jul13 |
121024 |
850.00 |
873.50 |
849.50 |
867.50 |
+16.00 |
5,102 |
64,961 |
-15 |
| Sep13 |
121024 |
863.00 |
880.50 |
858.25 |
874.50 |
+16.25 |
1,172 |
3,194 |
+514 |
| Dec13 |
121024 |
864.25 |
887.50 |
864.25 |
881.25 |
+15.00 |
2,502 |
39,975 |
+275 |
| Total Volume and Open Interest |
86,516 |
464,734 |
-3,396 |
| Wheat(KCBT) |
| Dec12 |
121024 |
908.00 |
935.00 |
904.50 |
921.25 |
+13.50 |
11,854 |
97,842 |
-853 |
| Mar13 |
121024 |
920.00 |
947.25 |
917.00 |
934.25 |
+13.75 |
4,001 |
32,076 |
-94 |
| May13 |
121024 |
923.00 |
950.00 |
922.75 |
939.25 |
+13.00 |
1,169 |
10,758 |
+385 |
| Jul13 |
121024 |
891.00 |
909.75 |
890.75 |
902.25 |
+9.00 |
916 |
17,287 |
+86 |
| Sep13 |
121024 |
893.00 |
910.00 |
893.00 |
903.75 |
+8.25 |
74 |
1,546 |
+16 |
| Dec13 |
121024 |
902.00 |
918.00 |
902.00 |
912.25 |
+6.75 |
58 |
1,527 |
+38 |
| Total Volume and Open Interest |
18,080 |
161,326 |
-418 |
| Wheat(MGE) |
| Dec12 |
121024 |
945.50 |
963.50 |
941.00 |
955.00 |
+10.00 |
4,527 |
21,751 |
-867 |
| Mar13 |
121024 |
945.00 |
966.50 |
942.00 |
957.75 |
+12.50 |
1,767 |
11,668 |
+253 |
| May13 |
121024 |
949.25 |
972.25 |
949.25 |
963.75 |
+13.00 |
69 |
3,505 |
-96 |
| Jul13 |
121024 |
957.50 |
967.00 |
956.75 |
958.25 |
+11.75 |
40 |
1,935 |
-7 |
| Sep13 |
121024 |
926.00 |
938.00 |
926.00 |
934.25 |
+8.25 |
11 |
2,761 |
+1 |
| Total Volume and Open Interest |
6,417 |
42,328 |
-714 |
| Oats(CBOT) |
| Dec12 |
121024 |
386.50 |
388.50 |
384.25 |
386.75 |
+0.75 |
1,029 |
9,417 |
-277 |
| Mar13 |
121024 |
391.00 |
393.00 |
390.00 |
391.50 |
+1.25 |
269 |
2,603 |
+120 |
| May13 |
121024 |
391.00 |
391.00 |
389.50 |
390.75 |
+1.25 |
40 |
252 |
+18 |
| Jul13 |
121024 |
390.25 |
390.25 |
389.00 |
390.25 |
+1.25 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
1,339 |
12,325 |
-138 |
| Rough Rice(CBOT) |
| Nov12 |
121024 |
14.98 |
15.22 |
14.90 |
15.06 |
+0.08 |
1,409 |
5,668 |
-980 |
| Jan13 |
121024 |
15.27 |
15.55 |
15.23 |
15.38 |
+0.08 |
1,327 |
8,623 |
+893 |
| Mar13 |
121024 |
15.69 |
15.82 |
15.64 |
15.70 |
+0.06 |
197 |
601 |
+100 |
| May13 |
121024 |
15.94 |
15.99 |
15.86 |
15.95 |
+0.09 |
0 |
29 |
+0 |
| Total Volume and Open Interest |
2,947 |
14,976 |
+25 |
| Live Cattle(CME) |
| Oct12 |
121024 |
126.035 |
126.500 |
126.035 |
126.200 |
+0.200 |
2,089 |
2,875 |
-582 |
| Dec12 |
121024 |
126.980 |
127.500 |
126.850 |
127.080 |
+0.230 |
20,724 |
132,105 |
+2,006 |
| Feb13 |
121024 |
130.900 |
131.185 |
130.650 |
130.950 |
+0.165 |
11,649 |
67,341 |
+982 |
| Apr13 |
121024 |
134.630 |
135.000 |
134.600 |
134.825 |
+0.075 |
4,141 |
48,667 |
+597 |
| Jun13 |
121024 |
131.400 |
131.600 |
131.235 |
131.400 |
+0.075 |
1,591 |
27,756 |
+147 |
| Aug13 |
121024 |
131.450 |
131.535 |
131.185 |
131.325 |
+0.040 |
1,005 |
9,871 |
+283 |
| Total Volume and Open Interest |
41,733 |
292,522 |
+3,654 |
| Feeder Cattle(CME) |
| Oct12 |
121024 |
145.400 |
145.575 |
145.300 |
145.435 |
unch |
476 |
1,920 |
-235 |
| Nov12 |
121024 |
147.250 |
147.735 |
146.985 |
147.185 |
+0.135 |
1,329 |
7,140 |
-167 |
| Jan13 |
121024 |
148.850 |
149.400 |
148.650 |
149.130 |
+0.430 |
1,487 |
11,338 |
+340 |
| Mar13 |
121024 |
151.485 |
151.985 |
151.285 |
151.630 |
+0.330 |
581 |
3,495 |
+76 |
| Apr13 |
121024 |
153.100 |
153.380 |
152.750 |
152.750 |
unch |
149 |
1,061 |
+27 |
| May13 |
121024 |
154.485 |
154.750 |
153.985 |
154.150 |
+0.115 |
188 |
1,192 |
-11 |
| Aug13 |
121024 |
157.250 |
157.250 |
156.900 |
157.050 |
unch |
27 |
447 |
+10 |
| Total Volume and Open Interest |
4,237 |
26,607 |
+40 |
| Lean Hogs(CME) |
| Dec12 |
121024 |
77.950 |
78.800 |
77.635 |
78.250 |
+0.115 |
17,649 |
99,130 |
-1,034 |
| Feb13 |
121024 |
84.500 |
84.930 |
84.230 |
84.680 |
+0.030 |
7,930 |
45,973 |
+723 |
| Apr13 |
121024 |
89.885 |
90.250 |
89.600 |
90.200 |
+0.050 |
2,701 |
29,247 |
+603 |
| May13 |
121024 |
97.300 |
98.035 |
97.300 |
97.900 |
+0.100 |
25 |
1,318 |
+1 |
| Jun13 |
121024 |
100.180 |
100.785 |
100.000 |
100.750 |
+0.270 |
1,271 |
25,164 |
+222 |
| Jul13 |
121024 |
99.800 |
100.600 |
99.580 |
100.550 |
+0.350 |
357 |
6,247 |
+103 |
| Aug13 |
121024 |
98.700 |
99.450 |
98.550 |
99.400 |
+0.250 |
411 |
7,169 |
+158 |
| Oct13 |
121024 |
87.800 |
88.500 |
87.600 |
88.500 |
unch |
866 |
4,049 |
+230 |
| Total Volume and Open Interest |
31,481 |
219,932 |
+1,114 |
| Class III Milk(CME) |
| Oct12 |
121024 |
21.02 |
21.08 |
21.00 |
21.04 |
unch |
61 |
5,523 |
-6 |
| Nov12 |
121024 |
20.62 |
20.81 |
20.54 |
20.79 |
+0.18 |
196 |
4,985 |
+39 |
| Dec12 |
121024 |
20.25 |
20.39 |
20.11 |
20.30 |
+0.10 |
289 |
4,838 |
+30 |
| Jan13 |
121024 |
19.50 |
19.56 |
19.38 |
19.50 |
+0.03 |
238 |
1,937 |
-35 |
| Feb13 |
121024 |
19.15 |
19.25 |
19.15 |
19.19 |
+0.02 |
101 |
1,576 |
+5 |
| Total Volume and Open Interest |
1,170 |
26,410 |
+73 |
| Cocoa(ICE) |
| Dec12 |
121024 |
2493 |
2495 |
2389 |
2399 |
-99 |
13,035 |
84,491 |
-876 |
| Mar13 |
121024 |
2506 |
2506 |
2404 |
2413 |
-95 |
6,701 |
49,940 |
+585 |
| May13 |
121024 |
2510 |
2512 |
2416 |
2423 |
-93 |
1,580 |
24,948 |
+470 |
| Jul13 |
121024 |
2499 |
2503 |
2429 |
2435 |
-92 |
336 |
14,965 |
+54 |
| Sep13 |
121024 |
2508 |
2510 |
2440 |
2443 |
-92 |
45 |
5,280 |
-23 |
| Dec13 |
121024 |
2496 |
2496 |
2450 |
2451 |
-92 |
13 |
6,919 |
+2 |
| Mar14 |
121024 |
2500 |
2500 |
2456 |
2456 |
-92 |
2 |
11,200 |
+0 |
| Total Volume and Open Interest |
21,712 |
205,414 |
+212 |
| Coffee "C"(ICE) |
| Dec12 |
121024 |
160.85 |
162.30 |
158.70 |
159.80 |
-1.05 |
8,733 |
77,834 |
-619 |
| Mar13 |
121024 |
165.20 |
166.55 |
163.10 |
164.20 |
-1.00 |
3,544 |
46,048 |
+398 |
| May13 |
121024 |
168.30 |
168.95 |
166.05 |
167.10 |
-0.95 |
925 |
13,169 |
+316 |
| Jul13 |
121024 |
171.20 |
171.75 |
168.90 |
169.90 |
-0.95 |
668 |
6,315 |
-199 |
| Sep13 |
121024 |
173.80 |
174.15 |
171.70 |
172.70 |
-0.95 |
757 |
4,295 |
+183 |
| Dec13 |
121024 |
176.30 |
176.60 |
175.60 |
176.60 |
-0.85 |
340 |
2,999 |
+174 |
| Total Volume and Open Interest |
15,082 |
151,686 |
+293 |
| Orange Juice(ICE) |
| Nov12 |
121024 |
111.30 |
111.65 |
108.70 |
110.40 |
-0.75 |
582 |
5,341 |
-309 |
| Jan13 |
121024 |
111.35 |
111.35 |
108.80 |
110.80 |
-0.25 |
913 |
13,849 |
+239 |
| Mar13 |
121024 |
112.10 |
112.90 |
110.65 |
112.50 |
-0.40 |
50 |
2,962 |
+17 |
| May13 |
121024 |
114.95 |
115.00 |
114.50 |
114.50 |
-0.45 |
1 |
985 |
+1 |
| Jul13 |
121024 |
115.10 |
117.50 |
115.10 |
116.60 |
-0.35 |
0 |
92 |
+0 |
| Sep13 |
121024 |
118.15 |
118.15 |
118.15 |
118.15 |
-0.35 |
0 |
64 |
+0 |
| Total Volume and Open Interest |
1,546 |
23,376 |
-52 |
| Sugar #11(ICE) |
| Mar13 |
121024 |
19.72 |
19.85 |
19.45 |
19.68 |
+0.03 |
49,493 |
371,875 |
-2,173 |
| May13 |
121024 |
19.65 |
19.74 |
19.36 |
19.59 |
+0.04 |
16,975 |
90,372 |
+644 |
| Jul13 |
121024 |
19.49 |
19.60 |
19.25 |
19.49 |
+0.05 |
11,287 |
115,639 |
+2,557 |
| Oct13 |
121024 |
19.75 |
19.85 |
19.54 |
19.76 |
+0.05 |
3,266 |
58,691 |
+325 |
| Mar14 |
121024 |
20.05 |
20.23 |
19.95 |
20.17 |
+0.07 |
1,480 |
39,114 |
+192 |
| May14 |
121024 |
19.99 |
20.11 |
19.95 |
20.10 |
+0.06 |
294 |
10,925 |
+145 |
| Jul14 |
121024 |
19.93 |
20.04 |
19.85 |
20.04 |
+0.07 |
300 |
6,824 |
+168 |
| Oct14 |
121024 |
19.98 |
20.08 |
19.95 |
20.08 |
+0.08 |
151 |
7,921 |
+124 |
| Total Volume and Open Interest |
83,407 |
709,045 |
+2,082 |
| London Cocoa(LCE) |
| Dec12 |
121024 |
1617 |
1630 |
1557 |
1563 |
-67 |
6,073 |
50,858 |
-4,223 |
| Mar13 |
121024 |
1611 |
1621 |
1554 |
1559 |
-64 |
7,302 |
71,178 |
-91 |
| May13 |
121024 |
1613 |
1625 |
1562 |
1566 |
-62 |
3,970 |
25,872 |
+52 |
| Jul13 |
121024 |
1618 |
1630 |
1569 |
1574 |
-60 |
2,111 |
17,044 |
+236 |
| Sep13 |
121024 |
1621 |
1636 |
1576 |
1579 |
-59 |
338 |
14,497 |
+37 |
| Dec13 |
121024 |
1634 |
1635 |
1577 |
1577 |
-60 |
388 |
7,612 |
+4 |
| Mar14 |
121024 |
1630 |
1630 |
1574 |
1574 |
-57 |
25 |
6,976 |
+0 |
| Total Volume and Open Interest |
20,207 |
199,253 |
-3,985 |
| London Sugar(LCE) |
| Dec12 |
121024 |
540.60 |
549.30 |
536.50 |
545.70 |
+3.70 |
4,759 |
32,387 |
-1,229 |
| Mar13 |
121024 |
528.90 |
533.60 |
523.90 |
530.90 |
+1.40 |
4,542 |
33,472 |
+268 |
| May13 |
121024 |
534.50 |
536.30 |
528.10 |
532.80 |
+0.30 |
865 |
10,217 |
-87 |
| Aug13 |
121024 |
533.80 |
535.60 |
529.80 |
533.80 |
+0.40 |
254 |
4,672 |
-58 |
| Oct13 |
121024 |
531.20 |
533.80 |
530.50 |
533.80 |
-0.10 |
116 |
3,504 |
+101 |
| Total Volume and Open Interest |
10,562 |
86,392 |
-1,001 |
| Cotton(ICE) |
| Dec12 |
121024 |
74.30 |
74.34 |
72.06 |
72.67 |
-1.60 |
19,274 |
113,350 |
-3,089 |
| Mar13 |
121024 |
73.90 |
73.97 |
72.35 |
72.52 |
-1.42 |
6,531 |
68,068 |
+597 |
| May13 |
121024 |
74.89 |
74.89 |
73.48 |
73.67 |
-1.32 |
778 |
9,756 |
+103 |
| Jul13 |
121024 |
76.15 |
76.15 |
74.60 |
74.87 |
-1.20 |
459 |
9,081 |
-12 |
| Oct13 |
121024 |
75.97 |
75.97 |
75.97 |
75.97 |
-0.88 |
0 |
3 |
+0 |
| Dec13 |
121024 |
76.61 |
77.24 |
76.60 |
76.84 |
-0.79 |
57 |
4,615 |
+1 |
| Total Volume and Open Interest |
27,099 |
204,929 |
-2,400 |
| Lumber(CME) |
| Nov12 |
121024 |
296.6 |
307.7 |
296.5 |
305.4 |
+6.7 |
138 |
1,724 |
-16 |
| Jan13 |
121024 |
310.8 |
322.8 |
310.8 |
321.4 |
+8.5 |
402 |
5,833 |
+131 |
| Mar13 |
121024 |
322.8 |
330.7 |
322.8 |
330.0 |
+7.4 |
39 |
1,170 |
+8 |
| May13 |
121024 |
330.5 |
334.0 |
329.0 |
332.5 |
+1.8 |
15 |
233 |
+4 |
| Total Volume and Open Interest |
594 |
8,987 |
+127 |
| Crude Oil(NYM) |
| Dec12 |
121024 |
86.60 |
87.47 |
84.94 |
85.73 |
-0.94 |
309,492 |
403,204 |
-1,065 |
| Jan13 |
121024 |
87.14 |
88.01 |
85.55 |
86.29 |
-0.94 |
65,653 |
173,870 |
+4,154 |
| Feb13 |
121024 |
87.72 |
88.53 |
86.12 |
86.84 |
-0.93 |
26,648 |
72,852 |
-53 |
| Mar13 |
121024 |
88.12 |
88.97 |
86.59 |
87.34 |
-0.93 |
25,011 |
94,564 |
+676 |
| Apr13 |
121024 |
88.74 |
89.40 |
87.15 |
87.73 |
-0.92 |
5,753 |
36,584 |
-358 |
| May13 |
121024 |
89.10 |
89.64 |
87.58 |
88.03 |
-0.91 |
5,388 |
35,434 |
+250 |
| Jun13 |
121024 |
89.70 |
89.93 |
87.59 |
88.26 |
-0.89 |
26,950 |
103,311 |
-107 |
| Jul13 |
121024 |
89.44 |
89.44 |
88.20 |
88.40 |
-0.87 |
3,544 |
40,965 |
-354 |
| Aug13 |
121024 |
88.25 |
88.46 |
88.18 |
88.45 |
-0.84 |
1,997 |
27,145 |
+33 |
| Sep13 |
121024 |
88.60 |
88.75 |
88.00 |
88.46 |
-0.80 |
4,120 |
35,664 |
+700 |
| Oct13 |
121024 |
89.00 |
89.45 |
88.20 |
88.41 |
-0.78 |
952 |
24,034 |
+110 |
| Nov13 |
121024 |
88.40 |
88.40 |
88.38 |
88.38 |
-0.76 |
1,000 |
26,582 |
+13 |
| Dec13 |
121024 |
89.44 |
89.69 |
87.74 |
88.35 |
-0.73 |
30,663 |
166,443 |
-1,598 |
| Jan14 |
121024 |
88.18 |
88.18 |
88.18 |
88.18 |
-0.71 |
567 |
25,621 |
+114 |
| Feb14 |
121024 |
88.01 |
88.01 |
88.01 |
88.01 |
-0.70 |
65 |
9,047 |
-9 |
| Mar14 |
121024 |
87.84 |
87.84 |
87.84 |
87.84 |
-0.69 |
275 |
16,444 |
-54 |
| Total Volume and Open Interest |
529,105 |
1,578,997 |
+295 |
| 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 |
121024 |
86.650 |
87.475 |
84.950 |
85.725 |
-0.950 |
8,594 |
9,603 |
+572 |
| Jan13 |
121024 |
87.300 |
87.950 |
85.700 |
86.300 |
-0.925 |
494 |
1,720 |
-41 |
| Feb13 |
121024 |
87.350 |
87.850 |
86.650 |
86.850 |
-0.925 |
85 |
661 |
+20 |
| Mar13 |
121024 |
87.575 |
87.575 |
87.025 |
87.350 |
-0.925 |
17 |
22 |
+7 |
| Apr13 |
121024 |
87.725 |
87.725 |
87.725 |
87.725 |
-0.925 |
0 |
4 |
+0 |
| May13 |
121024 |
88.200 |
88.200 |
88.025 |
88.025 |
-0.925 |
2 |
6 |
+1 |
| Jun13 |
121024 |
88.250 |
88.250 |
88.250 |
88.250 |
-0.900 |
1 |
39 |
+1 |
| Jul13 |
121024 |
88.400 |
88.400 |
88.400 |
88.400 |
-0.875 |
|
|
|
| Total Volume and Open Interest |
9,193 |
12,207 |
+560 |
| Heating Oil(NYM) |
| Nov12 |
121024 |
305.20 |
307.17 |
301.61 |
303.94 |
-0.40 |
41,196 |
37,070 |
-8,109 |
| Dec12 |
121024 |
303.30 |
305.85 |
300.36 |
302.64 |
-0.44 |
84,331 |
86,345 |
+307 |
| Jan13 |
121024 |
302.06 |
304.40 |
299.08 |
301.26 |
-0.52 |
32,146 |
48,544 |
+1,052 |
| Feb13 |
121024 |
301.06 |
302.28 |
297.37 |
299.45 |
-0.72 |
16,826 |
30,421 |
+1,246 |
| Mar13 |
121024 |
298.75 |
299.45 |
295.04 |
296.94 |
-0.96 |
16,093 |
22,354 |
-1,492 |
| Apr13 |
121024 |
295.81 |
296.16 |
291.88 |
293.91 |
-1.13 |
11,711 |
24,316 |
+1,092 |
| May13 |
121024 |
296.58 |
297.04 |
293.40 |
295.24 |
-1.07 |
4,638 |
13,937 |
-53 |
| Jun13 |
121024 |
296.25 |
296.60 |
291.84 |
293.68 |
-1.03 |
7,988 |
17,022 |
+1,518 |
| Jul13 |
121024 |
293.87 |
294.41 |
291.18 |
292.95 |
-1.01 |
743 |
4,374 |
+203 |
| Aug13 |
121024 |
293.46 |
293.56 |
291.28 |
292.60 |
-1.01 |
321 |
2,552 |
+18 |
| Sep13 |
121024 |
292.81 |
293.22 |
290.97 |
292.34 |
-1.04 |
730 |
5,447 |
-69 |
| Oct13 |
121024 |
292.23 |
292.78 |
291.05 |
292.29 |
-1.06 |
122 |
1,972 |
+31 |
| Nov13 |
121024 |
292.01 |
292.33 |
291.00 |
292.33 |
-1.06 |
271 |
1,936 |
+98 |
| Dec13 |
121024 |
293.06 |
293.54 |
290.37 |
292.18 |
-1.11 |
2,224 |
10,869 |
+590 |
| Total Volume and Open Interest |
219,517 |
309,147 |
-3,498 |
| Gasoline(NYMEX) |
| Nov12 |
121024 |
261.55 |
262.94 |
257.00 |
260.30 |
-0.20 |
37,455 |
35,084 |
-3,552 |
| Dec12 |
121024 |
259.95 |
261.45 |
255.98 |
259.13 |
+0.02 |
59,263 |
114,325 |
-1,103 |
| Jan13 |
121024 |
259.63 |
261.15 |
256.00 |
258.79 |
-0.26 |
29,453 |
45,884 |
-1,137 |
| Feb13 |
121024 |
260.45 |
261.39 |
256.54 |
259.12 |
-0.56 |
14,575 |
18,651 |
-1,301 |
| Mar13 |
121024 |
262.32 |
262.92 |
257.86 |
260.39 |
-0.75 |
9,117 |
18,776 |
-1,101 |
| Apr13 |
121024 |
277.07 |
277.44 |
272.49 |
274.95 |
-0.92 |
4,280 |
11,208 |
-89 |
| May13 |
121024 |
275.62 |
275.62 |
272.61 |
274.33 |
-1.02 |
2,037 |
8,932 |
-94 |
| Jun13 |
121024 |
273.34 |
274.23 |
269.60 |
271.85 |
-1.00 |
2,759 |
7,925 |
-208 |
| Jul13 |
121024 |
268.73 |
269.37 |
266.99 |
268.97 |
-0.99 |
716 |
2,905 |
+39 |
| Aug13 |
121024 |
264.13 |
265.72 |
264.13 |
265.72 |
-0.97 |
761 |
2,317 |
+262 |
| Total Volume and Open Interest |
162,957 |
280,927 |
-8,123 |
| e-miNY RBOB Gasoline(NYM) |
| Nov12 |
121024 |
260.30 |
260.30 |
260.30 |
260.30 |
-0.20 |
|
|
|
| Dec12 |
121024 |
259.10 |
259.13 |
259.10 |
259.10 |
unch |
0 |
1 |
+0 |
| Jan13 |
121024 |
258.80 |
258.80 |
258.79 |
258.80 |
-0.30 |
|
|
|
| Feb13 |
121024 |
259.10 |
259.12 |
259.10 |
259.10 |
-0.60 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Nov12 |
121024 |
3.523 |
3.561 |
3.429 |
3.450 |
-0.085 |
126,475 |
54,787 |
-15,323 |
| Dec12 |
121024 |
3.850 |
3.880 |
3.758 |
3.776 |
-0.085 |
96,723 |
174,161 |
+9,021 |
| Jan13 |
121024 |
3.980 |
3.998 |
3.878 |
3.900 |
-0.083 |
45,991 |
260,504 |
+1,696 |
| Feb13 |
121024 |
3.978 |
4.006 |
3.888 |
3.910 |
-0.079 |
15,435 |
52,612 |
+1,617 |
| Mar13 |
121024 |
3.938 |
3.969 |
3.852 |
3.875 |
-0.077 |
15,577 |
123,889 |
+342 |
| Apr13 |
121024 |
3.909 |
3.921 |
3.814 |
3.837 |
-0.072 |
17,187 |
123,475 |
+2,651 |
| May13 |
121024 |
3.935 |
3.940 |
3.835 |
3.860 |
-0.070 |
2,757 |
35,968 |
+196 |
| Jun13 |
121024 |
3.955 |
3.980 |
3.871 |
3.896 |
-0.068 |
1,656 |
19,426 |
-33 |
| Jul13 |
121024 |
3.974 |
4.015 |
3.909 |
3.935 |
-0.068 |
1,170 |
25,132 |
+40 |
| Aug13 |
121024 |
4.000 |
4.035 |
3.939 |
3.953 |
-0.068 |
921 |
22,843 |
-29 |
| Sep13 |
121024 |
4.016 |
4.029 |
3.935 |
3.954 |
-0.068 |
1,014 |
21,206 |
+172 |
| Oct13 |
121024 |
4.037 |
4.070 |
3.968 |
3.989 |
-0.069 |
6,072 |
80,483 |
+642 |
| Nov13 |
121024 |
4.130 |
4.157 |
4.070 |
4.085 |
-0.068 |
1,833 |
24,002 |
+113 |
| Dec13 |
121024 |
4.330 |
4.339 |
4.260 |
4.272 |
-0.067 |
2,370 |
31,136 |
+912 |
| Jan14 |
121024 |
4.454 |
4.459 |
4.358 |
4.378 |
-0.067 |
1,659 |
53,821 |
+326 |
| Feb14 |
121024 |
4.429 |
4.429 |
4.349 |
4.349 |
-0.069 |
117 |
5,189 |
-40 |
| Total Volume and Open Interest |
338,058 |
1,204,690 |
+2,611 |
| Brent Crude Oil(ICE) |
| Dec12 |
121024 |
108.31 |
109.34 |
106.80 |
107.85 |
-0.40 |
254,966 |
283,178 |
-5,031 |
| Jan13 |
121024 |
107.54 |
108.47 |
105.93 |
106.96 |
-0.48 |
97,054 |
192,035 |
+4,466 |
| Feb13 |
121024 |
106.88 |
107.77 |
105.26 |
106.27 |
-0.50 |
42,016 |
70,887 |
+76 |
| Mar13 |
121024 |
106.33 |
107.10 |
104.69 |
105.72 |
-0.50 |
32,758 |
60,280 |
+3,187 |
| Apr13 |
121024 |
105.86 |
106.64 |
104.25 |
105.28 |
-0.48 |
13,456 |
33,030 |
+792 |
| May13 |
121024 |
105.42 |
106.17 |
103.92 |
104.86 |
-0.47 |
11,306 |
30,868 |
+1,080 |
| Jun13 |
121024 |
105.27 |
105.80 |
103.43 |
104.43 |
-0.45 |
41,666 |
77,553 |
+85 |
| Jul13 |
121024 |
104.91 |
105.04 |
103.36 |
104.02 |
-0.43 |
8,127 |
25,354 |
+114 |
| Aug13 |
121024 |
104.74 |
104.75 |
102.91 |
103.56 |
-0.42 |
10,284 |
37,967 |
-1,230 |
| Sep13 |
121024 |
103.99 |
103.99 |
103.06 |
103.06 |
-0.42 |
15,425 |
37,613 |
+1,693 |
| Oct13 |
121024 |
102.58 |
102.58 |
102.58 |
102.58 |
-0.41 |
11,061 |
36,557 |
+957 |
| Nov13 |
121024 |
102.15 |
102.15 |
102.15 |
102.15 |
-0.40 |
10,346 |
27,414 |
+3,801 |
| Dec13 |
121024 |
102.20 |
103.01 |
100.84 |
101.75 |
-0.40 |
46,288 |
109,614 |
-114 |
| Jan14 |
121024 |
101.36 |
101.36 |
101.36 |
101.36 |
-0.40 |
3,087 |
15,654 |
+365 |
| Total Volume and Open Interest |
613,438 |
1,219,505 |
+10,898 |
| Gas Oil(ICE) |
| Nov12 |
121024 |
960.50 |
969.25 |
951.50 |
957.00 |
+2.25 |
75,067 |
106,697 |
-9,039 |
| Dec12 |
121024 |
944.00 |
952.50 |
935.50 |
941.50 |
+1.50 |
119,345 |
164,526 |
-5,574 |
| Jan13 |
121024 |
934.25 |
943.00 |
926.75 |
932.75 |
+1.00 |
54,447 |
73,926 |
+1,084 |
| Feb13 |
121024 |
933.75 |
936.50 |
921.25 |
927.25 |
+0.25 |
21,420 |
35,478 |
+482 |
| Mar13 |
121024 |
930.00 |
930.00 |
916.50 |
922.50 |
unch |
16,988 |
33,994 |
-421 |
| Apr13 |
121024 |
925.00 |
925.00 |
911.50 |
917.50 |
-0.25 |
11,254 |
25,689 |
-1,619 |
| May13 |
121024 |
919.75 |
921.00 |
907.50 |
913.50 |
-0.50 |
8,274 |
18,849 |
-962 |
| Jun13 |
121024 |
919.00 |
919.25 |
905.00 |
910.75 |
-0.75 |
21,006 |
38,176 |
-1,078 |
| Jul13 |
121024 |
916.25 |
916.25 |
908.00 |
908.50 |
-0.75 |
2,908 |
14,224 |
+537 |
| Aug13 |
121024 |
914.00 |
914.00 |
906.00 |
906.00 |
-1.00 |
1,332 |
9,376 |
+176 |
| Total Volume and Open Interest |
346,330 |
625,234 |
-14,852 |
| Ethanol(CBOT) |
| Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
| Nov12 |
121024 |
2.417 |
2.417 |
2.386 |
2.402 |
-0.004 |
123 |
486 |
+2 |
| Dec12 |
121024 |
2.400 |
2.400 |
2.370 |
2.388 |
-0.002 |
184 |
1,372 |
-82 |
| Jan13 |
121024 |
2.377 |
2.379 |
2.356 |
2.373 |
-0.001 |
129 |
1,359 |
+42 |
| Feb13 |
121024 |
2.370 |
2.370 |
2.346 |
2.360 |
-0.001 |
60 |
851 |
+7 |
| Mar13 |
121024 |
2.372 |
2.373 |
2.351 |
2.371 |
unch |
49 |
1,774 |
+19 |
| Apr13 |
121024 |
2.370 |
2.385 |
2.370 |
2.382 |
-0.002 |
71 |
494 |
+25 |
| May13 |
121024 |
2.397 |
2.397 |
2.378 |
2.385 |
-0.006 |
73 |
1,096 |
+6 |
| Total Volume and Open Interest |
1,077 |
10,187 |
+25 |
| WTI Crude Oil(ICE) |
| Dec12 |
121024 |
86.63 |
87.48 |
84.95 |
85.73 |
-0.94 |
70,668 |
124,920 |
-7,089 |
| Jan13 |
121024 |
87.15 |
88.03 |
85.53 |
86.29 |
-0.94 |
24,938 |
49,164 |
+2,674 |
| Feb13 |
121024 |
88.01 |
88.56 |
86.14 |
86.84 |
-0.93 |
10,512 |
23,788 |
+1,504 |
| Mar13 |
121024 |
88.79 |
89.05 |
86.70 |
87.34 |
-0.93 |
10,954 |
36,307 |
+1,957 |
| Apr13 |
121024 |
89.22 |
89.22 |
87.21 |
87.73 |
-0.92 |
3,411 |
10,960 |
-250 |
| May13 |
121024 |
89.29 |
89.29 |
87.93 |
88.03 |
-0.91 |
2,426 |
8,952 |
-144 |
| Jun13 |
121024 |
89.71 |
89.89 |
87.65 |
88.26 |
-0.89 |
7,248 |
47,813 |
-14 |
| Jul13 |
121024 |
88.40 |
88.40 |
88.40 |
88.40 |
-0.87 |
983 |
6,181 |
+356 |
| Aug13 |
121024 |
88.45 |
88.45 |
88.45 |
88.45 |
-0.84 |
591 |
5,291 |
+2 |
| Sep13 |
121024 |
88.46 |
88.46 |
88.46 |
88.46 |
-0.80 |
481 |
9,130 |
+29 |
| Oct13 |
121024 |
88.41 |
88.41 |
88.41 |
88.41 |
-0.78 |
582 |
4,616 |
+145 |
| Nov13 |
121024 |
88.38 |
88.38 |
88.38 |
88.38 |
-0.76 |
362 |
4,947 |
-3 |
| Dec13 |
121024 |
89.55 |
89.71 |
87.78 |
88.35 |
-0.73 |
9,451 |
71,346 |
+1,593 |
| Jan14 |
121024 |
88.18 |
88.18 |
88.18 |
88.18 |
-0.71 |
317 |
4,572 |
+240 |
| Feb14 |
121024 |
88.01 |
88.01 |
88.01 |
88.01 |
-0.70 |
3 |
1,846 |
+3 |
| Mar14 |
121024 |
87.84 |
87.84 |
87.84 |
87.84 |
-0.69 |
5 |
3,571 |
+4 |
| Total Volume and Open Interest |
145,425 |
509,426 |
+1,682 |
| US Dollar Index(ICE) |
| Dec12 |
121024 |
80.035 |
80.245 |
79.910 |
80.015 |
-0.065 |
21,584 |
42,961 |
-888 |
| Mar13 |
121024 |
80.225 |
80.440 |
80.150 |
80.230 |
-0.050 |
85 |
826 |
+64 |
| Jun13 |
121024 |
80.470 |
80.470 |
80.470 |
80.470 |
-0.030 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
21,669 |
43,793 |
-824 |
| Australian Dollar(CME) |
| Dec12 |
121024 |
102.24 |
103.25 |
102.14 |
103.01 |
+0.87 |
112,562 |
168,064 |
+1,901 |
| Mar13 |
121024 |
101.44 |
102.30 |
101.44 |
102.29 |
+0.85 |
207 |
587 |
+189 |
| Jun13 |
121024 |
101.60 |
101.60 |
100.80 |
101.60 |
+0.80 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
112,769 |
168,663 |
+2,090 |
| British Pound(CME) |
| Dec12 |
121024 |
159.52 |
160.45 |
159.32 |
160.35 |
+0.96 |
105,007 |
155,436 |
-1,329 |
| Mar13 |
121024 |
159.73 |
160.35 |
159.35 |
160.30 |
+0.95 |
75 |
296 |
+60 |
| Jun13 |
121024 |
160.25 |
160.27 |
159.31 |
160.27 |
+0.96 |
0 |
57 |
+0 |
| Total Volume and Open Interest |
105,083 |
155,791 |
-1,269 |
| Canadian Dollar(CME) |
| Dec12 |
121024 |
100.64 |
101.00 |
100.29 |
100.48 |
-0.11 |
96,022 |
173,886 |
-5,564 |
| Mar13 |
121024 |
100.42 |
100.78 |
100.13 |
100.27 |
-0.10 |
680 |
2,934 |
+67 |
| Jun13 |
121024 |
100.50 |
100.50 |
100.00 |
100.05 |
-0.10 |
91 |
547 |
-54 |
| Sep13 |
121024 |
99.75 |
99.91 |
99.75 |
99.81 |
-0.10 |
50 |
628 |
+11 |
| Total Volume and Open Interest |
96,863 |
178,102 |
-5,534 |
| Japanese Yen(CME) |
| Dec12 |
121024 |
125.25 |
125.53 |
125.15 |
125.35 |
+0.19 |
108,046 |
136,599 |
+841 |
| Mar13 |
121024 |
125.47 |
125.48 |
125.29 |
125.48 |
+0.19 |
66 |
498 |
+52 |
| Jun13 |
121024 |
125.55 |
125.59 |
125.42 |
125.59 |
+0.17 |
7 |
18 |
+1 |
| Total Volume and Open Interest |
108,119 |
137,135 |
+894 |
| Swiss Franc(CME) |
| Dec12 |
121024 |
107.28 |
107.44 |
106.89 |
107.32 |
+0.09 |
30,405 |
36,745 |
-3,966 |
| Mar13 |
121024 |
107.09 |
107.50 |
107.09 |
107.50 |
+0.09 |
25 |
21 |
+1 |
| Jun13 |
121024 |
107.69 |
107.69 |
107.60 |
107.69 |
+0.09 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
30,430 |
36,769 |
-3,965 |
| EuroFX(CME) |
| Dec12 |
121024 |
129.95 |
130.03 |
129.26 |
129.80 |
+0.01 |
245,218 |
215,308 |
-2,833 |
| Mar13 |
121024 |
130.11 |
130.11 |
129.40 |
129.92 |
+0.01 |
132 |
945 |
+21 |
| Jun13 |
121024 |
130.04 |
130.04 |
130.02 |
130.04 |
+0.02 |
0 |
539 |
+0 |
| Total Volume and Open Interest |
245,350 |
216,842 |
-2,812 |
| Mexican Peso(CME) |
| Nov12 |
121024 |
769.00 |
769.00 |
768.75 |
769.00 |
+0.25 |
|
|
|
| Dec12 |
121024 |
766.25 |
768.75 |
762.25 |
766.50 |
+0.25 |
38,747 |
206,692 |
-1,203 |
| Total Volume and Open Interest |
38,747 |
207,606 |
-1,228 |
| Brazilian Real(CME) |
| Nov12 |
121024 |
493.05 |
493.15 |
492.70 |
492.80 |
unch |
1 |
2,902 |
+0 |
| Dec12 |
121024 |
490.80 |
491.20 |
490.80 |
490.85 |
+0.05 |
82 |
2,297 |
+11 |
| Jan13 |
121024 |
489.05 |
489.05 |
489.05 |
489.05 |
+0.05 |
|
|
|
| Feb13 |
121024 |
487.30 |
487.30 |
487.30 |
487.30 |
+0.05 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
83 |
27,696 |
+11 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121024 |
147~260 |
147~290 |
147~030 |
147~150 |
-0~090 |
305,809 |
543,150 |
-4,396 |
| Mar13 |
121024 |
146~060 |
146~130 |
145~270 |
146~040 |
-0~090 |
306 |
352 |
+180 |
| Jun13 |
121024 |
144~310 |
145~080 |
144~310 |
144~310 |
-0~090 |
|
|
|
| Total Volume and Open Interest |
306,115 |
543,502 |
-4,216 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121024 |
132~130 |
132~160 |
132~050 |
132~120 |
unch |
854,351 |
1,692,781 |
+10,962 |
| Mar13 |
121024 |
131~205 |
131~255 |
131~190 |
131~250 |
-0~005 |
225 |
1,352 |
-66 |
| Jun13 |
121024 |
130~300 |
130~305 |
130~300 |
130~300 |
-0~005 |
|
|
|
| Total Volume and Open Interest |
854,576 |
1,694,133 |
+10,896 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121024 |
123~312 |
124~024 |
123~284 |
124~014 |
+0~022 |
546,099 |
1,358,338 |
-13,095 |
| Mar13 |
121024 |
123~312 |
123~312 |
123~236 |
123~256 |
+0~020 |
26 |
187 |
+24 |
| Jun13 |
121024 |
123~056 |
123~056 |
123~036 |
123~056 |
+0~020 |
|
|
|
| Total Volume and Open Interest |
546,125 |
1,358,525 |
-13,071 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121024 |
110~044 |
110~052 |
110~044 |
110~050 |
+0~002 |
204,754 |
945,361 |
-1,267 |
| Mar13 |
121024 |
110~032 |
110~036 |
110~030 |
110~036 |
+0~002 |
11,730 |
35,786 |
+7,482 |
| Jun13 |
121024 |
109~202 |
109~202 |
109~200 |
109~202 |
+0~002 |
|
|
|
| Total Volume and Open Interest |
216,484 |
981,147 |
+6,215 |
| Eurodollars(CME) |
| Dec12 |
121024 |
99.695 |
99.705 |
99.695 |
99.700 |
unch |
66,709 |
990,111 |
+6,541 |
| Mar13 |
121024 |
99.685 |
99.695 |
99.680 |
99.690 |
+0.005 |
101,036 |
830,101 |
-2,866 |
| Jun13 |
121024 |
99.655 |
99.670 |
99.650 |
99.665 |
+0.010 |
126,620 |
757,368 |
+73 |
| Sep13 |
121024 |
99.630 |
99.650 |
99.625 |
99.640 |
+0.010 |
97,474 |
681,166 |
-8,469 |
| Dec13 |
121024 |
99.590 |
99.615 |
99.585 |
99.605 |
+0.015 |
98,383 |
690,085 |
-1,985 |
| Mar14 |
121024 |
99.550 |
99.575 |
99.540 |
99.565 |
+0.020 |
130,847 |
644,303 |
+12,029 |
| Jun14 |
121024 |
99.495 |
99.520 |
99.485 |
99.510 |
+0.020 |
119,714 |
487,590 |
+8,593 |
| Sep14 |
121024 |
99.435 |
99.460 |
99.420 |
99.455 |
+0.025 |
105,689 |
444,102 |
-2,634 |
| Dec14 |
121024 |
99.360 |
99.395 |
99.345 |
99.385 |
+0.025 |
125,259 |
432,800 |
+10,875 |
| Mar15 |
121024 |
99.295 |
99.325 |
99.270 |
99.315 |
+0.025 |
113,696 |
469,063 |
+15,190 |
| Jun15 |
121024 |
99.205 |
99.240 |
99.180 |
99.225 |
+0.025 |
83,644 |
513,843 |
+512 |
| Sep15 |
121024 |
99.100 |
99.130 |
99.075 |
99.120 |
+0.025 |
60,915 |
311,306 |
-4,376 |
| Dec15 |
121024 |
98.970 |
98.995 |
98.940 |
98.985 |
+0.020 |
67,175 |
294,426 |
-4,994 |
| Mar16 |
121024 |
98.840 |
98.865 |
98.805 |
98.850 |
+0.015 |
45,511 |
196,288 |
-6,277 |
| Jun16 |
121024 |
98.695 |
98.710 |
98.660 |
98.700 |
+0.010 |
26,922 |
139,184 |
+113 |
| Sep16 |
121024 |
98.545 |
98.555 |
98.510 |
98.550 |
+0.005 |
28,923 |
132,188 |
-1,627 |
| Dec16 |
121024 |
98.380 |
98.395 |
98.350 |
98.390 |
unch |
31,708 |
91,324 |
-96 |
| Mar17 |
121024 |
98.250 |
98.260 |
98.215 |
98.250 |
-0.005 |
14,795 |
85,398 |
+810 |
| Total Volume and Open Interest |
1,477,029 |
8,398,818 |
+26,499 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121024 |
163~16 |
163~17 |
162~00 |
162~22 |
-0~15 |
46,181 |
367,999 |
-314 |
| Mar13 |
121024 |
161~09 |
161~24 |
161~09 |
161~09 |
-0~15 |
0 |
3 |
+0 |
| Jun13 |
121024 |
161~09 |
161~24 |
161~09 |
161~09 |
-0~15 |
|
|
|
| Total Volume and Open Interest |
46,181 |
368,002 |
-314 |
| 30 Day Federal Funds(CBOT) |
| Oct12 |
121024 |
99.848 |
99.848 |
99.842 |
99.845 |
unch |
2,347 |
60,484 |
+240 |
| Nov12 |
121024 |
99.850 |
99.855 |
99.845 |
99.855 |
unch |
1,023 |
52,859 |
-421 |
| Dec12 |
121024 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
541 |
31,290 |
+22 |
| Jan13 |
121024 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
632 |
20,957 |
+34 |
| Feb13 |
121024 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
1,377 |
22,780 |
+963 |
| Mar13 |
121024 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
358 |
19,506 |
+195 |
| Total Volume and Open Interest |
12,324 |
387,775 |
+2,468 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121024 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
| Mar13 |
121024 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
| Jun13 |
121024 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
| Sep13 |
121024 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
| Dec13 |
121024 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Mar14 |
121024 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Jun14 |
121024 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
| Sep14 |
121024 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
| Dec14 |
121024 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar15 |
121024 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121024 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
1,359 |
+0 |
| Mar13 |
121024 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
184 |
+0 |
| Jun13 |
121024 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
| Sep13 |
121024 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
| Dec13 |
121024 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
| Mar14 |
121024 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
| Jun14 |
121024 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
| Sep14 |
121024 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
2,781 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121024 |
144.02 |
144.14 |
144.02 |
144.13 |
+0.06 |
3,659 |
20,300 |
+145 |
| Mar13 |
121024 |
143.38 |
143.38 |
143.38 |
143.38 |
+0.06 |
|
|
|
| Jun13 |
121024 |
141.29 |
141.29 |
141.29 |
141.29 |
+0.06 |
|
|
|
| Total Volume and Open Interest |
3,659 |
20,300 |
+145 |
| Euro-Bund(EUREX) |
| Dec12 |
121024 |
140.19 |
140.65 |
140.13 |
140.47 |
+0.12 |
761,537 |
839,469 |
+28,297 |
| Mar13 |
121024 |
141.45 |
142.13 |
141.45 |
141.98 |
+0.14 |
9,635 |
68,668 |
-424 |
| Jun13 |
121024 |
142.03 |
142.03 |
140.47 |
140.47 |
+0.12 |
|
|
|
| Total Volume and Open Interest |
771,172 |
908,137 |
+27,873 |
| Euro-Bobl(EUREX) |
| Dec12 |
121024 |
125.09 |
125.37 |
125.07 |
125.29 |
+0.16 |
429,727 |
760,274 |
+8,149 |
| Mar13 |
121024 |
125.74 |
125.86 |
125.74 |
125.86 |
+0.18 |
2,043 |
33,298 |
+1,364 |
| Jun13 |
121024 |
125.86 |
125.86 |
125.86 |
125.86 |
+0.18 |
|
|
|
| Total Volume and Open Interest |
431,770 |
793,572 |
+9,513 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121024 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
4 |
1,900 |
+3 |
| Mar13 |
121024 |
99.770 |
99.780 |
99.770 |
99.780 |
+0.010 |
2 |
1,246 |
+0 |
| Jun13 |
121024 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.015 |
0 |
704 |
+0 |
| Total Volume and Open Interest |
6 |
6,024 |
+3 |
| Long Gilt(LIFFE) |
| Dec12 |
121024 |
119~08 |
119~15 |
118~28 |
119~02 |
-0~07 |
153,879 |
330,614 |
-11,323 |
| Mar13 |
121024 |
118~06 |
118~06 |
118~06 |
118~06 |
-0~07 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
153,879 |
330,664 |
-11,323 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121024 |
99.50 |
99.50 |
99.49 |
99.49 |
-0.01 |
14,517 |
318,081 |
-6,169 |
| Mar13 |
121024 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
41,185 |
354,937 |
-7,417 |
| Jun13 |
121024 |
99.50 |
99.52 |
99.49 |
99.50 |
unch |
42,377 |
279,447 |
-18,540 |
| Sep13 |
121024 |
99.48 |
99.50 |
99.47 |
99.49 |
+0.01 |
55,975 |
289,303 |
-3,386 |
| Dec13 |
121024 |
99.45 |
99.47 |
99.44 |
99.46 |
+0.01 |
62,767 |
311,620 |
-6,024 |
| Mar14 |
121024 |
99.43 |
99.44 |
99.40 |
99.42 |
+0.01 |
53,779 |
236,356 |
-9,108 |
| Total Volume and Open Interest |
404,840 |
2,589,125 |
-80,739 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121024 |
99.795 |
99.805 |
99.790 |
99.800 |
+0.005 |
48,323 |
529,072 |
-21,101 |
| Mar13 |
121024 |
99.770 |
99.785 |
99.760 |
99.780 |
+0.010 |
70,241 |
511,568 |
-21,844 |
| Jun13 |
121024 |
99.730 |
99.750 |
99.725 |
99.745 |
+0.015 |
66,644 |
440,951 |
-644 |
| Total Volume and Open Interest |
681,946 |
3,858,616 |
-62,201 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121024 |
97.00 |
97.01 |
96.90 |
96.93 |
-0.06 |
42,170 |
162,490 |
+6,072 |
| Mar13 |
121024 |
97.22 |
97.26 |
97.11 |
97.15 |
-0.07 |
40,124 |
191,420 |
+6,175 |
| Jun13 |
121024 |
97.30 |
97.36 |
97.19 |
97.24 |
-0.06 |
26,266 |
135,035 |
-1,497 |
| Sep13 |
121024 |
97.28 |
97.34 |
97.17 |
97.22 |
-0.06 |
13,564 |
87,897 |
-723 |
| Dec13 |
121024 |
97.20 |
97.25 |
97.10 |
97.14 |
-0.05 |
5,678 |
66,268 |
+802 |
| Mar14 |
121024 |
97.12 |
97.17 |
97.02 |
97.05 |
-0.05 |
2,571 |
40,731 |
-75 |
| Jun14 |
121024 |
97.03 |
97.09 |
96.95 |
96.97 |
-0.06 |
1,246 |
18,878 |
+331 |
| Sep14 |
121024 |
96.95 |
97.01 |
96.89 |
96.90 |
-0.05 |
239 |
11,783 |
-102 |
| Dec14 |
121024 |
96.94 |
96.94 |
96.82 |
96.82 |
-0.05 |
6 |
1,586 |
+0 |
| Mar15 |
121024 |
96.75 |
96.75 |
96.75 |
96.75 |
-0.06 |
0 |
34 |
+0 |
| Total Volume and Open Interest |
131,864 |
716,325 |
+10,983 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121024 |
96.90 |
96.97 |
96.84 |
96.87 |
-0.03 |
64,193 |
414,045 |
+7,385 |
| Mar13 |
121024 |
96.87 |
96.87 |
96.87 |
96.87 |
-0.03 |
|
|
|
| Total Volume and Open Interest |
64,193 |
414,045 |
+7,385 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121024 |
97.47 |
97.56 |
97.39 |
97.43 |
-0.05 |
268,771 |
519,364 |
+39,173 |
| Mar13 |
121024 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
268,771 |
519,364 |
+39,173 |
| Gold(CMX) |
| Oct12 |
121024 |
1708.4 |
1708.5 |
1698.6 |
1700.5 |
-7.8 |
75 |
201 |
-19 |
| Dec12 |
121024 |
1709.0 |
1715.2 |
1698.7 |
1701.6 |
-7.8 |
153,971 |
318,712 |
-5,388 |
| Feb13 |
121024 |
1711.8 |
1716.1 |
1701.5 |
1703.7 |
-7.8 |
5,734 |
37,546 |
+937 |
| Apr13 |
121024 |
1715.4 |
1716.9 |
1703.0 |
1705.5 |
-7.8 |
570 |
16,618 |
+11 |
| Jun13 |
121024 |
1719.0 |
1719.0 |
1704.4 |
1707.3 |
-7.9 |
1,532 |
20,580 |
-38 |
| Aug13 |
121024 |
1717.0 |
1721.9 |
1709.0 |
1709.0 |
-8.0 |
323 |
7,529 |
-39 |
| Oct13 |
121024 |
1717.3 |
1717.3 |
1710.9 |
1710.9 |
-8.1 |
348 |
5,389 |
+305 |
| Dec13 |
121024 |
1722.0 |
1722.2 |
1712.0 |
1712.9 |
-8.1 |
569 |
12,048 |
-176 |
| Feb14 |
121024 |
1719.0 |
1719.0 |
1715.2 |
1715.2 |
-8.1 |
2 |
2,421 |
+0 |
| Apr14 |
121024 |
1717.6 |
1717.6 |
1717.6 |
1717.6 |
-8.1 |
0 |
3,376 |
+0 |
| Jun14 |
121024 |
1720.1 |
1720.1 |
1720.1 |
1720.1 |
-8.2 |
75 |
8,734 |
+0 |
| Aug14 |
121024 |
1722.6 |
1722.6 |
1722.6 |
1722.6 |
-8.2 |
1 |
83 |
+0 |
| Total Volume and Open Interest |
163,603 |
455,836 |
-4,414 |
| Silver(CMX) |
| Dec12 |
121024 |
3170.0 |
3205.5 |
3153.5 |
3162.0 |
-17.3 |
39,930 |
81,328 |
-1,115 |
| Mar13 |
121024 |
3182.5 |
3209.5 |
3162.5 |
3169.2 |
-17.6 |
2,843 |
14,916 |
+992 |
| May13 |
121024 |
3172.5 |
3185.0 |
3172.5 |
3172.7 |
-17.7 |
250 |
4,812 |
+19 |
| Jul13 |
121024 |
3175.6 |
3175.6 |
3175.6 |
3175.6 |
-17.7 |
315 |
5,543 |
-258 |
| Sep13 |
121024 |
3206.5 |
3206.5 |
3178.1 |
3178.1 |
-17.8 |
87 |
3,253 |
+37 |
| Dec13 |
121024 |
3177.0 |
3181.4 |
3176.5 |
3181.4 |
-17.9 |
507 |
15,201 |
+61 |
| Mar14 |
121024 |
3179.9 |
3179.9 |
3179.9 |
3179.9 |
-17.7 |
5 |
996 |
+0 |
| Total Volume and Open Interest |
44,195 |
140,643 |
-188 |
| Platinum(NYMEX) |
| Oct12 |
121024 |
1576.0 |
1576.0 |
1560.2 |
1560.2 |
-12.9 |
46 |
96 |
-10 |
| Jan13 |
121024 |
1575.3 |
1586.1 |
1553.5 |
1562.7 |
-12.9 |
11,770 |
58,715 |
-974 |
| Apr13 |
121024 |
1588.0 |
1589.4 |
1558.0 |
1566.1 |
-12.6 |
128 |
3,196 |
+49 |
| Jul13 |
121024 |
1568.7 |
1582.0 |
1568.7 |
1568.7 |
-12.6 |
2 |
114 |
+0 |
| Total Volume and Open Interest |
11,997 |
62,200 |
-892 |
| Palladium(NYMEX) |
| Dec12 |
121024 |
593.30 |
602.90 |
587.65 |
592.75 |
-1.10 |
8,596 |
18,496 |
-64 |
| Mar13 |
121024 |
596.95 |
603.10 |
590.55 |
594.00 |
-1.05 |
279 |
1,374 |
-166 |
| Jun13 |
121024 |
603.00 |
603.00 |
594.00 |
595.25 |
-0.90 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
8,875 |
19,885 |
-230 |
| Copper(CMX) |
| Dec12 |
121024 |
357.20 |
359.75 |
354.75 |
356.80 |
-0.15 |
55,450 |
90,431 |
-2,846 |
| Mar13 |
121024 |
357.85 |
360.65 |
355.70 |
357.70 |
-0.15 |
5,981 |
38,705 |
+1,032 |
| May13 |
121024 |
361.25 |
361.25 |
357.60 |
358.35 |
-0.15 |
299 |
5,872 |
-13 |
| Jul13 |
121024 |
359.75 |
359.75 |
357.30 |
358.85 |
-0.15 |
41 |
5,025 |
-1 |
| Sep13 |
121024 |
360.20 |
360.20 |
357.65 |
359.25 |
-0.20 |
549 |
1,668 |
+6 |
| Total Volume and Open Interest |
63,406 |
153,564 |
-1,889 |
| DJIA Index(CBOT) |
| Dec12 |
121024 |
13040 |
13090 |
13012 |
13021 |
-20 |
526 |
12,901 |
+0 |
| Mar13 |
121024 |
12944 |
12964 |
12944 |
12944 |
-20 |
0 |
5 |
+0 |
| Jun13 |
121024 |
12863 |
12883 |
12863 |
12863 |
-20 |
|
|
|
| Sep13 |
121024 |
12784 |
12804 |
12784 |
12784 |
-20 |
|
|
|
| Total Volume and Open Interest |
526 |
12,906 |
+0 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121024 |
13038 |
13096 |
12999 |
13021 |
-20 |
179,734 |
110,107 |
+1,315 |
| Mar13 |
121024 |
12985 |
13000 |
12944 |
12944 |
-20 |
6 |
181 |
+3 |
| Jun13 |
121024 |
12880 |
12890 |
12863 |
12863 |
-20 |
13 |
43 |
-2 |
| Sep13 |
121024 |
12784 |
12784 |
12784 |
12784 |
-20 |
|
|
|
| Total Volume and Open Interest |
179,753 |
110,331 |
+1,316 |
| S & P 500(CME) |
| Dec12 |
121024 |
1406.80 |
1414.80 |
1401.70 |
1405.30 |
-1.50 |
16,115 |
203,893 |
+2,668 |
| Mar13 |
121024 |
1398.50 |
1408.00 |
1395.00 |
1398.50 |
-1.50 |
0 |
2,243 |
+0 |
| Jun13 |
121024 |
1391.30 |
1400.80 |
1387.80 |
1391.30 |
-1.50 |
0 |
1,040 |
+0 |
| Sep13 |
121024 |
1384.80 |
1394.30 |
1381.30 |
1384.80 |
-1.50 |
|
|
|
| Total Volume and Open Interest |
16,115 |
207,176 |
+2,668 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121024 |
1406.50 |
1415.00 |
1401.75 |
1405.25 |
-1.50 |
2,303,989 |
2,960,009 |
+27,977 |
| Mar13 |
121024 |
1400.00 |
1407.50 |
1395.25 |
1398.50 |
-1.50 |
846 |
27,655 |
+106 |
| Total Volume and Open Interest |
2,304,850 |
2,989,251 |
+28,092 |
| NASDAQ 100(CME) |
| Dec12 |
121024 |
2663.30 |
2679.00 |
2646.00 |
2650.50 |
-10.00 |
1,153 |
13,836 |
+1,472 |
| Mar13 |
121024 |
2644.30 |
2654.00 |
2644.30 |
2644.30 |
-9.70 |
0 |
1 |
+0 |
| Jun13 |
121024 |
2638.80 |
2648.50 |
2638.80 |
2638.80 |
-9.70 |
|
|
|
| Total Volume and Open Interest |
1,153 |
13,837 |
+1,472 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121024 |
2660.00 |
2680.50 |
2646.30 |
2650.50 |
-10.00 |
356,710 |
370,712 |
-7,638 |
| Mar13 |
121024 |
2665.50 |
2668.00 |
2641.00 |
2644.30 |
-9.70 |
220 |
187 |
+66 |
| Total Volume and Open Interest |
356,930 |
370,909 |
-7,573 |
| S & P Midcap 400(CME) |
| Dec12 |
121024 |
981.25 |
981.25 |
972.00 |
974.10 |
-2.40 |
183 |
792 |
+183 |
| Mar13 |
121024 |
972.10 |
974.50 |
972.10 |
972.10 |
-2.40 |
|
|
|
| Jun13 |
121024 |
970.00 |
972.40 |
970.00 |
970.00 |
-2.40 |
|
|
|
| Total Volume and Open Interest |
183 |
792 |
+183 |
| Volatility Index(CBOE) |
| Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
| Nov12 |
121024 |
18.85 |
19.10 |
18.50 |
18.75 |
-0.45 |
92,195 |
155,252 |
-4,993 |
| Dec12 |
121024 |
19.10 |
19.35 |
18.80 |
19.08 |
-0.29 |
40,524 |
65,404 |
+646 |
| Jan13 |
121024 |
20.38 |
20.55 |
20.08 |
20.33 |
-0.27 |
16,255 |
0 |
+0 |
| Total Volume and Open Interest |
179,696 |
255,295 |
-5,180 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121024 |
8935 |
9060 |
8905 |
8970 |
+50 |
5,936 |
25,634 |
-620 |
| Mar13 |
121024 |
8975 |
8975 |
8975 |
8975 |
+50 |
14 |
1 |
+1 |
| Total Volume and Open Interest |
5,950 |
25,635 |
-619 |
| Nikkei 225(SGX) |
| Dec12 |
121024 |
8985 |
9050 |
8875 |
8965 |
-45 |
89,534 |
220,557 |
-435 |
| Mar13 |
121024 |
8905 |
9030 |
8865 |
8955 |
-40 |
221 |
2,099 |
+167 |
| Jun13 |
121024 |
8875 |
8875 |
8875 |
8875 |
-45 |
0 |
1,205 |
+0 |
| Total Volume and Open Interest |
90,066 |
235,075 |
-61 |
| CAC 40(EURONEXT) |
| Nov12 |
121024 |
3428.5 |
3434.0 |
3385.0 |
3425.5 |
+19.0 |
94,040 |
339,551 |
+20,024 |
| Dec12 |
121024 |
3417.5 |
3420.0 |
3381.0 |
3416.5 |
+19.5 |
314 |
26,003 |
+233 |
| Jan13 |
121024 |
3416.0 |
3416.0 |
3416.0 |
3416.0 |
+19.5 |
|
|
|
| Total Volume and Open Interest |
94,354 |
365,768 |
+20,260 |
| Hang Seng Index(HKFE) |
| Oct12 |
121024 |
21545 |
21831 |
21520 |
21760 |
+79 |
63,314 |
117,819 |
+833 |
| Nov12 |
121024 |
21539 |
21830 |
21514 |
21765 |
+87 |
3,238 |
11,442 |
+2,253 |
| Dec12 |
121024 |
21550 |
21837 |
21546 |
21771 |
+96 |
243 |
10,490 |
+56 |
| Total Volume and Open Interest |
68,038 |
142,012 |
+3,783 |
| DAX(EUREX) |
| Dec12 |
121024 |
7215.5 |
7218.0 |
7120.0 |
7195.5 |
+18.0 |
157,958 |
152,076 |
+3,994 |
| Mar13 |
121024 |
7215.0 |
7218.5 |
7130.0 |
7199.5 |
+18.5 |
302 |
6,051 |
+115 |
| Jun13 |
121024 |
7223.0 |
7223.0 |
7156.5 |
7207.5 |
+18.5 |
101 |
980 |
+54 |
| Total Volume and Open Interest |
158,361 |
159,107 |
+4,163 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121024 |
5776.00 |
5802.00 |
5753.50 |
5796.50 |
+24.50 |
79,332 |
577,126 |
-7,763 |
| Mar13 |
121024 |
5740.00 |
5753.50 |
5740.00 |
5753.50 |
+25.00 |
5 |
409 |
+2 |
| Jun13 |
121024 |
5690.00 |
5690.00 |
5690.00 |
5690.00 |
+26.00 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
79,337 |
577,547 |
-7,761 |
| SPI 200(SFE) |
| Dec12 |
121024 |
4528.0 |
4529.0 |
4477.0 |
4492.0 |
-40.0 |
33,226 |
256,912 |
-1,660 |
| Mar13 |
121024 |
4497.0 |
4497.0 |
4447.0 |
4459.0 |
-40.0 |
329 |
1,826 |
+236 |
| Jun13 |
121024 |
4458.0 |
4458.0 |
4458.0 |
4458.0 |
-40.0 |
0 |
2,635 |
+0 |
| Total Volume and Open Interest |
34,840 |
263,738 |
-182 |
| FTSE MIB(ISE) |
| Dec12 |
121024 |
15615.00 |
15755.00 |
15385.00 |
15664.00 |
+102.00 |
22,863 |
33,381 |
-1,258 |
| Mar13 |
121024 |
15600.00 |
15745.00 |
15390.00 |
15664.00 |
+102.00 |
9 |
32 |
-1 |
| Jun13 |
121024 |
15384.00 |
15384.00 |
15384.00 |
15384.00 |
+102.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
22,872 |
33,414 |
-1,259 |
| KOSPI 200(KFE) |
| Dec12 |
121024 |
251.15 |
252.35 |
248.50 |
250.45 |
-2.25 |
294,645 |
107,831 |
+4,715 |
| Mar13 |
121024 |
249.75 |
251.35 |
248.80 |
249.70 |
-2.40 |
57 |
4,223 |
+10 |
| Jun13 |
121024 |
251.15 |
251.15 |
251.15 |
251.15 |
-2.30 |
0 |
1,049 |
+0 |
| Total Volume and Open Interest |
294,702 |
113,111 |
+4,725 |
| GSCI(CME) |
| Nov12 |
121024 |
640.00 |
640.50 |
635.25 |
636.25 |
-2.25 |
188 |
9,243 |
-62 |
| Dec12 |
121024 |
641.60 |
642.10 |
637.50 |
638.50 |
-2.00 |
4 |
33 |
+2 |
| Jan13 |
121024 |
638.50 |
641.50 |
637.50 |
638.50 |
-2.00 |
|
|
|
| Total Volume and Open Interest |
192 |
9,276 |
-60 |
| 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. |
|
|
