|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 30, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121030 |
1528.25 |
1548.25 |
1525.75 |
1533.75 |
+6.50 |
94,827 |
51,452 |
-33,680 |
Jan13 |
121030 |
1531.00 |
1551.00 |
1528.25 |
1536.50 |
+6.75 |
95,948 |
267,562 |
+15,920 |
Mar13 |
121030 |
1507.00 |
1524.75 |
1504.00 |
1510.75 |
+5.00 |
16,654 |
115,792 |
+1,029 |
May13 |
121030 |
1464.25 |
1477.00 |
1459.75 |
1465.75 |
+5.50 |
6,818 |
91,497 |
-20 |
Jul13 |
121030 |
1446.25 |
1458.50 |
1442.75 |
1449.25 |
+6.50 |
6,905 |
73,837 |
-643 |
Aug13 |
121030 |
1412.75 |
1422.25 |
1409.00 |
1415.25 |
+6.25 |
275 |
1,581 |
+59 |
Sep13 |
121030 |
1364.00 |
1375.00 |
1364.00 |
1371.75 |
+6.50 |
397 |
1,278 |
-52 |
Nov13 |
121030 |
1330.00 |
1336.50 |
1325.00 |
1331.00 |
+2.00 |
4,348 |
51,860 |
+825 |
Jan14 |
121030 |
1332.50 |
1336.25 |
1332.50 |
1336.25 |
+2.00 |
10 |
451 |
+2 |
Mar14 |
121030 |
1339.50 |
1339.50 |
1335.25 |
1339.50 |
+4.25 |
3 |
107 |
-3 |
May14 |
121030 |
1339.75 |
1339.75 |
1335.50 |
1339.75 |
+4.25 |
0 |
118 |
+0 |
Jul14 |
121030 |
1343.50 |
1343.50 |
1339.00 |
1343.50 |
+4.50 |
0 |
57 |
+0 |
Aug14 |
121030 |
1338.25 |
1338.25 |
1333.75 |
1338.25 |
+4.50 |
|
|
|
Sep14 |
121030 |
1328.50 |
1328.50 |
1324.00 |
1328.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
226,200 |
657,534 |
-16,558 |
Soybean Meal(CBOT) |
Dec12 |
121030 |
472.50 |
482.70 |
471.80 |
476.00 |
+3.50 |
26,453 |
99,988 |
-2,399 |
Jan13 |
121030 |
466.80 |
475.20 |
466.10 |
469.70 |
+2.90 |
5,524 |
31,645 |
+401 |
Mar13 |
121030 |
455.00 |
462.50 |
453.80 |
457.60 |
+2.80 |
5,339 |
29,222 |
-182 |
May13 |
121030 |
433.10 |
438.00 |
431.30 |
434.20 |
+2.20 |
3,625 |
24,931 |
-197 |
Jul13 |
121030 |
423.50 |
428.30 |
422.40 |
425.50 |
+2.80 |
1,574 |
18,229 |
-137 |
Aug13 |
121030 |
413.80 |
415.60 |
410.70 |
413.70 |
+3.00 |
60 |
1,432 |
-10 |
Sep13 |
121030 |
395.00 |
399.40 |
394.90 |
397.60 |
+2.70 |
37 |
1,605 |
+3 |
Oct13 |
121030 |
381.40 |
381.40 |
378.10 |
379.80 |
+1.70 |
58 |
3,164 |
-4 |
Dec13 |
121030 |
375.00 |
378.30 |
375.00 |
376.70 |
+1.10 |
949 |
10,137 |
+318 |
Jan14 |
121030 |
378.80 |
378.80 |
376.30 |
377.40 |
+1.10 |
4 |
312 |
+2 |
Total Volume and Open Interest |
43,623 |
221,287 |
-2,205 |
Soybean Oil(CBOT) |
Dec12 |
121030 |
50.29 |
50.55 |
50.06 |
50.09 |
-0.09 |
50,517 |
125,966 |
-3,494 |
Jan13 |
121030 |
50.69 |
50.89 |
50.41 |
50.45 |
-0.08 |
23,063 |
94,268 |
+1,295 |
Mar13 |
121030 |
51.02 |
51.32 |
50.87 |
50.88 |
-0.09 |
6,571 |
40,619 |
+365 |
May13 |
121030 |
51.39 |
51.69 |
51.25 |
51.28 |
-0.06 |
4,114 |
24,954 |
-67 |
Jul13 |
121030 |
51.72 |
51.97 |
51.55 |
51.59 |
-0.02 |
3,620 |
19,418 |
+240 |
Aug13 |
121030 |
51.86 |
51.93 |
51.65 |
51.66 |
+0.01 |
193 |
2,974 |
+21 |
Sep13 |
121030 |
51.74 |
51.85 |
51.52 |
51.59 |
+0.02 |
150 |
2,337 |
+27 |
Oct13 |
121030 |
51.43 |
51.43 |
51.24 |
51.24 |
-0.03 |
277 |
4,071 |
+92 |
Dec13 |
121030 |
51.20 |
51.43 |
51.12 |
51.15 |
-0.03 |
1,187 |
9,998 |
+348 |
Jan14 |
121030 |
51.31 |
51.34 |
51.31 |
51.31 |
-0.03 |
2 |
618 |
+0 |
Total Volume and Open Interest |
89,694 |
326,048 |
-1,173 |
Canola(WCE) |
Nov12 |
121030 |
618.0 |
625.6 |
618.0 |
621.2 |
+2.1 |
7,363 |
7,070 |
-7,667 |
Jan13 |
121030 |
616.5 |
620.9 |
616.5 |
618.0 |
+0.1 |
7,688 |
110,927 |
-721 |
Mar13 |
121030 |
612.9 |
617.4 |
612.9 |
614.8 |
+0.3 |
423 |
19,074 |
-12 |
May13 |
121030 |
610.9 |
612.3 |
609.2 |
610.4 |
+1.6 |
223 |
20,922 |
-13 |
Jul13 |
121030 |
608.6 |
608.7 |
605.7 |
607.2 |
+1.2 |
403 |
6,609 |
+145 |
Total Volume and Open Interest |
16,307 |
170,945 |
-8,264 |
Corn(CBOT) |
Dec12 |
121030 |
737.25 |
743.75 |
736.00 |
741.75 |
+4.75 |
86,078 |
520,106 |
-8,345 |
Mar13 |
121030 |
739.00 |
746.00 |
738.00 |
744.50 |
+5.50 |
32,763 |
364,401 |
+4,025 |
May13 |
121030 |
736.25 |
742.50 |
735.00 |
741.50 |
+5.50 |
7,562 |
92,817 |
+740 |
Jul13 |
121030 |
729.25 |
735.50 |
728.75 |
734.25 |
+5.25 |
8,129 |
143,649 |
+1,079 |
Sep13 |
121030 |
658.00 |
662.00 |
656.75 |
660.50 |
+1.75 |
894 |
28,250 |
-20 |
Dec13 |
121030 |
634.00 |
639.50 |
633.00 |
637.25 |
+1.50 |
4,891 |
123,382 |
+1,120 |
Mar14 |
121030 |
645.00 |
645.25 |
642.50 |
644.50 |
+1.50 |
52 |
2,585 |
+9 |
May14 |
121030 |
650.75 |
650.75 |
649.25 |
650.75 |
+1.50 |
32 |
827 |
-2 |
Jul14 |
121030 |
653.25 |
653.25 |
652.75 |
653.25 |
+0.50 |
39 |
1,117 |
-6 |
Sep14 |
121030 |
607.50 |
607.50 |
607.00 |
607.50 |
+0.50 |
0 |
86 |
+0 |
Total Volume and Open Interest |
140,501 |
1,284,415 |
-1,375 |
Wheat(CBOT) |
Dec12 |
121030 |
858.25 |
866.50 |
852.75 |
856.75 |
-1.25 |
33,886 |
220,417 |
-5,992 |
Mar13 |
121030 |
874.00 |
881.25 |
867.75 |
871.75 |
-1.00 |
15,174 |
101,355 |
+1,389 |
May13 |
121030 |
879.50 |
888.00 |
875.00 |
879.00 |
-0.75 |
5,368 |
30,460 |
+167 |
Jul13 |
121030 |
860.00 |
869.00 |
859.75 |
868.25 |
+6.00 |
6,242 |
65,808 |
+194 |
Sep13 |
121030 |
870.00 |
877.50 |
870.00 |
877.50 |
+6.00 |
893 |
6,170 |
+432 |
Dec13 |
121030 |
876.50 |
885.75 |
876.00 |
884.75 |
+6.75 |
1,906 |
41,811 |
+246 |
Total Volume and Open Interest |
63,662 |
470,191 |
-3,455 |
Wheat(KCBT) |
Dec12 |
121030 |
905.25 |
910.25 |
895.00 |
902.25 |
-1.00 |
7,156 |
94,482 |
-761 |
Mar13 |
121030 |
919.00 |
924.50 |
909.50 |
916.75 |
-0.75 |
4,525 |
34,038 |
+386 |
May13 |
121030 |
923.25 |
930.50 |
916.00 |
923.50 |
+0.25 |
511 |
11,180 |
+68 |
Jul13 |
121030 |
905.00 |
909.00 |
898.50 |
907.50 |
+6.00 |
463 |
17,445 |
-26 |
Sep13 |
121030 |
903.00 |
909.75 |
900.75 |
909.75 |
+6.50 |
69 |
2,534 |
+20 |
Dec13 |
121030 |
915.00 |
917.00 |
907.00 |
917.00 |
+7.25 |
67 |
1,663 |
+25 |
Total Volume and Open Interest |
12,802 |
161,674 |
-277 |
Wheat(MGE) |
Dec12 |
121030 |
939.25 |
944.00 |
932.00 |
934.75 |
-3.50 |
1,634 |
19,663 |
-336 |
Mar13 |
121030 |
943.00 |
947.75 |
939.00 |
942.00 |
-0.25 |
1,159 |
13,604 |
+327 |
May13 |
121030 |
950.00 |
954.00 |
945.50 |
948.00 |
-0.50 |
121 |
3,831 |
+7 |
Jul13 |
121030 |
950.00 |
955.00 |
946.25 |
952.00 |
+2.25 |
24 |
2,128 |
+4 |
Sep13 |
121030 |
929.00 |
930.00 |
925.00 |
930.00 |
+2.75 |
22 |
2,766 |
+10 |
Total Volume and Open Interest |
2,991 |
42,780 |
+22 |
Oats(CBOT) |
Dec12 |
121030 |
388.25 |
389.75 |
386.50 |
388.75 |
+1.00 |
267 |
9,253 |
+15 |
Mar13 |
121030 |
394.00 |
397.00 |
394.00 |
396.75 |
+2.75 |
163 |
2,948 |
+47 |
May13 |
121030 |
397.00 |
397.75 |
394.75 |
397.75 |
+3.00 |
0 |
287 |
+0 |
Jul13 |
121030 |
397.25 |
397.25 |
394.25 |
397.25 |
+3.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
430 |
12,542 |
+62 |
Rough Rice(CBOT) |
Nov12 |
121030 |
14.73 |
14.80 |
14.66 |
14.77 |
+0.04 |
1,261 |
2,407 |
-1,383 |
Jan13 |
121030 |
15.09 |
15.11 |
14.98 |
15.08 |
+0.03 |
1,344 |
11,620 |
+827 |
Mar13 |
121030 |
15.43 |
15.43 |
15.31 |
15.40 |
+0.03 |
79 |
826 |
+32 |
May13 |
121030 |
15.68 |
15.68 |
15.65 |
15.68 |
+0.03 |
4 |
31 |
+3 |
Total Volume and Open Interest |
2,688 |
14,941 |
-521 |
Live Cattle(CME) |
Oct12 |
121030 |
125.350 |
125.950 |
125.250 |
125.900 |
+0.515 |
570 |
574 |
-433 |
Dec12 |
121030 |
125.580 |
126.450 |
125.135 |
126.200 |
+0.915 |
16,007 |
135,100 |
+509 |
Feb13 |
121030 |
129.350 |
129.985 |
129.000 |
129.800 |
+0.550 |
6,505 |
71,786 |
+1,207 |
Apr13 |
121030 |
133.500 |
134.130 |
133.075 |
133.950 |
+0.515 |
3,950 |
52,261 |
+159 |
Jun13 |
121030 |
129.950 |
130.550 |
129.700 |
130.400 |
+0.500 |
1,966 |
28,819 |
+139 |
Aug13 |
121030 |
129.935 |
130.650 |
129.750 |
130.630 |
+0.645 |
938 |
11,080 |
-74 |
Total Volume and Open Interest |
30,262 |
303,768 |
+1,548 |
Feeder Cattle(CME) |
Nov12 |
121030 |
146.130 |
147.935 |
145.600 |
147.050 |
+1.115 |
1,789 |
5,871 |
-518 |
Jan13 |
121030 |
147.500 |
149.800 |
147.200 |
149.500 |
+2.015 |
2,647 |
12,717 |
+357 |
Mar13 |
121030 |
149.735 |
151.650 |
149.285 |
151.630 |
+1.980 |
923 |
3,928 |
+204 |
Apr13 |
121030 |
151.350 |
153.130 |
150.950 |
152.785 |
+1.485 |
196 |
1,201 |
+60 |
May13 |
121030 |
152.150 |
154.185 |
152.150 |
153.750 |
+1.300 |
128 |
1,210 |
+1 |
Aug13 |
121030 |
156.000 |
157.350 |
155.650 |
156.250 |
+0.370 |
31 |
506 |
+10 |
Sep13 |
121030 |
158.000 |
158.000 |
156.750 |
156.750 |
+0.500 |
1 |
16 |
+1 |
Total Volume and Open Interest |
5,715 |
25,449 |
+115 |
Lean Hogs(CME) |
Dec12 |
121030 |
77.930 |
78.350 |
77.700 |
78.100 |
+0.300 |
17,377 |
92,076 |
-3,734 |
Feb13 |
121030 |
83.400 |
83.950 |
83.230 |
83.885 |
+0.635 |
8,833 |
46,120 |
+86 |
Apr13 |
121030 |
89.535 |
90.000 |
89.330 |
89.900 |
+0.400 |
2,569 |
30,547 |
-37 |
May13 |
121030 |
97.385 |
97.650 |
97.385 |
97.650 |
+0.450 |
231 |
1,455 |
+151 |
Jun13 |
121030 |
100.080 |
100.700 |
99.950 |
100.580 |
+0.580 |
1,199 |
25,518 |
-96 |
Jul13 |
121030 |
100.035 |
100.350 |
99.750 |
100.300 |
+0.450 |
375 |
6,421 |
+60 |
Aug13 |
121030 |
99.050 |
99.500 |
98.785 |
99.500 |
+1.000 |
316 |
7,328 |
+15 |
Oct13 |
121030 |
87.980 |
88.400 |
87.850 |
88.300 |
+0.550 |
289 |
4,279 |
+34 |
Total Volume and Open Interest |
31,212 |
215,390 |
-3,520 |
Class III Milk(CME) |
Oct12 |
121030 |
21.02 |
21.05 |
21.02 |
21.05 |
+0.02 |
27 |
5,634 |
+1 |
Nov12 |
121030 |
20.88 |
21.01 |
20.83 |
20.97 |
+0.11 |
264 |
5,086 |
-76 |
Dec12 |
121030 |
19.97 |
20.12 |
19.85 |
20.08 |
+0.11 |
215 |
4,873 |
+26 |
Jan13 |
121030 |
19.28 |
19.40 |
19.17 |
19.39 |
+0.10 |
109 |
1,991 |
+4 |
Feb13 |
121030 |
19.00 |
19.12 |
18.92 |
19.05 |
+0.05 |
84 |
1,630 |
+20 |
Total Volume and Open Interest |
925 |
27,017 |
+86 |
Cocoa(ICE) |
Dec12 |
121030 |
2355 |
2457 |
2353 |
2390 |
+40 |
8,558 |
78,695 |
-388 |
Mar13 |
121030 |
2368 |
2469 |
2367 |
2403 |
+40 |
5,010 |
51,051 |
-142 |
May13 |
121030 |
2380 |
2457 |
2380 |
2413 |
+37 |
1,029 |
26,611 |
+255 |
Jul13 |
121030 |
2401 |
2486 |
2393 |
2420 |
+32 |
593 |
15,093 |
-31 |
Sep13 |
121030 |
2408 |
2466 |
2405 |
2424 |
+28 |
237 |
5,718 |
+216 |
Dec13 |
121030 |
2415 |
2500 |
2413 |
2431 |
+27 |
93 |
7,084 |
+75 |
Mar14 |
121030 |
2450 |
2450 |
2425 |
2436 |
+29 |
16 |
11,331 |
+1 |
Total Volume and Open Interest |
15,539 |
203,258 |
-12 |
Coffee "C"(ICE) |
Dec12 |
121030 |
162.00 |
162.75 |
156.55 |
157.20 |
-4.45 |
15,869 |
72,688 |
-3,546 |
Mar13 |
121030 |
165.90 |
166.95 |
161.15 |
161.70 |
-4.20 |
7,563 |
49,400 |
+976 |
May13 |
121030 |
168.70 |
169.70 |
163.90 |
164.50 |
-4.15 |
2,965 |
14,420 |
+713 |
Jul13 |
121030 |
172.50 |
172.50 |
166.90 |
167.35 |
-4.15 |
811 |
6,124 |
-153 |
Sep13 |
121030 |
175.35 |
175.35 |
169.95 |
170.20 |
-4.15 |
252 |
4,653 |
+147 |
Dec13 |
121030 |
179.25 |
179.25 |
174.00 |
174.05 |
-4.20 |
54 |
3,087 |
+27 |
Total Volume and Open Interest |
27,520 |
151,439 |
-1,836 |
Orange Juice(ICE) |
Nov12 |
121030 |
109.00 |
109.50 |
107.00 |
107.45 |
-0.80 |
978 |
2,808 |
-666 |
Jan13 |
121030 |
108.45 |
109.30 |
107.00 |
107.45 |
-0.70 |
1,619 |
16,182 |
+801 |
Mar13 |
121030 |
110.75 |
111.00 |
109.00 |
109.35 |
-0.70 |
100 |
3,047 |
+67 |
May13 |
121030 |
112.70 |
112.70 |
111.30 |
111.75 |
-0.60 |
29 |
1,002 |
+20 |
Jul13 |
121030 |
114.25 |
114.25 |
114.25 |
114.25 |
-0.75 |
14 |
113 |
+12 |
Sep13 |
121030 |
116.10 |
116.10 |
116.10 |
116.10 |
-0.75 |
0 |
64 |
+0 |
Total Volume and Open Interest |
2,740 |
23,299 |
+234 |
Sugar #11(ICE) |
Mar13 |
121030 |
19.46 |
19.68 |
19.42 |
19.56 |
+0.15 |
22,670 |
377,846 |
+863 |
May13 |
121030 |
19.37 |
19.56 |
19.34 |
19.47 |
+0.15 |
8,079 |
92,087 |
+752 |
Jul13 |
121030 |
19.22 |
19.41 |
19.22 |
19.34 |
+0.15 |
4,892 |
119,903 |
+176 |
Oct13 |
121030 |
19.56 |
19.66 |
19.55 |
19.61 |
+0.15 |
2,503 |
59,530 |
+519 |
Mar14 |
121030 |
19.97 |
20.08 |
19.97 |
20.03 |
+0.14 |
749 |
39,541 |
+214 |
May14 |
121030 |
19.91 |
19.93 |
19.87 |
19.93 |
+0.12 |
151 |
11,017 |
-48 |
Jul14 |
121030 |
19.82 |
19.88 |
19.82 |
19.86 |
+0.10 |
67 |
6,657 |
-25 |
Oct14 |
121030 |
19.90 |
19.93 |
19.90 |
19.93 |
+0.09 |
29 |
7,943 |
-2 |
Total Volume and Open Interest |
39,168 |
722,459 |
+2,476 |
London Cocoa(LCE) |
Dec12 |
121030 |
1538 |
1588 |
1532 |
1544 |
+10 |
6,862 |
48,324 |
-333 |
Mar13 |
121030 |
1535 |
1581 |
1529 |
1541 |
+8 |
5,141 |
68,420 |
+294 |
May13 |
121030 |
1545 |
1586 |
1535 |
1547 |
+7 |
2,794 |
26,690 |
+158 |
Jul13 |
121030 |
1553 |
1593 |
1539 |
1551 |
+2 |
2,041 |
18,719 |
+317 |
Sep13 |
121030 |
1558 |
1597 |
1542 |
1556 |
+2 |
2,360 |
14,193 |
+148 |
Dec13 |
121030 |
1554 |
1592 |
1540 |
1553 |
+10 |
666 |
7,617 |
+0 |
Mar14 |
121030 |
1553 |
1585 |
1532 |
1546 |
+7 |
659 |
7,148 |
+112 |
Total Volume and Open Interest |
20,528 |
196,327 |
+696 |
London Sugar(LCE) |
Dec12 |
121030 |
546.80 |
549.00 |
543.70 |
544.70 |
+0.90 |
1,792 |
28,110 |
-98 |
Mar13 |
121030 |
525.60 |
527.60 |
524.40 |
526.00 |
+2.70 |
3,277 |
33,698 |
-163 |
May13 |
121030 |
530.00 |
530.60 |
527.80 |
529.50 |
+3.10 |
311 |
10,580 |
+91 |
Aug13 |
121030 |
528.50 |
531.30 |
528.20 |
530.10 |
+3.20 |
100 |
4,834 |
+88 |
Oct13 |
121030 |
530.30 |
530.70 |
530.30 |
530.60 |
+2.50 |
8 |
3,661 |
+57 |
Total Volume and Open Interest |
5,488 |
83,095 |
-22 |
Cotton(ICE) |
Dec12 |
121030 |
72.75 |
73.13 |
70.75 |
70.92 |
-1.69 |
5,981 |
110,193 |
-408 |
Mar13 |
121030 |
73.20 |
73.69 |
71.89 |
72.00 |
-1.19 |
3,790 |
73,566 |
+1,238 |
May13 |
121030 |
74.38 |
74.81 |
73.00 |
73.13 |
-1.24 |
372 |
10,132 |
+87 |
Jul13 |
121030 |
75.53 |
75.90 |
74.07 |
74.21 |
-1.31 |
184 |
9,355 |
+80 |
Oct13 |
121030 |
75.74 |
75.74 |
75.74 |
75.74 |
-1.33 |
0 |
3 |
+0 |
Dec13 |
121030 |
78.00 |
78.00 |
76.35 |
76.48 |
-1.38 |
78 |
4,725 |
+12 |
Total Volume and Open Interest |
10,405 |
208,031 |
+1,009 |
Lumber(CME) |
Nov12 |
121030 |
309.2 |
317.5 |
305.3 |
308.8 |
-0.9 |
146 |
1,519 |
-14 |
Jan13 |
121030 |
323.7 |
331.8 |
318.0 |
321.2 |
-1.0 |
495 |
6,734 |
+245 |
Mar13 |
121030 |
330.6 |
336.8 |
325.4 |
327.3 |
-1.1 |
90 |
1,560 |
+24 |
May13 |
121030 |
336.8 |
339.8 |
332.0 |
338.0 |
+1.0 |
35 |
436 |
+27 |
Total Volume and Open Interest |
766 |
10,284 |
+282 |
Crude Oil(NYM) |
Dec12 |
121030 |
85.31 |
86.24 |
85.10 |
85.68 |
+0.14 |
145,729 |
387,221 |
-7,104 |
Jan13 |
121030 |
85.77 |
86.73 |
85.60 |
86.19 |
+0.14 |
48,477 |
173,267 |
+528 |
Feb13 |
121030 |
86.29 |
87.25 |
86.22 |
86.73 |
+0.14 |
29,786 |
83,231 |
+4,053 |
Mar13 |
121030 |
86.75 |
87.73 |
86.74 |
87.28 |
+0.15 |
23,081 |
104,102 |
+537 |
Apr13 |
121030 |
87.35 |
88.17 |
87.22 |
87.75 |
+0.16 |
9,761 |
40,442 |
+2,731 |
May13 |
121030 |
87.67 |
88.57 |
87.67 |
88.17 |
+0.18 |
6,684 |
37,615 |
+781 |
Jun13 |
121030 |
88.01 |
88.86 |
87.92 |
88.50 |
+0.21 |
15,858 |
100,014 |
+1,652 |
Jul13 |
121030 |
88.91 |
89.05 |
88.23 |
88.74 |
+0.23 |
1,676 |
40,338 |
+216 |
Aug13 |
121030 |
88.67 |
88.88 |
88.67 |
88.88 |
+0.25 |
1,240 |
27,685 |
+167 |
Sep13 |
121030 |
88.88 |
89.20 |
88.39 |
88.97 |
+0.28 |
2,384 |
38,362 |
+34 |
Oct13 |
121030 |
88.88 |
89.12 |
88.88 |
89.01 |
+0.31 |
1,091 |
24,406 |
+79 |
Nov13 |
121030 |
89.00 |
89.04 |
89.00 |
89.04 |
+0.33 |
1,242 |
27,480 |
-143 |
Dec13 |
121030 |
88.40 |
89.38 |
88.27 |
89.04 |
+0.33 |
11,605 |
161,951 |
-1,384 |
Jan14 |
121030 |
88.89 |
88.89 |
88.89 |
88.89 |
+0.32 |
324 |
27,198 |
-8 |
Feb14 |
121030 |
88.72 |
88.72 |
88.72 |
88.72 |
+0.30 |
128 |
9,490 |
-14 |
Mar14 |
121030 |
88.55 |
88.80 |
88.55 |
88.55 |
+0.28 |
112 |
16,354 |
+43 |
Total Volume and Open Interest |
306,145 |
1,590,659 |
+2,529 |
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 |
121030 |
85.250 |
86.225 |
85.100 |
85.675 |
+0.125 |
3,451 |
10,334 |
+48 |
Jan13 |
121030 |
85.875 |
86.625 |
85.600 |
86.200 |
+0.150 |
177 |
1,816 |
+41 |
Feb13 |
121030 |
86.875 |
87.150 |
86.550 |
86.725 |
+0.125 |
130 |
520 |
-76 |
Mar13 |
121030 |
87.450 |
87.600 |
87.275 |
87.275 |
+0.150 |
98 |
225 |
+95 |
Apr13 |
121030 |
87.750 |
87.750 |
87.750 |
87.750 |
+0.150 |
0 |
4 |
+0 |
May13 |
121030 |
88.175 |
88.175 |
88.175 |
88.175 |
+0.175 |
0 |
5 |
+0 |
Jun13 |
121030 |
88.500 |
88.500 |
88.500 |
88.500 |
+0.200 |
0 |
39 |
+0 |
Jul13 |
121030 |
88.750 |
88.750 |
88.750 |
88.750 |
+0.250 |
|
|
|
Total Volume and Open Interest |
3,856 |
13,095 |
+108 |
Heating Oil(NYM) |
Nov12 |
121030 |
310.95 |
311.50 |
306.75 |
308.66 |
-2.86 |
18,545 |
13,442 |
-5,837 |
Dec12 |
121030 |
307.71 |
309.23 |
304.86 |
306.97 |
-1.76 |
62,408 |
91,567 |
+4,041 |
Jan13 |
121030 |
306.18 |
307.18 |
303.45 |
305.49 |
-0.86 |
31,115 |
49,517 |
-1,854 |
Feb13 |
121030 |
303.70 |
304.97 |
301.68 |
303.66 |
-0.25 |
15,458 |
31,064 |
-2,051 |
Mar13 |
121030 |
300.20 |
302.17 |
299.17 |
300.92 |
-0.01 |
10,257 |
24,126 |
+418 |
Apr13 |
121030 |
296.42 |
298.66 |
295.94 |
297.59 |
+0.09 |
6,164 |
26,003 |
+937 |
May13 |
121030 |
299.89 |
299.89 |
298.04 |
298.87 |
+0.13 |
2,518 |
14,657 |
+206 |
Jun13 |
121030 |
297.87 |
298.22 |
295.93 |
297.15 |
+0.18 |
2,144 |
17,325 |
+104 |
Jul13 |
121030 |
296.04 |
296.40 |
296.00 |
296.40 |
+0.20 |
153 |
4,243 |
+14 |
Aug13 |
121030 |
295.45 |
295.97 |
295.45 |
295.97 |
+0.22 |
111 |
2,764 |
+4 |
Sep13 |
121030 |
295.19 |
295.60 |
294.93 |
295.60 |
+0.25 |
127 |
5,726 |
+42 |
Oct13 |
121030 |
295.48 |
295.53 |
295.48 |
295.53 |
+0.32 |
54 |
2,093 |
-9 |
Nov13 |
121030 |
295.55 |
295.55 |
295.55 |
295.55 |
+0.41 |
40 |
1,988 |
+28 |
Dec13 |
121030 |
296.45 |
296.45 |
293.71 |
295.30 |
+0.46 |
372 |
11,575 |
+3 |
Total Volume and Open Interest |
149,480 |
298,190 |
-3,951 |
Gasoline(NYMEX) |
Nov12 |
121030 |
273.60 |
277.35 |
269.16 |
272.88 |
-2.80 |
24,890 |
12,442 |
-2,495 |
Dec12 |
121030 |
263.79 |
265.27 |
260.92 |
261.55 |
-2.56 |
61,426 |
120,141 |
+3,271 |
Jan13 |
121030 |
261.80 |
263.20 |
259.66 |
260.36 |
-1.85 |
26,540 |
51,478 |
+1,320 |
Feb13 |
121030 |
262.24 |
263.65 |
260.42 |
260.87 |
-1.69 |
9,000 |
19,205 |
-523 |
Mar13 |
121030 |
263.61 |
265.06 |
262.16 |
262.51 |
-1.58 |
4,892 |
20,199 |
+37 |
Apr13 |
121030 |
278.42 |
279.98 |
276.78 |
277.41 |
-1.38 |
2,740 |
11,994 |
+22 |
May13 |
121030 |
277.44 |
279.32 |
276.28 |
276.88 |
-1.36 |
1,725 |
8,874 |
-143 |
Jun13 |
121030 |
275.63 |
276.74 |
274.25 |
274.33 |
-1.51 |
1,297 |
9,178 |
+403 |
Jul13 |
121030 |
272.30 |
273.67 |
270.87 |
271.33 |
-1.61 |
143 |
2,955 |
+58 |
Aug13 |
121030 |
267.66 |
268.22 |
267.66 |
267.88 |
-1.69 |
50 |
2,368 |
+0 |
Total Volume and Open Interest |
132,917 |
273,860 |
+1,995 |
e-miNY RBOB Gasoline(NYM) |
Nov12 |
121030 |
272.90 |
272.90 |
272.88 |
272.90 |
-2.80 |
|
|
|
Dec12 |
121030 |
261.60 |
261.60 |
261.55 |
261.60 |
-2.50 |
|
|
|
Jan13 |
121030 |
260.40 |
260.40 |
260.36 |
260.40 |
-1.80 |
|
|
|
Feb13 |
121030 |
260.90 |
260.90 |
260.87 |
260.90 |
-1.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121030 |
3.801 |
3.820 |
3.650 |
3.691 |
-0.112 |
106,538 |
186,848 |
+6,128 |
Jan13 |
121030 |
3.928 |
3.945 |
3.779 |
3.824 |
-0.108 |
47,237 |
262,979 |
+1,162 |
Feb13 |
121030 |
3.937 |
3.945 |
3.793 |
3.830 |
-0.105 |
26,187 |
60,124 |
+4,682 |
Mar13 |
121030 |
3.912 |
3.912 |
3.766 |
3.800 |
-0.105 |
20,046 |
128,402 |
-178 |
Apr13 |
121030 |
3.871 |
3.875 |
3.741 |
3.778 |
-0.095 |
21,352 |
129,024 |
+1,443 |
May13 |
121030 |
3.904 |
3.906 |
3.794 |
3.809 |
-0.088 |
4,365 |
36,378 |
-3 |
Jun13 |
121030 |
3.933 |
3.933 |
3.837 |
3.847 |
-0.086 |
2,609 |
20,182 |
+156 |
Jul13 |
121030 |
3.972 |
3.972 |
3.855 |
3.888 |
-0.085 |
2,396 |
25,157 |
+86 |
Aug13 |
121030 |
3.935 |
3.958 |
3.877 |
3.909 |
-0.085 |
1,794 |
22,896 |
+30 |
Sep13 |
121030 |
3.951 |
3.954 |
3.893 |
3.912 |
-0.086 |
2,141 |
21,691 |
+294 |
Oct13 |
121030 |
4.039 |
4.047 |
3.910 |
3.948 |
-0.087 |
10,887 |
81,263 |
+958 |
Nov13 |
121030 |
4.113 |
4.113 |
4.004 |
4.051 |
-0.084 |
2,928 |
24,235 |
+23 |
Dec13 |
121030 |
4.326 |
4.326 |
4.237 |
4.249 |
-0.082 |
2,982 |
31,519 |
-83 |
Jan14 |
121030 |
4.415 |
4.415 |
4.314 |
4.354 |
-0.084 |
5,314 |
53,763 |
+145 |
Feb14 |
121030 |
4.365 |
4.369 |
4.325 |
4.338 |
-0.078 |
277 |
5,369 |
+66 |
Mar14 |
121030 |
4.296 |
4.297 |
4.262 |
4.262 |
-0.078 |
415 |
11,201 |
+57 |
Total Volume and Open Interest |
259,400 |
1,188,947 |
+3,616 |
Brent Crude Oil(ICE) |
Dec12 |
121030 |
109.36 |
110.10 |
108.65 |
109.08 |
-0.36 |
170,584 |
243,208 |
-20,208 |
Jan13 |
121030 |
107.93 |
108.83 |
107.49 |
107.90 |
-0.28 |
118,611 |
201,795 |
-8,376 |
Feb13 |
121030 |
106.92 |
107.97 |
106.71 |
107.07 |
-0.27 |
54,867 |
82,192 |
+4,979 |
Mar13 |
121030 |
106.23 |
107.32 |
106.09 |
106.44 |
-0.27 |
33,498 |
64,494 |
+1,284 |
Apr13 |
121030 |
105.74 |
106.83 |
105.61 |
105.95 |
-0.26 |
15,143 |
36,130 |
+1,161 |
May13 |
121030 |
105.35 |
106.41 |
105.21 |
105.54 |
-0.25 |
11,227 |
32,297 |
+747 |
Jun13 |
121030 |
104.87 |
106.01 |
104.81 |
105.14 |
-0.23 |
25,301 |
79,905 |
-480 |
Jul13 |
121030 |
104.96 |
105.58 |
104.46 |
104.73 |
-0.23 |
3,910 |
28,839 |
+1,363 |
Aug13 |
121030 |
104.44 |
105.12 |
104.00 |
104.27 |
-0.23 |
5,202 |
39,427 |
+532 |
Sep13 |
121030 |
103.77 |
103.77 |
103.77 |
103.77 |
-0.23 |
5,029 |
42,964 |
+644 |
Oct13 |
121030 |
103.22 |
103.28 |
103.22 |
103.28 |
-0.23 |
2,346 |
39,628 |
+764 |
Nov13 |
121030 |
102.56 |
102.82 |
102.56 |
102.82 |
-0.24 |
1,857 |
28,637 |
+455 |
Dec13 |
121030 |
102.37 |
103.26 |
102.00 |
102.42 |
-0.25 |
17,903 |
111,682 |
+62 |
Jan14 |
121030 |
102.02 |
102.02 |
102.02 |
102.02 |
-0.26 |
1,076 |
17,767 |
+466 |
Total Volume and Open Interest |
473,418 |
1,236,140 |
-15,809 |
Gas Oil(ICE) |
Nov12 |
121030 |
971.00 |
974.00 |
957.00 |
963.50 |
-7.00 |
44,149 |
84,804 |
-3,283 |
Dec12 |
121030 |
952.50 |
957.50 |
946.75 |
950.50 |
-3.75 |
86,976 |
163,050 |
+2,786 |
Jan13 |
121030 |
944.00 |
949.25 |
939.25 |
943.50 |
-1.50 |
38,497 |
69,946 |
+1,525 |
Feb13 |
121030 |
940.00 |
943.50 |
933.75 |
938.00 |
-0.50 |
12,654 |
33,855 |
-92 |
Mar13 |
121030 |
934.00 |
938.25 |
929.00 |
932.50 |
-0.25 |
9,080 |
34,055 |
-64 |
Apr13 |
121030 |
929.00 |
933.00 |
923.50 |
927.00 |
-0.25 |
5,589 |
27,239 |
+472 |
May13 |
121030 |
924.50 |
927.00 |
920.00 |
922.75 |
unch |
3,609 |
19,309 |
+559 |
Jun13 |
121030 |
921.50 |
925.25 |
916.50 |
919.50 |
unch |
8,450 |
43,491 |
+1,585 |
Jul13 |
121030 |
917.25 |
921.75 |
915.50 |
916.75 |
+0.25 |
749 |
14,756 |
+122 |
Aug13 |
121030 |
914.25 |
918.50 |
912.50 |
913.75 |
+0.50 |
239 |
10,250 |
+63 |
Total Volume and Open Interest |
214,846 |
609,095 |
+4,420 |
Ethanol(CBOT) |
Oct12 |
121003 |
2.380 |
2.400 |
2.380 |
2.390 |
+0.018 |
60 |
133 |
-51 |
Nov12 |
121030 |
2.414 |
2.419 |
2.401 |
2.413 |
+0.028 |
50 |
410 |
-37 |
Dec12 |
121030 |
2.394 |
2.403 |
2.386 |
2.396 |
+0.022 |
210 |
1,467 |
+23 |
Jan13 |
121030 |
2.370 |
2.386 |
2.370 |
2.378 |
+0.023 |
75 |
1,393 |
+6 |
Feb13 |
121030 |
2.363 |
2.370 |
2.363 |
2.368 |
+0.016 |
44 |
819 |
+10 |
Mar13 |
121030 |
2.372 |
2.379 |
2.371 |
2.376 |
+0.016 |
66 |
1,867 |
+25 |
Apr13 |
121030 |
2.384 |
2.388 |
2.384 |
2.388 |
+0.013 |
88 |
591 |
+14 |
May13 |
121030 |
2.392 |
2.400 |
2.388 |
2.396 |
+0.017 |
86 |
1,152 |
+32 |
Total Volume and Open Interest |
746 |
10,783 |
+113 |
WTI Crude Oil(ICE) |
Dec12 |
121030 |
85.30 |
86.25 |
85.13 |
85.68 |
+0.14 |
36,458 |
121,956 |
-1,814 |
Jan13 |
121030 |
85.95 |
86.66 |
85.70 |
86.19 |
+0.14 |
15,226 |
53,597 |
+571 |
Feb13 |
121030 |
86.41 |
87.13 |
86.36 |
86.73 |
+0.14 |
8,135 |
25,912 |
+772 |
Mar13 |
121030 |
87.37 |
87.66 |
87.17 |
87.28 |
+0.15 |
4,868 |
38,099 |
-597 |
Apr13 |
121030 |
87.47 |
88.03 |
87.47 |
87.75 |
+0.16 |
2,343 |
12,375 |
+54 |
May13 |
121030 |
88.22 |
88.22 |
88.17 |
88.17 |
+0.18 |
1,780 |
8,605 |
-68 |
Jun13 |
121030 |
87.95 |
88.74 |
87.95 |
88.50 |
+0.21 |
4,509 |
49,700 |
+590 |
Jul13 |
121030 |
88.74 |
88.74 |
88.74 |
88.74 |
+0.23 |
1,034 |
6,676 |
+220 |
Aug13 |
121030 |
88.88 |
88.88 |
88.88 |
88.88 |
+0.25 |
1,167 |
4,841 |
-255 |
Sep13 |
121030 |
88.97 |
88.97 |
88.97 |
88.97 |
+0.28 |
1,238 |
8,909 |
+156 |
Oct13 |
121030 |
89.01 |
89.01 |
89.01 |
89.01 |
+0.31 |
799 |
4,395 |
+79 |
Nov13 |
121030 |
89.04 |
89.04 |
89.04 |
89.04 |
+0.33 |
536 |
5,162 |
+216 |
Dec13 |
121030 |
88.88 |
89.29 |
88.72 |
89.04 |
+0.33 |
5,690 |
71,194 |
-489 |
Jan14 |
121030 |
88.89 |
88.89 |
88.89 |
88.89 |
+0.32 |
330 |
4,900 |
+330 |
Feb14 |
121030 |
88.72 |
88.72 |
88.72 |
88.72 |
+0.30 |
0 |
1,851 |
+0 |
Mar14 |
121030 |
88.55 |
88.55 |
88.55 |
88.55 |
+0.28 |
0 |
3,582 |
+0 |
Total Volume and Open Interest |
85,227 |
518,721 |
+85 |
US Dollar Index(ICE) |
Dec12 |
121030 |
80.320 |
80.375 |
79.900 |
79.988 |
-0.330 |
11,538 |
39,912 |
+385 |
Mar13 |
121030 |
80.395 |
80.395 |
80.170 |
80.198 |
-0.340 |
54 |
888 |
+33 |
Jun13 |
121030 |
80.438 |
80.438 |
80.438 |
80.438 |
-0.340 |
0 |
3 |
+0 |
Total Volume and Open Interest |
11,592 |
40,806 |
+418 |
Australian Dollar(CME) |
Dec12 |
121030 |
102.93 |
103.45 |
102.87 |
103.31 |
+0.35 |
52,341 |
173,251 |
-1,544 |
Mar13 |
121030 |
102.59 |
102.59 |
102.24 |
102.59 |
+0.35 |
18 |
657 |
+4 |
Jun13 |
121030 |
101.91 |
101.91 |
101.57 |
101.91 |
+0.34 |
0 |
7 |
+0 |
Total Volume and Open Interest |
52,359 |
173,920 |
-1,540 |
British Pound(CME) |
Dec12 |
121030 |
160.27 |
160.84 |
160.19 |
160.75 |
+0.38 |
58,008 |
161,655 |
-6,245 |
Mar13 |
121030 |
160.70 |
160.70 |
160.32 |
160.70 |
+0.38 |
0 |
407 |
+0 |
Jun13 |
121030 |
160.67 |
160.67 |
160.28 |
160.67 |
+0.39 |
0 |
60 |
+0 |
Total Volume and Open Interest |
58,008 |
162,124 |
-6,245 |
Canadian Dollar(CME) |
Dec12 |
121030 |
99.78 |
100.06 |
99.70 |
99.97 |
+0.17 |
39,592 |
164,371 |
-2,650 |
Mar13 |
121030 |
99.60 |
99.85 |
99.48 |
99.76 |
+0.17 |
509 |
3,308 |
+366 |
Jun13 |
121030 |
99.50 |
99.55 |
99.38 |
99.55 |
+0.17 |
3 |
557 |
+0 |
Sep13 |
121030 |
99.10 |
99.33 |
99.10 |
99.33 |
+0.18 |
39 |
907 |
-34 |
Total Volume and Open Interest |
40,143 |
169,249 |
-2,318 |
Japanese Yen(CME) |
Dec12 |
121030 |
125.36 |
126.40 |
124.81 |
125.67 |
+0.34 |
62,549 |
147,519 |
+1,883 |
Mar13 |
121030 |
125.52 |
126.44 |
125.27 |
125.81 |
+0.34 |
58 |
554 |
+13 |
Jun13 |
121030 |
125.50 |
126.50 |
125.34 |
125.91 |
+0.32 |
0 |
22 |
+0 |
Total Volume and Open Interest |
62,607 |
148,117 |
+1,896 |
Swiss Franc(CME) |
Dec12 |
121030 |
106.89 |
107.61 |
106.75 |
107.35 |
+0.49 |
14,418 |
36,767 |
+200 |
Mar13 |
121030 |
107.51 |
107.52 |
107.03 |
107.52 |
+0.49 |
4 |
21 |
+0 |
Jun13 |
121030 |
107.72 |
107.72 |
107.23 |
107.72 |
+0.49 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,422 |
36,791 |
+200 |
EuroFX(CME) |
Dec12 |
121030 |
129.10 |
129.90 |
128.92 |
129.69 |
+0.59 |
121,660 |
219,425 |
-704 |
Mar13 |
121030 |
129.21 |
130.00 |
129.16 |
129.81 |
+0.59 |
111 |
1,016 |
+50 |
Jun13 |
121030 |
129.65 |
130.00 |
129.34 |
129.93 |
+0.59 |
3 |
542 |
+3 |
Total Volume and Open Interest |
121,774 |
221,033 |
-651 |
Mexican Peso(CME) |
Nov12 |
121030 |
764.25 |
764.25 |
763.25 |
764.25 |
+1.00 |
|
|
|
Dec12 |
121030 |
760.75 |
763.75 |
758.75 |
761.75 |
+1.00 |
21,712 |
202,478 |
-5,153 |
Total Volume and Open Interest |
21,712 |
203,398 |
-5,153 |
Brazilian Real(CME) |
Nov12 |
121030 |
491.60 |
492.10 |
491.60 |
492.10 |
unch |
226 |
2,791 |
-111 |
Dec12 |
121030 |
490.10 |
490.20 |
489.75 |
490.20 |
unch |
353 |
2,546 |
+239 |
Jan13 |
121030 |
488.40 |
488.40 |
488.40 |
488.40 |
unch |
|
|
|
Feb13 |
121030 |
486.65 |
486.65 |
486.65 |
486.65 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
579 |
27,834 |
+128 |
30-Year T-Bonds(CBOT) |
Dec12 |
121030 |
148~250 |
149~040 |
148~110 |
148~200 |
-0~030 |
102,764 |
548,536 |
+1,928 |
Mar13 |
121030 |
147~200 |
147~200 |
147~020 |
147~090 |
-0~030 |
51 |
431 |
+26 |
Jun13 |
121030 |
146~040 |
146~070 |
146~040 |
146~040 |
-0~030 |
|
|
|
Total Volume and Open Interest |
102,815 |
548,967 |
+1,954 |
10-Year T-Notes(CBOT) |
Dec12 |
121030 |
132~265 |
133~015 |
132~185 |
132~215 |
-0~035 |
348,127 |
1,684,829 |
-2,091 |
Mar13 |
121030 |
132~100 |
132~130 |
132~010 |
132~025 |
-0~035 |
1,491 |
3,410 |
+806 |
Jun13 |
121030 |
131~075 |
131~110 |
131~075 |
131~075 |
-0~035 |
|
|
|
Total Volume and Open Interest |
349,618 |
1,688,239 |
-1,285 |
5-Year T-Notes(CBOT) |
Dec12 |
121030 |
124~040 |
124~070 |
123~292 |
124~000 |
-0~040 |
160,104 |
1,336,861 |
-4,599 |
Mar13 |
121030 |
123~304 |
123~304 |
123~206 |
123~244 |
-0~040 |
38 |
917 |
+12 |
Jun13 |
121030 |
123~044 |
123~084 |
123~044 |
123~044 |
-0~040 |
|
|
|
Total Volume and Open Interest |
160,142 |
1,337,778 |
-4,587 |
2 Year T-Notes(CBOT) |
Dec12 |
121030 |
110~046 |
110~050 |
110~040 |
110~044 |
-0~004 |
78,185 |
888,468 |
-5,600 |
Mar13 |
121030 |
110~034 |
110~036 |
110~024 |
110~030 |
-0~006 |
682 |
44,814 |
+671 |
Jun13 |
121030 |
109~194 |
109~202 |
109~194 |
109~194 |
-0~006 |
|
|
|
Total Volume and Open Interest |
78,867 |
933,282 |
-4,929 |
Eurodollars(CME) |
Dec12 |
121030 |
99.680 |
99.680 |
99.670 |
99.680 |
unch |
103,641 |
942,609 |
-21,690 |
Mar13 |
121030 |
99.670 |
99.675 |
99.665 |
99.670 |
unch |
101,762 |
798,190 |
+5,546 |
Jun13 |
121030 |
99.650 |
99.655 |
99.635 |
99.645 |
unch |
63,770 |
749,663 |
-4,781 |
Sep13 |
121030 |
99.625 |
99.635 |
99.615 |
99.620 |
-0.005 |
50,734 |
639,404 |
-3,511 |
Dec13 |
121030 |
99.595 |
99.605 |
99.575 |
99.585 |
-0.010 |
68,976 |
715,040 |
+11,104 |
Mar14 |
121030 |
99.560 |
99.575 |
99.535 |
99.545 |
-0.015 |
52,775 |
623,960 |
+468 |
Jun14 |
121030 |
99.515 |
99.525 |
99.480 |
99.495 |
-0.020 |
61,610 |
487,965 |
+8,202 |
Sep14 |
121030 |
99.460 |
99.475 |
99.425 |
99.435 |
-0.025 |
50,682 |
461,175 |
+4,208 |
Dec14 |
121030 |
99.395 |
99.410 |
99.355 |
99.365 |
-0.025 |
45,994 |
445,470 |
+7,046 |
Mar15 |
121030 |
99.320 |
99.345 |
99.290 |
99.300 |
-0.025 |
29,524 |
465,723 |
+1,763 |
Jun15 |
121030 |
99.250 |
99.265 |
99.205 |
99.215 |
-0.025 |
32,540 |
518,155 |
+2,207 |
Sep15 |
121030 |
99.145 |
99.165 |
99.105 |
99.110 |
-0.030 |
32,740 |
325,272 |
+2,758 |
Dec15 |
121030 |
99.025 |
99.045 |
98.975 |
98.985 |
-0.030 |
31,909 |
304,592 |
+795 |
Mar16 |
121030 |
98.895 |
98.920 |
98.850 |
98.860 |
-0.030 |
13,156 |
193,454 |
-966 |
Jun16 |
121030 |
98.755 |
98.785 |
98.705 |
98.720 |
-0.030 |
9,127 |
135,482 |
-778 |
Sep16 |
121030 |
98.620 |
98.645 |
98.565 |
98.575 |
-0.030 |
9,745 |
130,567 |
+260 |
Dec16 |
121030 |
98.470 |
98.495 |
98.410 |
98.425 |
-0.030 |
5,801 |
92,980 |
-420 |
Mar17 |
121030 |
98.340 |
98.365 |
98.285 |
98.295 |
-0.030 |
3,479 |
87,360 |
+256 |
Total Volume and Open Interest |
779,707 |
8,340,961 |
+14,823 |
Ultra T-Bond(CBOT) |
Dec12 |
121030 |
164~10 |
164~20 |
163~19 |
163~30 |
-0~06 |
11,154 |
354,045 |
-247 |
Mar13 |
121030 |
162~17 |
162~23 |
162~17 |
162~17 |
-0~06 |
0 |
22 |
+0 |
Jun13 |
121030 |
162~17 |
162~23 |
162~17 |
162~17 |
-0~06 |
|
|
|
Total Volume and Open Interest |
11,154 |
354,067 |
-247 |
30 Day Federal Funds(CBOT) |
Oct12 |
121030 |
99.838 |
99.840 |
99.838 |
99.840 |
unch |
6,013 |
81,278 |
-364 |
Nov12 |
121030 |
99.840 |
99.840 |
99.830 |
99.840 |
unch |
874 |
58,597 |
-259 |
Dec12 |
121030 |
99.845 |
99.850 |
99.845 |
99.845 |
-0.005 |
263 |
33,612 |
+81 |
Jan13 |
121030 |
99.860 |
99.860 |
99.855 |
99.855 |
-0.005 |
108 |
21,705 |
-21 |
Feb13 |
121030 |
99.865 |
99.865 |
99.860 |
99.860 |
-0.005 |
247 |
23,608 |
+16 |
Mar13 |
121030 |
99.860 |
99.860 |
99.855 |
99.855 |
-0.005 |
367 |
18,570 |
-87 |
Total Volume and Open Interest |
9,575 |
417,423 |
-708 |
3-Mth Euro-Yen(CME) |
Dec12 |
121030 |
99.683 |
99.683 |
99.683 |
99.683 |
-0.002 |
|
|
|
Mar13 |
121030 |
99.705 |
99.705 |
99.705 |
99.705 |
-0.002 |
|
|
|
Jun13 |
121030 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.002 |
|
|
|
Sep13 |
121030 |
99.738 |
99.738 |
99.738 |
99.738 |
-0.002 |
|
|
|
Dec13 |
121030 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121030 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121030 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121030 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121030 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121030 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121030 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
9 |
1,360 |
+1 |
Mar13 |
121030 |
99.71 |
99.71 |
99.71 |
99.71 |
0.00 |
0 |
184 |
+0 |
Jun13 |
121030 |
99.73 |
99.73 |
99.73 |
99.73 |
0.00 |
0 |
201 |
+0 |
Sep13 |
121030 |
99.74 |
99.74 |
99.74 |
99.74 |
0.00 |
0 |
305 |
+0 |
Dec13 |
121030 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121030 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121030 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121030 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
9 |
2,782 |
+1 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121030 |
144.28 |
144.46 |
144.26 |
144.34 |
+0.11 |
3,689 |
21,616 |
+1,958 |
Mar13 |
121030 |
143.62 |
143.62 |
143.62 |
143.62 |
+0.11 |
|
|
|
Jun13 |
121030 |
141.53 |
141.53 |
141.53 |
141.53 |
+0.11 |
|
|
|
Total Volume and Open Interest |
3,689 |
21,616 |
+1,958 |
Euro-Bund(EUREX) |
Dec12 |
121030 |
141.82 |
142.00 |
141.35 |
141.54 |
-0.16 |
475,667 |
858,958 |
+11,687 |
Mar13 |
121030 |
143.50 |
143.55 |
142.95 |
143.12 |
-0.17 |
2,109 |
67,465 |
+853 |
Jun13 |
121030 |
141.54 |
141.54 |
141.54 |
141.54 |
-0.16 |
|
|
|
Total Volume and Open Interest |
477,776 |
926,423 |
+12,540 |
Euro-Bobl(EUREX) |
Dec12 |
121030 |
125.90 |
125.95 |
125.71 |
125.79 |
-0.06 |
327,662 |
747,610 |
-14,282 |
Mar13 |
121030 |
126.43 |
126.43 |
126.41 |
126.43 |
-0.06 |
2,199 |
37,133 |
+552 |
Jun13 |
121030 |
126.43 |
126.43 |
126.43 |
126.43 |
-0.06 |
|
|
|
Total Volume and Open Interest |
329,861 |
784,743 |
-13,730 |
3-Mth Euribor(EUREX) |
Dec12 |
121030 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
0 |
2,203 |
+0 |
Mar13 |
121030 |
99.795 |
99.795 |
99.795 |
99.795 |
-0.005 |
25 |
1,858 |
+25 |
Jun13 |
121030 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.005 |
25 |
702 |
+0 |
Total Volume and Open Interest |
125 |
6,935 |
+5 |
Long Gilt(LIFFE) |
Dec12 |
121030 |
119~16 |
119~18 |
119~08 |
119~12 |
-0~09 |
94,328 |
330,647 |
+3,365 |
Mar13 |
121030 |
118~17 |
118~17 |
118~17 |
118~17 |
-0~09 |
0 |
133 |
+83 |
Total Volume and Open Interest |
94,328 |
330,780 |
+3,448 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121030 |
99.49 |
99.49 |
99.48 |
99.48 |
-0.01 |
19,683 |
301,097 |
-3,059 |
Mar13 |
121030 |
99.50 |
99.51 |
99.48 |
99.49 |
-0.01 |
20,780 |
350,789 |
+5,185 |
Jun13 |
121030 |
99.51 |
99.51 |
99.48 |
99.49 |
-0.02 |
26,066 |
278,500 |
+914 |
Sep13 |
121030 |
99.50 |
99.51 |
99.47 |
99.48 |
-0.02 |
27,056 |
300,302 |
+15,827 |
Dec13 |
121030 |
99.46 |
99.48 |
99.44 |
99.45 |
-0.02 |
23,487 |
324,854 |
+9,868 |
Mar14 |
121030 |
99.43 |
99.45 |
99.40 |
99.41 |
-0.03 |
26,404 |
245,534 |
+6,866 |
Total Volume and Open Interest |
229,810 |
2,602,627 |
+22,244 |
3-Mth Euribor(LIFFE) |
Dec12 |
121030 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
80,981 |
509,756 |
+4,975 |
Mar13 |
121030 |
99.800 |
99.805 |
99.785 |
99.795 |
-0.005 |
74,158 |
496,754 |
-13,879 |
Jun13 |
121030 |
99.775 |
99.780 |
99.755 |
99.765 |
-0.005 |
81,959 |
436,141 |
-2,880 |
Total Volume and Open Interest |
520,702 |
3,860,554 |
+5,459 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121030 |
96.94 |
96.95 |
96.93 |
96.94 |
unch |
20,892 |
152,730 |
-1,339 |
Mar13 |
121030 |
97.14 |
97.17 |
97.13 |
97.15 |
unch |
22,437 |
188,056 |
-1,635 |
Jun13 |
121030 |
97.25 |
97.29 |
97.23 |
97.27 |
+0.02 |
19,163 |
139,555 |
+3,253 |
Sep13 |
121030 |
97.24 |
97.30 |
97.24 |
97.27 |
+0.02 |
7,764 |
88,454 |
+832 |
Dec13 |
121030 |
97.15 |
97.22 |
97.15 |
97.19 |
+0.03 |
4,621 |
66,269 |
+464 |
Mar14 |
121030 |
97.07 |
97.12 |
97.06 |
97.10 |
+0.03 |
1,633 |
41,323 |
-98 |
Jun14 |
121030 |
96.99 |
97.04 |
96.99 |
97.01 |
+0.03 |
1,194 |
20,172 |
+704 |
Sep14 |
121030 |
96.91 |
96.95 |
96.91 |
96.93 |
+0.03 |
1,016 |
12,945 |
+488 |
Dec14 |
121030 |
96.86 |
96.86 |
96.86 |
96.86 |
+0.04 |
0 |
1,606 |
+0 |
Mar15 |
121030 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.04 |
0 |
35 |
+0 |
Total Volume and Open Interest |
78,720 |
711,348 |
+2,669 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121030 |
96.88 |
96.97 |
96.87 |
96.95 |
+0.06 |
46,187 |
414,741 |
+5,088 |
Mar13 |
121030 |
96.95 |
96.95 |
96.95 |
96.95 |
+0.06 |
|
|
|
Total Volume and Open Interest |
46,187 |
414,741 |
+5,088 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121030 |
97.44 |
97.51 |
97.42 |
97.49 |
+0.04 |
139,594 |
455,871 |
-9,531 |
Mar13 |
121030 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.04 |
|
|
|
Total Volume and Open Interest |
139,594 |
455,871 |
-9,531 |
Gold(CMX) |
Dec12 |
121030 |
1710.3 |
1715.7 |
1705.2 |
1712.1 |
+3.4 |
57,608 |
307,992 |
-2,364 |
Feb13 |
121030 |
1710.0 |
1717.4 |
1708.2 |
1714.3 |
+3.5 |
2,421 |
44,816 |
+1,229 |
Apr13 |
121030 |
1711.2 |
1719.3 |
1710.7 |
1716.2 |
+3.5 |
240 |
16,404 |
-9 |
Jun13 |
121030 |
1718.4 |
1719.8 |
1716.4 |
1718.0 |
+3.5 |
59 |
20,741 |
+30 |
Aug13 |
121030 |
1720.1 |
1720.1 |
1718.7 |
1719.8 |
+3.5 |
0 |
8,581 |
+0 |
Oct13 |
121030 |
1721.7 |
1721.7 |
1721.7 |
1721.7 |
+3.5 |
1 |
5,336 |
+0 |
Dec13 |
121030 |
1718.8 |
1726.2 |
1717.9 |
1723.8 |
+3.5 |
10 |
11,647 |
+2 |
Feb14 |
121030 |
1726.2 |
1726.2 |
1726.2 |
1726.2 |
+3.5 |
0 |
2,423 |
+0 |
Apr14 |
121030 |
1728.6 |
1728.6 |
1728.6 |
1728.6 |
+3.5 |
0 |
3,376 |
+0 |
Jun14 |
121030 |
1731.1 |
1731.1 |
1731.1 |
1731.1 |
+3.5 |
0 |
9,003 |
+0 |
Aug14 |
121030 |
1733.6 |
1733.6 |
1733.6 |
1733.6 |
+3.5 |
0 |
83 |
+0 |
Total Volume and Open Interest |
60,466 |
453,424 |
-1,256 |
Silver(CMX) |
Dec12 |
121030 |
3179.0 |
3215.0 |
3172.0 |
3181.6 |
+7.1 |
16,226 |
76,334 |
-1,101 |
Mar13 |
121030 |
3183.0 |
3215.0 |
3183.0 |
3189.0 |
+7.4 |
1,173 |
15,605 |
+304 |
May13 |
121030 |
3214.5 |
3214.5 |
3192.0 |
3192.7 |
+7.5 |
86 |
4,818 |
+5 |
Jul13 |
121030 |
3207.5 |
3207.5 |
3195.7 |
3195.7 |
+7.6 |
30 |
5,464 |
+23 |
Sep13 |
121030 |
3213.5 |
3214.0 |
3198.3 |
3198.3 |
+7.6 |
16 |
3,218 |
-6 |
Dec13 |
121030 |
3195.0 |
3223.5 |
3195.0 |
3201.5 |
+7.7 |
39 |
15,633 |
+10 |
Mar14 |
121030 |
3200.1 |
3200.1 |
3200.1 |
3200.1 |
+7.7 |
0 |
996 |
+0 |
Total Volume and Open Interest |
17,637 |
136,825 |
-814 |
Platinum(NYMEX) |
Jan13 |
121030 |
1539.4 |
1557.1 |
1534.4 |
1553.6 |
+19.7 |
5,860 |
57,937 |
-467 |
Apr13 |
121030 |
1541.9 |
1560.0 |
1539.5 |
1557.0 |
+19.8 |
135 |
3,464 |
+43 |
Jul13 |
121030 |
1559.9 |
1559.9 |
1559.9 |
1559.9 |
+19.8 |
1 |
124 |
+1 |
Oct13 |
121030 |
1562.0 |
1562.0 |
1562.0 |
1562.0 |
+19.8 |
1 |
40 |
+1 |
Total Volume and Open Interest |
6,003 |
61,608 |
-510 |
Palladium(NYMEX) |
Dec12 |
121030 |
589.80 |
598.05 |
587.50 |
596.15 |
+6.40 |
2,336 |
18,510 |
+429 |
Mar13 |
121030 |
595.00 |
598.15 |
593.05 |
597.65 |
+6.45 |
97 |
1,794 |
+34 |
Jun13 |
121030 |
598.90 |
598.90 |
598.90 |
598.90 |
+6.45 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,439 |
20,313 |
+460 |
Copper(CMX) |
Dec12 |
121030 |
350.90 |
353.25 |
349.15 |
350.60 |
+1.15 |
33,556 |
85,187 |
+82 |
Mar13 |
121030 |
351.80 |
354.00 |
350.25 |
351.70 |
+1.25 |
3,861 |
42,322 |
+2,158 |
May13 |
121030 |
352.70 |
354.60 |
352.15 |
352.40 |
+1.30 |
287 |
6,160 |
+38 |
Jul13 |
121030 |
353.05 |
353.50 |
352.55 |
352.90 |
+1.35 |
155 |
5,114 |
+1 |
Sep13 |
121030 |
353.75 |
353.75 |
353.40 |
353.40 |
+1.40 |
55 |
1,906 |
-10 |
Total Volume and Open Interest |
38,479 |
152,186 |
+2,079 |
DJIA Index(CBOT) |
Dec12 |
121030 |
12991 |
13058 |
12928 |
13054 |
unch |
80 |
13,298 |
-4 |
Mar13 |
121030 |
12977 |
12977 |
12977 |
12977 |
unch |
0 |
5 |
+0 |
Jun13 |
121030 |
12896 |
12896 |
12896 |
12896 |
unch |
|
|
|
Sep13 |
121030 |
12817 |
12817 |
12817 |
12817 |
unch |
|
|
|
Total Volume and Open Interest |
80 |
13,303 |
-4 |
E-mini DJIA Index(CBOT) |
Dec12 |
121030 |
12973 |
13066 |
12926 |
13054 |
unch |
15,323 |
107,792 |
-64 |
Mar13 |
121030 |
12977 |
12977 |
12977 |
12977 |
unch |
1 |
179 |
+1 |
Jun13 |
121030 |
12896 |
12896 |
12896 |
12896 |
unch |
0 |
39 |
+0 |
Sep13 |
121030 |
12817 |
12817 |
12817 |
12817 |
unch |
|
|
|
Total Volume and Open Interest |
15,324 |
108,010 |
-63 |
S & P 500(CME) |
Dec12 |
121030 |
1399.60 |
1412.00 |
1393.20 |
1407.60 |
unch |
1,535 |
203,798 |
+21 |
Mar13 |
121030 |
1400.80 |
1400.80 |
1400.80 |
1400.80 |
unch |
0 |
2,273 |
+0 |
Jun13 |
121030 |
1393.70 |
1393.70 |
1393.70 |
1393.70 |
unch |
0 |
1,239 |
+0 |
Sep13 |
121030 |
1387.20 |
1387.20 |
1387.20 |
1387.20 |
unch |
|
|
|
Total Volume and Open Interest |
1,535 |
207,310 |
+21 |
S & P 500 E-Mini(Globex) |
Dec12 |
121030 |
1399.25 |
1412.25 |
1393.00 |
1407.50 |
unch |
181,669 |
2,978,558 |
-14,208 |
Mar13 |
121030 |
1392.25 |
1405.00 |
1386.75 |
1400.75 |
unch |
232 |
28,014 |
+13 |
Total Volume and Open Interest |
181,922 |
3,008,408 |
-14,176 |
NASDAQ 100(CME) |
Dec12 |
121030 |
2638.50 |
2659.00 |
2629.00 |
2659.00 |
unch |
63 |
14,876 |
-151 |
Mar13 |
121030 |
2652.80 |
2652.80 |
2652.80 |
2652.80 |
unch |
0 |
1 |
+0 |
Jun13 |
121030 |
2647.30 |
2647.30 |
2647.30 |
2647.30 |
unch |
|
|
|
Total Volume and Open Interest |
63 |
14,877 |
-151 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121030 |
2637.30 |
2659.00 |
2626.00 |
2659.00 |
unch |
19,101 |
371,325 |
+165 |
Mar13 |
121030 |
2652.80 |
2652.80 |
2652.80 |
2652.80 |
unch |
4 |
191 |
-2 |
Total Volume and Open Interest |
19,105 |
371,526 |
+163 |
S & P Midcap 400(CME) |
Dec12 |
121030 |
973.00 |
973.00 |
973.00 |
973.00 |
unch |
0 |
795 |
+0 |
Mar13 |
121030 |
971.00 |
971.00 |
971.00 |
971.00 |
unch |
|
|
|
Jun13 |
121030 |
968.90 |
968.90 |
968.90 |
968.90 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
795 |
+0 |
Volatility Index(CBOE) |
Oct12 |
121017 |
15.96 |
15.96 |
15.96 |
15.96 |
+0.46 |
35,895 |
39,656 |
-8,257 |
Nov12 |
121026 |
18.75 |
18.85 |
18.00 |
18.25 |
-0.05 |
40,944 |
141,985 |
-2,061 |
Dec12 |
121026 |
19.20 |
19.35 |
18.62 |
18.90 |
+0.03 |
26,798 |
69,039 |
+3,423 |
Jan13 |
121026 |
20.55 |
20.57 |
19.98 |
20.12 |
-0.03 |
11,748 |
0 |
+0 |
Total Volume and Open Interest |
98,265 |
263,155 |
+19,506 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121030 |
8955 |
9010 |
8830 |
8930 |
-5 |
865 |
29,749 |
-158 |
Mar13 |
121030 |
8935 |
8940 |
8935 |
8935 |
-5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
865 |
29,750 |
-158 |
Nikkei 225(SGX) |
Dec12 |
121030 |
8905 |
9010 |
8810 |
8860 |
-55 |
85,643 |
223,931 |
-1,355 |
Mar13 |
121030 |
8895 |
8895 |
8815 |
8845 |
-55 |
14 |
2,106 |
+8 |
Jun13 |
121030 |
8765 |
8765 |
8765 |
8765 |
-60 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
85,848 |
239,115 |
-1,303 |
CAC 40(EURONEXT) |
Nov12 |
121030 |
3401.0 |
3463.0 |
3400.0 |
3457.5 |
+51.0 |
54,374 |
312,003 |
-12,131 |
Dec12 |
121030 |
3399.0 |
3453.5 |
3399.0 |
3448.5 |
+51.5 |
110 |
26,456 |
+93 |
Jan13 |
121030 |
3447.0 |
3447.0 |
3447.0 |
3447.0 |
+50.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
54,484 |
338,673 |
-12,037 |
Hang Seng Index(HKFE) |
Oct12 |
121030 |
21530 |
21628 |
21418 |
21440 |
-85 |
87,951 |
35,810 |
-27,390 |
Nov12 |
121030 |
21520 |
21647 |
21330 |
21471 |
-74 |
66,563 |
121,350 |
+34,833 |
Dec12 |
121030 |
21451 |
21635 |
21343 |
21480 |
-69 |
4,805 |
14,360 |
+2,634 |
Total Volume and Open Interest |
159,439 |
174,352 |
+10,102 |
DAX(EUREX) |
Dec12 |
121030 |
7198.0 |
7295.0 |
7198.0 |
7276.5 |
+70.0 |
59,881 |
145,428 |
-3,549 |
Mar13 |
121030 |
7225.5 |
7296.0 |
7224.5 |
7281.5 |
+71.0 |
88 |
8,357 |
+6 |
Jun13 |
121030 |
7233.0 |
7305.0 |
7233.0 |
7290.0 |
+71.0 |
24 |
1,149 |
+9 |
Total Volume and Open Interest |
59,993 |
154,934 |
-3,534 |
FT-SE 100(EURONEXT) |
Dec12 |
121030 |
5767.50 |
5831.00 |
5755.00 |
5818.00 |
+45.50 |
45,365 |
584,058 |
+3,223 |
Mar13 |
121030 |
5737.00 |
5774.50 |
5737.00 |
5774.50 |
+45.00 |
4 |
435 |
+22 |
Jun13 |
121030 |
5709.50 |
5709.50 |
5709.50 |
5709.50 |
+46.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
45,369 |
584,506 |
+3,245 |
SPI 200(SFE) |
Dec12 |
121030 |
4478.0 |
4493.0 |
4463.0 |
4484.0 |
+6.0 |
22,828 |
258,865 |
-5,236 |
Mar13 |
121030 |
4454.0 |
4454.0 |
4447.0 |
4450.0 |
+5.0 |
2 |
1,761 |
+0 |
Jun13 |
121030 |
4450.0 |
4450.0 |
4450.0 |
4450.0 |
+6.0 |
0 |
2,635 |
+0 |
Total Volume and Open Interest |
23,176 |
267,204 |
-4,890 |
FTSE MIB(ISE) |
Dec12 |
121030 |
15385.00 |
15555.00 |
15385.00 |
15506.00 |
+155.00 |
14,360 |
36,359 |
+285 |
Mar13 |
121030 |
15455.00 |
15513.00 |
15455.00 |
15513.00 |
+155.00 |
45 |
79 |
+9 |
Jun13 |
121030 |
15233.00 |
15233.00 |
15233.00 |
15233.00 |
+155.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,405 |
36,439 |
+294 |
KOSPI 200(KFE) |
Dec12 |
121030 |
248.30 |
251.85 |
247.90 |
249.65 |
+0.75 |
249,688 |
107,636 |
+1,151 |
Mar13 |
121030 |
248.35 |
250.80 |
247.80 |
248.70 |
+0.80 |
274 |
4,922 |
+207 |
Jun13 |
121030 |
250.30 |
250.30 |
250.30 |
250.30 |
+0.75 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
249,962 |
113,713 |
+1,358 |
GSCI(CME) |
Nov12 |
121030 |
634.25 |
636.00 |
634.00 |
635.00 |
+0.75 |
119 |
9,026 |
-57 |
Dec12 |
121030 |
636.00 |
637.50 |
635.50 |
636.75 |
+0.75 |
6 |
52 |
+5 |
Jan13 |
121030 |
636.50 |
638.00 |
635.95 |
636.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
125 |
9,078 |
-52 |
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. |
|
|