|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 02, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121102 |
1558.00 |
1558.00 |
1524.75 |
1527.00 |
-31.50 |
15,081 |
14,086 |
-4,471 |
Jan13 |
121102 |
1558.50 |
1560.00 |
1524.25 |
1526.75 |
-33.25 |
82,777 |
277,786 |
+2,124 |
Mar13 |
121102 |
1532.50 |
1534.75 |
1501.75 |
1503.75 |
-29.75 |
18,038 |
118,572 |
+1,436 |
May13 |
121102 |
1490.75 |
1493.25 |
1466.50 |
1471.25 |
-21.75 |
9,342 |
92,990 |
+1,337 |
Jul13 |
121102 |
1473.75 |
1476.50 |
1449.25 |
1454.00 |
-20.00 |
6,500 |
72,966 |
+342 |
Aug13 |
121102 |
1439.75 |
1439.75 |
1416.00 |
1419.25 |
-17.75 |
162 |
1,737 |
+2 |
Sep13 |
121102 |
1395.25 |
1395.25 |
1371.00 |
1373.50 |
-16.75 |
195 |
1,287 |
-2 |
Nov13 |
121102 |
1348.25 |
1355.25 |
1333.50 |
1336.50 |
-12.75 |
2,777 |
52,542 |
+230 |
Jan14 |
121102 |
1358.00 |
1358.25 |
1339.75 |
1342.00 |
-12.75 |
22 |
445 |
+1 |
Mar14 |
121102 |
1345.75 |
1358.25 |
1345.75 |
1345.75 |
-12.50 |
10 |
115 |
+2 |
May14 |
121102 |
1345.25 |
1358.25 |
1345.25 |
1345.25 |
-13.00 |
0 |
118 |
+0 |
Jul14 |
121102 |
1349.00 |
1361.75 |
1349.00 |
1349.00 |
-12.75 |
0 |
57 |
+0 |
Aug14 |
121102 |
1343.75 |
1356.50 |
1343.75 |
1343.75 |
-12.75 |
|
|
|
Sep14 |
121102 |
1334.00 |
1346.75 |
1334.00 |
1334.00 |
-12.75 |
|
|
|
Total Volume and Open Interest |
134,911 |
634,648 |
+1,002 |
Soybean Meal(CBOT) |
Dec12 |
121102 |
483.60 |
484.20 |
475.50 |
475.90 |
-8.40 |
30,462 |
98,095 |
-2,211 |
Jan13 |
121102 |
478.00 |
478.00 |
469.90 |
470.30 |
-7.70 |
6,304 |
33,077 |
+658 |
Mar13 |
121102 |
466.00 |
466.80 |
458.50 |
459.20 |
-7.30 |
6,340 |
31,684 |
+1,564 |
May13 |
121102 |
443.30 |
445.50 |
437.90 |
439.40 |
-4.50 |
3,152 |
25,664 |
+331 |
Jul13 |
121102 |
432.50 |
435.90 |
428.30 |
429.80 |
-4.00 |
1,630 |
18,035 |
-306 |
Aug13 |
121102 |
422.30 |
422.30 |
416.00 |
417.30 |
-2.90 |
90 |
1,432 |
-3 |
Sep13 |
121102 |
403.90 |
404.00 |
400.50 |
401.00 |
-2.50 |
67 |
1,738 |
+16 |
Oct13 |
121102 |
384.70 |
386.80 |
384.70 |
384.80 |
-2.00 |
45 |
3,194 |
+17 |
Dec13 |
121102 |
385.30 |
387.00 |
381.20 |
382.00 |
-1.90 |
396 |
10,066 |
-4 |
Jan14 |
121102 |
382.70 |
384.60 |
382.70 |
382.70 |
-1.90 |
0 |
313 |
+0 |
Total Volume and Open Interest |
48,486 |
223,920 |
+62 |
Soybean Oil(CBOT) |
Dec12 |
121102 |
50.59 |
50.63 |
49.11 |
49.26 |
-1.17 |
48,053 |
124,927 |
+980 |
Jan13 |
121102 |
50.92 |
50.98 |
49.50 |
49.65 |
-1.15 |
18,471 |
101,133 |
+922 |
Mar13 |
121102 |
51.34 |
51.39 |
49.95 |
50.11 |
-1.11 |
11,644 |
42,859 |
+182 |
May13 |
121102 |
51.69 |
51.79 |
50.39 |
50.57 |
-1.07 |
8,423 |
27,636 |
+2,382 |
Jul13 |
121102 |
52.02 |
52.07 |
50.80 |
50.97 |
-1.02 |
3,966 |
21,481 |
+715 |
Aug13 |
121102 |
51.80 |
52.04 |
50.91 |
51.04 |
-1.00 |
284 |
3,035 |
+42 |
Sep13 |
121102 |
51.70 |
51.97 |
50.88 |
50.98 |
-0.99 |
483 |
2,482 |
+151 |
Oct13 |
121102 |
51.38 |
51.59 |
50.50 |
50.63 |
-0.96 |
258 |
4,009 |
-23 |
Dec13 |
121102 |
51.47 |
51.47 |
50.32 |
50.47 |
-0.98 |
741 |
10,239 |
-5 |
Jan14 |
121102 |
50.63 |
51.60 |
50.63 |
50.63 |
-0.97 |
0 |
622 |
+0 |
Total Volume and Open Interest |
92,323 |
339,249 |
+5,346 |
Canola(WCE) |
Nov12 |
121102 |
619.0 |
619.0 |
607.1 |
608.1 |
-17.3 |
383 |
510 |
-183 |
Jan13 |
121102 |
616.0 |
617.6 |
601.4 |
603.1 |
-14.8 |
6,458 |
113,757 |
+945 |
Mar13 |
121102 |
612.5 |
612.5 |
597.2 |
598.9 |
-15.2 |
1,254 |
19,175 |
+93 |
May13 |
121102 |
607.4 |
607.4 |
592.2 |
592.9 |
-16.4 |
725 |
20,527 |
-193 |
Jul13 |
121102 |
605.1 |
605.1 |
588.9 |
590.1 |
-16.8 |
104 |
6,812 |
+43 |
Total Volume and Open Interest |
9,076 |
167,273 |
+825 |
Corn(CBOT) |
Dec12 |
121102 |
750.00 |
751.50 |
736.00 |
739.50 |
-11.50 |
161,175 |
488,109 |
-5,468 |
Mar13 |
121102 |
752.25 |
754.00 |
739.00 |
742.50 |
-11.00 |
74,914 |
394,794 |
+7,233 |
May13 |
121102 |
748.75 |
750.50 |
736.00 |
739.50 |
-10.00 |
19,396 |
98,973 |
+4,019 |
Jul13 |
121102 |
739.50 |
741.00 |
727.50 |
730.75 |
-9.25 |
20,258 |
144,259 |
-353 |
Sep13 |
121102 |
665.75 |
666.25 |
654.75 |
657.50 |
-8.75 |
4,212 |
30,712 |
+1,143 |
Dec13 |
121102 |
638.50 |
641.75 |
633.00 |
636.50 |
-3.00 |
14,940 |
125,210 |
+588 |
Mar14 |
121102 |
646.00 |
648.25 |
641.50 |
643.25 |
-3.25 |
100 |
2,608 |
+14 |
May14 |
121102 |
652.00 |
652.25 |
648.75 |
648.75 |
-3.50 |
32 |
829 |
+2 |
Jul14 |
121102 |
655.00 |
655.00 |
651.25 |
651.25 |
-3.50 |
24 |
1,115 |
+2 |
Sep14 |
121102 |
605.50 |
609.00 |
605.50 |
605.50 |
-3.50 |
0 |
86 |
+0 |
Total Volume and Open Interest |
295,282 |
1,294,232 |
+7,367 |
Wheat(CBOT) |
Dec12 |
121102 |
867.25 |
873.75 |
858.75 |
864.50 |
-4.00 |
60,736 |
197,983 |
-6,087 |
Mar13 |
121102 |
882.50 |
888.50 |
873.50 |
878.50 |
-4.75 |
26,069 |
117,196 |
+4,307 |
May13 |
121102 |
885.00 |
895.25 |
880.50 |
885.50 |
-4.75 |
6,297 |
29,866 |
+958 |
Jul13 |
121102 |
875.00 |
881.50 |
868.25 |
875.00 |
-2.25 |
7,725 |
67,132 |
+411 |
Sep13 |
121102 |
880.00 |
888.25 |
878.00 |
883.00 |
-2.50 |
589 |
6,623 |
+63 |
Dec13 |
121102 |
888.00 |
896.00 |
884.50 |
889.75 |
-2.00 |
2,749 |
42,296 |
+444 |
Total Volume and Open Interest |
104,345 |
465,454 |
+172 |
Wheat(KCBT) |
Dec12 |
121102 |
906.00 |
915.25 |
900.25 |
908.75 |
+0.25 |
11,818 |
91,187 |
-1,655 |
Mar13 |
121102 |
921.00 |
930.50 |
915.25 |
923.75 |
+0.25 |
5,452 |
39,044 |
+2,140 |
May13 |
121102 |
927.25 |
937.00 |
922.75 |
930.25 |
-0.25 |
479 |
12,203 |
+32 |
Jul13 |
121102 |
914.00 |
926.75 |
912.00 |
922.75 |
+4.00 |
1,676 |
18,842 |
+902 |
Sep13 |
121102 |
915.50 |
926.75 |
913.50 |
924.00 |
+3.50 |
163 |
2,653 |
+44 |
Dec13 |
121102 |
923.00 |
933.75 |
921.00 |
930.50 |
+3.25 |
208 |
2,043 |
+155 |
Total Volume and Open Interest |
19,815 |
166,325 |
+1,634 |
Wheat(MGE) |
Dec12 |
121102 |
941.00 |
950.00 |
938.00 |
940.25 |
-3.00 |
1,948 |
17,795 |
-699 |
Mar13 |
121102 |
948.50 |
955.25 |
943.75 |
946.50 |
-2.50 |
1,184 |
14,674 |
-13 |
May13 |
121102 |
952.00 |
960.25 |
950.25 |
952.75 |
-1.75 |
303 |
3,867 |
+0 |
Jul13 |
121102 |
955.50 |
959.00 |
949.50 |
953.50 |
-1.00 |
186 |
2,097 |
-38 |
Sep13 |
121102 |
935.75 |
942.00 |
932.00 |
935.50 |
-2.25 |
111 |
2,779 |
+4 |
Total Volume and Open Interest |
3,909 |
42,166 |
-677 |
Oats(CBOT) |
Dec12 |
121102 |
379.00 |
380.75 |
365.50 |
367.00 |
-13.25 |
1,329 |
7,962 |
-688 |
Mar13 |
121102 |
387.75 |
389.50 |
374.00 |
375.75 |
-13.25 |
845 |
4,494 |
+680 |
May13 |
121102 |
376.50 |
387.75 |
376.50 |
376.50 |
-11.25 |
4 |
319 |
+0 |
Jul13 |
121102 |
374.75 |
383.50 |
374.75 |
374.75 |
-8.75 |
4 |
9 |
-1 |
Total Volume and Open Interest |
2,188 |
12,831 |
-6 |
Rough Rice(CBOT) |
Nov12 |
121102 |
14.77 |
14.78 |
14.69 |
14.71 |
-0.06 |
66 |
62 |
-127 |
Jan13 |
121102 |
15.07 |
15.10 |
14.98 |
15.01 |
-0.07 |
493 |
12,795 |
+12 |
Mar13 |
121102 |
15.31 |
15.38 |
15.31 |
15.31 |
-0.07 |
23 |
849 |
+14 |
May13 |
121102 |
15.65 |
15.65 |
15.59 |
15.60 |
-0.07 |
2 |
37 |
+2 |
Total Volume and Open Interest |
584 |
13,800 |
-99 |
Live Cattle(CME) |
Dec12 |
121102 |
125.480 |
125.600 |
124.900 |
125.430 |
+0.100 |
27,565 |
128,579 |
-2,795 |
Feb13 |
121102 |
129.185 |
129.250 |
128.550 |
129.185 |
-0.050 |
14,424 |
79,790 |
+1,905 |
Apr13 |
121102 |
133.380 |
133.535 |
132.825 |
133.380 |
-0.055 |
12,001 |
55,259 |
+1,435 |
Jun13 |
121102 |
129.735 |
129.850 |
129.200 |
129.700 |
-0.150 |
3,367 |
31,225 |
+745 |
Aug13 |
121102 |
129.600 |
129.750 |
128.985 |
129.750 |
unch |
983 |
12,327 |
+284 |
Oct13 |
121102 |
133.075 |
133.400 |
132.630 |
133.400 |
-0.300 |
171 |
2,705 |
+15 |
Total Volume and Open Interest |
58,562 |
311,528 |
+1,571 |
Feeder Cattle(CME) |
Nov12 |
121102 |
145.000 |
145.350 |
144.685 |
144.900 |
+0.250 |
2,340 |
4,285 |
-817 |
Jan13 |
121102 |
146.785 |
147.185 |
146.400 |
146.685 |
+0.335 |
3,937 |
13,404 |
+665 |
Mar13 |
121102 |
149.200 |
149.380 |
148.685 |
149.035 |
+0.155 |
851 |
4,034 |
+65 |
Apr13 |
121102 |
150.750 |
150.850 |
150.380 |
150.785 |
+0.460 |
206 |
1,286 |
+76 |
May13 |
121102 |
151.600 |
152.200 |
151.535 |
152.185 |
+0.535 |
165 |
1,290 |
+32 |
Aug13 |
121102 |
155.235 |
155.500 |
154.850 |
155.500 |
+0.300 |
72 |
548 |
+21 |
Sep13 |
121102 |
156.050 |
156.200 |
155.880 |
156.200 |
-0.300 |
5 |
24 |
+2 |
Total Volume and Open Interest |
7,576 |
24,871 |
+44 |
Lean Hogs(CME) |
Dec12 |
121102 |
78.200 |
78.580 |
77.500 |
77.750 |
-0.135 |
26,810 |
88,300 |
-1,541 |
Feb13 |
121102 |
84.200 |
84.635 |
83.700 |
83.900 |
-0.250 |
9,232 |
48,806 |
+291 |
Apr13 |
121102 |
90.000 |
90.350 |
89.330 |
89.480 |
-0.555 |
4,303 |
32,060 |
+773 |
May13 |
121102 |
97.430 |
97.430 |
96.650 |
97.200 |
-0.600 |
56 |
1,510 |
+14 |
Jun13 |
121102 |
100.150 |
100.430 |
99.385 |
99.785 |
-0.315 |
2,593 |
26,146 |
+115 |
Jul13 |
121102 |
99.950 |
100.230 |
99.385 |
99.700 |
-0.530 |
1,242 |
6,596 |
-5 |
Aug13 |
121102 |
99.250 |
99.400 |
98.850 |
99.150 |
-0.200 |
852 |
7,964 |
+152 |
Oct13 |
121102 |
88.200 |
88.350 |
87.900 |
88.150 |
+0.050 |
605 |
4,487 |
+165 |
Total Volume and Open Interest |
45,752 |
217,599 |
-30 |
Class III Milk(CME) |
Oct12 |
121031 |
21.02 |
21.02 |
21.02 |
21.02 |
-0.03 |
19 |
5,645 |
+11 |
Nov12 |
121102 |
21.07 |
21.23 |
21.03 |
21.20 |
+0.10 |
150 |
5,221 |
+192 |
Dec12 |
121102 |
20.23 |
20.45 |
20.18 |
20.40 |
+0.15 |
234 |
5,013 |
+41 |
Jan13 |
121102 |
19.43 |
19.52 |
19.41 |
19.46 |
unch |
65 |
2,038 |
-3 |
Feb13 |
121102 |
19.09 |
19.15 |
19.08 |
19.10 |
+0.02 |
48 |
1,671 |
+22 |
Total Volume and Open Interest |
583 |
21,893 |
+260 |
Cocoa(ICE) |
Dec12 |
121102 |
2420 |
2450 |
2408 |
2447 |
+27 |
11,880 |
70,265 |
-3,295 |
Mar13 |
121102 |
2423 |
2460 |
2419 |
2458 |
+25 |
7,942 |
55,084 |
+1,293 |
May13 |
121102 |
2442 |
2469 |
2431 |
2468 |
+23 |
1,224 |
27,812 |
+406 |
Jul13 |
121102 |
2451 |
2477 |
2439 |
2477 |
+22 |
219 |
15,456 |
+51 |
Sep13 |
121102 |
2457 |
2483 |
2455 |
2483 |
+23 |
86 |
6,133 |
-20 |
Dec13 |
121102 |
2473 |
2490 |
2460 |
2490 |
+24 |
61 |
7,344 |
+18 |
Mar14 |
121102 |
2477 |
2491 |
2463 |
2491 |
+20 |
84 |
11,416 |
+22 |
Total Volume and Open Interest |
21,612 |
201,187 |
-1,523 |
Coffee "C"(ICE) |
Dec12 |
121102 |
155.00 |
155.45 |
153.15 |
154.70 |
+1.25 |
11,666 |
69,266 |
-1,607 |
Mar13 |
121102 |
159.50 |
160.10 |
157.80 |
159.75 |
+1.55 |
7,453 |
51,656 |
+170 |
May13 |
121102 |
162.30 |
162.70 |
160.75 |
162.65 |
+1.55 |
1,661 |
15,444 |
+479 |
Jul13 |
121102 |
164.90 |
165.50 |
164.10 |
165.50 |
+1.55 |
1,162 |
7,192 |
+375 |
Sep13 |
121102 |
167.75 |
168.30 |
167.10 |
168.30 |
+1.55 |
222 |
4,544 |
-110 |
Dec13 |
121102 |
171.70 |
172.20 |
171.00 |
172.20 |
+1.50 |
51 |
3,095 |
-3 |
Total Volume and Open Interest |
22,231 |
152,329 |
-695 |
Orange Juice(ICE) |
Nov12 |
121102 |
108.30 |
108.30 |
105.00 |
105.00 |
-0.70 |
240 |
1,285 |
-230 |
Jan13 |
121102 |
106.20 |
106.95 |
105.15 |
106.25 |
+0.30 |
1,475 |
17,112 |
+126 |
Mar13 |
121102 |
108.25 |
108.90 |
107.00 |
108.00 |
+0.05 |
146 |
3,270 |
+67 |
May13 |
121102 |
110.50 |
110.50 |
110.50 |
110.50 |
+0.05 |
54 |
1,097 |
+46 |
Jul13 |
121102 |
112.80 |
112.80 |
112.80 |
112.80 |
+0.05 |
10 |
120 |
+0 |
Sep13 |
121102 |
114.20 |
114.20 |
114.20 |
114.20 |
-0.50 |
0 |
65 |
+0 |
Total Volume and Open Interest |
1,925 |
23,032 |
+9 |
Sugar #11(ICE) |
Mar13 |
121102 |
19.43 |
19.51 |
19.34 |
19.45 |
+0.07 |
28,422 |
371,239 |
+1,473 |
May13 |
121102 |
19.37 |
19.43 |
19.28 |
19.40 |
+0.08 |
11,116 |
89,676 |
-2,161 |
Jul13 |
121102 |
19.39 |
19.39 |
19.21 |
19.35 |
+0.11 |
11,128 |
121,147 |
+275 |
Oct13 |
121102 |
19.70 |
19.70 |
19.51 |
19.65 |
+0.13 |
5,566 |
58,944 |
-633 |
Mar14 |
121102 |
20.06 |
20.13 |
19.98 |
20.12 |
+0.18 |
2,661 |
40,854 |
+734 |
May14 |
121102 |
19.93 |
20.06 |
19.93 |
20.06 |
+0.21 |
111 |
11,047 |
+27 |
Jul14 |
121102 |
19.88 |
20.02 |
19.88 |
20.02 |
+0.22 |
37 |
6,659 |
+17 |
Oct14 |
121102 |
20.11 |
20.11 |
20.09 |
20.10 |
+0.22 |
9 |
7,947 |
+4 |
Total Volume and Open Interest |
59,263 |
715,818 |
-31 |
London Cocoa(LCE) |
Dec12 |
121102 |
1559 |
1585 |
1558 |
1582 |
+20 |
2,594 |
45,764 |
-537 |
Mar13 |
121102 |
1557 |
1581 |
1555 |
1578 |
+18 |
4,809 |
69,777 |
+614 |
May13 |
121102 |
1559 |
1587 |
1559 |
1585 |
+22 |
1,808 |
26,991 |
+52 |
Jul13 |
121102 |
1568 |
1594 |
1568 |
1592 |
+26 |
3,885 |
19,975 |
+976 |
Sep13 |
121102 |
1581 |
1601 |
1575 |
1598 |
+26 |
6,559 |
15,324 |
+106 |
Dec13 |
121102 |
1578 |
1589 |
1571 |
1586 |
+19 |
173 |
8,527 |
+178 |
Mar14 |
121102 |
1566 |
1578 |
1559 |
1578 |
+16 |
3,554 |
8,028 |
+65 |
Total Volume and Open Interest |
23,922 |
199,602 |
+1,454 |
London Sugar(LCE) |
Dec12 |
121102 |
538.90 |
539.60 |
535.00 |
537.10 |
-1.50 |
3,645 |
26,862 |
-511 |
Mar13 |
121102 |
520.70 |
522.00 |
518.30 |
521.20 |
+1.10 |
4,074 |
34,230 |
+386 |
May13 |
121102 |
525.50 |
527.20 |
523.60 |
526.90 |
+2.10 |
676 |
11,151 |
+148 |
Aug13 |
121102 |
526.60 |
527.60 |
524.50 |
527.50 |
+1.30 |
183 |
5,211 |
+109 |
Oct13 |
121102 |
528.20 |
528.80 |
525.60 |
528.20 |
+0.70 |
65 |
3,742 |
+35 |
Total Volume and Open Interest |
8,738 |
83,458 |
+195 |
Cotton(ICE) |
Dec12 |
121102 |
70.28 |
70.54 |
69.66 |
70.35 |
+0.14 |
18,986 |
97,402 |
-3,438 |
Mar13 |
121102 |
71.51 |
71.78 |
70.78 |
71.44 |
-0.06 |
8,843 |
80,564 |
+966 |
May13 |
121102 |
72.92 |
72.92 |
72.05 |
72.70 |
-0.04 |
1,002 |
10,585 |
+313 |
Jul13 |
121102 |
74.07 |
74.07 |
73.23 |
73.79 |
-0.09 |
310 |
9,610 |
+149 |
Oct13 |
121102 |
75.37 |
75.37 |
75.37 |
75.37 |
-0.09 |
0 |
3 |
+0 |
Dec13 |
121102 |
76.22 |
76.22 |
75.45 |
75.97 |
-0.15 |
127 |
4,756 |
+25 |
Total Volume and Open Interest |
29,273 |
202,980 |
-1,983 |
Lumber(CME) |
Nov12 |
121102 |
319.7 |
319.7 |
315.0 |
315.4 |
-3.6 |
395 |
1,103 |
-103 |
Jan13 |
121102 |
330.2 |
330.2 |
321.0 |
321.4 |
-7.2 |
1,224 |
7,084 |
+164 |
Mar13 |
121102 |
333.0 |
333.0 |
325.5 |
326.0 |
-9.5 |
462 |
1,750 |
+53 |
May13 |
121102 |
337.5 |
339.8 |
332.7 |
332.7 |
-10.0 |
284 |
706 |
+86 |
Total Volume and Open Interest |
2,408 |
10,728 |
+234 |
Crude Oil(NYM) |
Dec12 |
121102 |
86.91 |
87.24 |
84.66 |
84.86 |
-2.23 |
197,179 |
362,250 |
-11,192 |
Jan13 |
121102 |
87.42 |
87.71 |
85.20 |
85.40 |
-2.17 |
68,834 |
182,983 |
-2,085 |
Feb13 |
121102 |
87.91 |
88.25 |
85.79 |
86.00 |
-2.10 |
45,930 |
91,515 |
+1,383 |
Mar13 |
121102 |
88.48 |
88.58 |
86.44 |
86.61 |
-2.04 |
27,079 |
106,013 |
+1,472 |
Apr13 |
121102 |
89.01 |
89.07 |
87.06 |
87.17 |
-1.97 |
10,110 |
44,379 |
+227 |
May13 |
121102 |
89.44 |
89.58 |
87.46 |
87.65 |
-1.91 |
11,614 |
40,265 |
+1,127 |
Jun13 |
121102 |
89.58 |
89.95 |
87.87 |
88.02 |
-1.86 |
21,475 |
99,935 |
+729 |
Jul13 |
121102 |
89.92 |
90.35 |
88.30 |
88.30 |
-1.81 |
2,176 |
40,483 |
-82 |
Aug13 |
121102 |
88.95 |
88.95 |
88.46 |
88.46 |
-1.77 |
2,618 |
27,219 |
-197 |
Sep13 |
121102 |
89.82 |
89.82 |
88.57 |
88.57 |
-1.74 |
2,827 |
39,663 |
+475 |
Oct13 |
121102 |
89.70 |
90.48 |
88.57 |
88.64 |
-1.69 |
1,605 |
25,296 |
+285 |
Nov13 |
121102 |
89.09 |
89.09 |
88.68 |
88.70 |
-1.64 |
2,016 |
27,777 |
+300 |
Dec13 |
121102 |
90.03 |
90.47 |
88.61 |
88.74 |
-1.58 |
18,633 |
163,443 |
+587 |
Jan14 |
121102 |
88.64 |
88.65 |
88.64 |
88.64 |
-1.54 |
636 |
27,352 |
-460 |
Feb14 |
121102 |
88.53 |
88.54 |
88.53 |
88.53 |
-1.49 |
522 |
9,446 |
-4 |
Mar14 |
121102 |
88.40 |
88.41 |
88.40 |
88.40 |
-1.46 |
306 |
17,099 |
+30 |
Total Volume and Open Interest |
421,661 |
1,598,442 |
-7,874 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121102 |
86.875 |
87.250 |
84.650 |
84.850 |
-2.250 |
6,413 |
10,600 |
+234 |
Jan13 |
121102 |
87.450 |
87.475 |
85.275 |
85.400 |
-2.175 |
206 |
2,025 |
+49 |
Feb13 |
121102 |
87.750 |
88.000 |
85.850 |
86.000 |
-2.100 |
95 |
605 |
+51 |
Mar13 |
121102 |
88.500 |
88.500 |
86.600 |
86.600 |
-2.050 |
40 |
331 |
+15 |
Apr13 |
121102 |
87.175 |
87.175 |
87.175 |
87.175 |
-1.975 |
0 |
4 |
+0 |
May13 |
121102 |
87.650 |
87.650 |
87.650 |
87.650 |
-1.900 |
0 |
5 |
+0 |
Jun13 |
121102 |
88.025 |
88.025 |
88.025 |
88.025 |
-1.850 |
0 |
39 |
+0 |
Jul13 |
121102 |
88.300 |
88.300 |
88.300 |
88.300 |
-1.800 |
|
|
|
Aug13 |
121102 |
88.450 |
88.475 |
88.450 |
88.450 |
-1.775 |
|
|
|
Total Volume and Open Interest |
6,754 |
13,761 |
+349 |
Heating Oil(NYM) |
Dec12 |
121102 |
303.11 |
304.15 |
294.38 |
294.74 |
-8.58 |
83,963 |
98,530 |
+973 |
Jan13 |
121102 |
302.92 |
303.80 |
294.81 |
295.16 |
-8.05 |
48,649 |
53,588 |
+1,028 |
Feb13 |
121102 |
301.66 |
302.81 |
294.52 |
294.68 |
-7.74 |
37,289 |
36,799 |
+5,454 |
Mar13 |
121102 |
299.76 |
300.93 |
292.99 |
293.25 |
-7.36 |
26,185 |
24,431 |
+1 |
Apr13 |
121102 |
295.78 |
298.14 |
290.58 |
290.58 |
-7.19 |
14,965 |
28,831 |
+1,785 |
May13 |
121102 |
299.56 |
299.58 |
292.28 |
292.28 |
-7.23 |
5,701 |
14,905 |
+348 |
Jun13 |
121102 |
296.41 |
297.93 |
290.57 |
290.86 |
-7.07 |
6,050 |
17,088 |
+454 |
Jul13 |
121102 |
292.62 |
293.00 |
290.20 |
290.49 |
-6.83 |
488 |
4,546 |
+23 |
Aug13 |
121102 |
294.60 |
294.60 |
290.39 |
290.39 |
-6.67 |
700 |
3,315 |
+87 |
Sep13 |
121102 |
292.57 |
292.57 |
290.34 |
290.34 |
-6.50 |
1,654 |
6,882 |
+1,124 |
Oct13 |
121102 |
292.00 |
292.82 |
290.49 |
290.49 |
-6.42 |
175 |
2,105 |
+11 |
Nov13 |
121102 |
291.90 |
291.90 |
290.60 |
290.72 |
-6.36 |
163 |
2,025 |
+38 |
Dec13 |
121102 |
294.88 |
296.75 |
290.37 |
290.69 |
-6.29 |
2,436 |
11,730 |
-113 |
Jan14 |
121102 |
290.47 |
290.49 |
290.20 |
290.49 |
-6.18 |
85 |
1,067 |
+52 |
Total Volume and Open Interest |
228,741 |
306,921 |
+11,250 |
Gasoline(NYMEX) |
Dec12 |
121102 |
263.50 |
265.45 |
256.61 |
257.36 |
-6.00 |
64,860 |
110,852 |
-3,550 |
Jan13 |
121102 |
260.50 |
262.07 |
254.86 |
255.74 |
-5.19 |
43,260 |
57,835 |
-96 |
Feb13 |
121102 |
260.00 |
262.29 |
255.21 |
256.15 |
-5.20 |
16,270 |
23,564 |
+1,783 |
Mar13 |
121102 |
262.10 |
264.01 |
257.16 |
258.09 |
-5.13 |
13,432 |
22,151 |
+909 |
Apr13 |
121102 |
277.50 |
279.47 |
272.73 |
273.54 |
-5.21 |
7,206 |
14,285 |
+817 |
May13 |
121102 |
277.36 |
279.15 |
272.33 |
273.16 |
-5.35 |
4,074 |
9,590 |
+491 |
Jun13 |
121102 |
274.93 |
276.59 |
270.24 |
270.81 |
-5.32 |
4,704 |
11,264 |
+731 |
Jul13 |
121102 |
272.97 |
273.26 |
267.73 |
267.73 |
-5.25 |
985 |
3,354 |
+212 |
Aug13 |
121102 |
269.97 |
269.97 |
264.33 |
264.33 |
-5.17 |
715 |
2,665 |
+228 |
Sep13 |
121102 |
260.13 |
260.13 |
260.13 |
260.13 |
-5.10 |
796 |
3,961 |
-146 |
Total Volume and Open Interest |
156,884 |
270,547 |
+1,523 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121102 |
263.40 |
263.40 |
257.40 |
257.40 |
-6.00 |
|
|
|
Jan13 |
121102 |
255.70 |
255.74 |
255.70 |
255.70 |
-5.20 |
|
|
|
Feb13 |
121102 |
256.20 |
256.20 |
256.15 |
256.20 |
-5.20 |
|
|
|
Mar13 |
121102 |
258.10 |
258.10 |
258.09 |
258.10 |
-5.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121102 |
3.675 |
3.693 |
3.532 |
3.554 |
-0.145 |
106,550 |
169,885 |
-7,168 |
Jan13 |
121102 |
3.795 |
3.810 |
3.659 |
3.680 |
-0.138 |
54,575 |
267,934 |
+3,134 |
Feb13 |
121102 |
3.804 |
3.814 |
3.668 |
3.687 |
-0.138 |
17,640 |
61,187 |
+2,103 |
Mar13 |
121102 |
3.777 |
3.778 |
3.641 |
3.663 |
-0.135 |
21,757 |
127,952 |
-74 |
Apr13 |
121102 |
3.755 |
3.755 |
3.623 |
3.646 |
-0.129 |
28,973 |
131,360 |
+1,944 |
May13 |
121102 |
3.768 |
3.771 |
3.658 |
3.681 |
-0.125 |
4,796 |
36,467 |
+271 |
Jun13 |
121102 |
3.819 |
3.822 |
3.698 |
3.723 |
-0.123 |
2,482 |
20,606 |
+47 |
Jul13 |
121102 |
3.835 |
3.851 |
3.740 |
3.765 |
-0.121 |
2,291 |
25,016 |
+34 |
Aug13 |
121102 |
3.880 |
3.881 |
3.761 |
3.785 |
-0.121 |
1,448 |
23,203 |
+306 |
Sep13 |
121102 |
3.876 |
3.885 |
3.772 |
3.788 |
-0.121 |
878 |
21,648 |
-32 |
Oct13 |
121102 |
3.895 |
3.912 |
3.801 |
3.825 |
-0.122 |
13,668 |
84,944 |
+3,377 |
Nov13 |
121102 |
4.031 |
4.031 |
3.919 |
3.938 |
-0.119 |
7,323 |
24,876 |
+1,065 |
Dec13 |
121102 |
4.223 |
4.223 |
4.116 |
4.134 |
-0.118 |
2,235 |
31,473 |
-93 |
Jan14 |
121102 |
4.320 |
4.320 |
4.215 |
4.238 |
-0.116 |
4,436 |
55,272 |
+846 |
Feb14 |
121102 |
4.320 |
4.320 |
4.217 |
4.228 |
-0.111 |
61 |
5,394 |
+8 |
Mar14 |
121102 |
4.190 |
4.194 |
4.142 |
4.154 |
-0.107 |
1,474 |
11,445 |
+148 |
Total Volume and Open Interest |
272,918 |
1,187,221 |
+6,494 |
Brent Crude Oil(ICE) |
Dec12 |
121102 |
108.07 |
108.80 |
105.50 |
105.68 |
-2.49 |
205,295 |
213,281 |
-12,369 |
Jan13 |
121102 |
107.25 |
107.96 |
104.79 |
104.97 |
-2.37 |
160,888 |
216,597 |
+11,990 |
Feb13 |
121102 |
106.62 |
107.30 |
104.18 |
104.38 |
-2.32 |
68,405 |
95,532 |
+1,820 |
Mar13 |
121102 |
106.09 |
106.75 |
103.75 |
103.92 |
-2.26 |
41,741 |
62,710 |
+632 |
Apr13 |
121102 |
105.67 |
106.30 |
103.39 |
103.55 |
-2.20 |
19,307 |
37,806 |
+15 |
May13 |
121102 |
105.30 |
105.93 |
103.05 |
103.21 |
-2.17 |
15,823 |
36,746 |
+1,568 |
Jun13 |
121102 |
104.89 |
105.56 |
102.72 |
102.88 |
-2.13 |
35,714 |
79,568 |
-998 |
Jul13 |
121102 |
104.41 |
105.14 |
102.46 |
102.56 |
-2.10 |
4,099 |
29,422 |
+109 |
Aug13 |
121102 |
103.97 |
104.73 |
102.10 |
102.19 |
-2.06 |
3,332 |
39,425 |
+110 |
Sep13 |
121102 |
101.78 |
101.78 |
101.78 |
101.78 |
-2.01 |
4,899 |
42,782 |
-397 |
Oct13 |
121102 |
101.35 |
101.38 |
101.35 |
101.38 |
-1.97 |
2,594 |
40,362 |
-81 |
Nov13 |
121102 |
101.03 |
101.03 |
101.03 |
101.03 |
-1.92 |
2,934 |
27,941 |
-307 |
Dec13 |
121102 |
102.49 |
103.13 |
100.52 |
100.71 |
-1.87 |
27,645 |
115,232 |
-183 |
Jan14 |
121102 |
100.38 |
100.38 |
100.38 |
100.38 |
-1.82 |
1,083 |
17,806 |
-140 |
Total Volume and Open Interest |
607,233 |
1,242,838 |
+2,584 |
Gas Oil(ICE) |
Nov12 |
121102 |
940.50 |
947.25 |
920.50 |
925.00 |
-17.25 |
68,280 |
68,033 |
-7,668 |
Dec12 |
121102 |
938.75 |
944.00 |
918.00 |
923.00 |
-16.75 |
152,028 |
148,954 |
-1,969 |
Jan13 |
121102 |
936.75 |
940.50 |
916.25 |
921.75 |
-15.00 |
79,552 |
74,917 |
+4,658 |
Feb13 |
121102 |
929.25 |
935.75 |
912.25 |
918.25 |
-14.50 |
25,086 |
34,924 |
+1,887 |
Mar13 |
121102 |
924.75 |
931.25 |
908.25 |
914.50 |
-14.00 |
14,425 |
34,600 |
+10 |
Apr13 |
121102 |
919.00 |
926.75 |
904.00 |
910.50 |
-13.50 |
14,755 |
27,316 |
-2,301 |
May13 |
121102 |
920.00 |
922.00 |
900.25 |
906.75 |
-13.00 |
10,377 |
18,327 |
-1,415 |
Jun13 |
121102 |
916.75 |
919.25 |
896.75 |
903.75 |
-12.75 |
15,373 |
38,219 |
-1,100 |
Jul13 |
121102 |
913.00 |
916.50 |
895.00 |
901.25 |
-12.75 |
1,756 |
14,274 |
+237 |
Aug13 |
121102 |
907.75 |
913.75 |
894.75 |
898.75 |
-12.50 |
1,113 |
10,859 |
+178 |
Total Volume and Open Interest |
392,259 |
580,490 |
-7,304 |
Ethanol(CBOT) |
Nov12 |
121102 |
2.381 |
2.381 |
2.340 |
2.340 |
-0.055 |
34 |
332 |
-22 |
Dec12 |
121102 |
2.375 |
2.376 |
2.343 |
2.354 |
-0.045 |
271 |
1,532 |
-87 |
Jan13 |
121102 |
2.361 |
2.365 |
2.343 |
2.346 |
-0.037 |
310 |
1,191 |
-118 |
Feb13 |
121102 |
2.363 |
2.364 |
2.349 |
2.351 |
-0.034 |
71 |
830 |
+25 |
Mar13 |
121102 |
2.359 |
2.370 |
2.357 |
2.357 |
-0.027 |
109 |
1,917 |
+5 |
Apr13 |
121102 |
2.384 |
2.384 |
2.369 |
2.372 |
-0.025 |
65 |
577 |
-10 |
May13 |
121102 |
2.396 |
2.396 |
2.379 |
2.382 |
-0.020 |
57 |
1,198 |
+11 |
Jun13 |
121102 |
2.393 |
2.397 |
2.385 |
2.386 |
-0.026 |
237 |
1,509 |
-53 |
Total Volume and Open Interest |
1,496 |
11,000 |
-13 |
WTI Crude Oil(ICE) |
Dec12 |
121102 |
86.90 |
87.07 |
84.66 |
84.86 |
-2.23 |
41,797 |
108,061 |
+278 |
Jan13 |
121102 |
87.45 |
87.49 |
85.21 |
85.40 |
-2.17 |
19,985 |
65,546 |
+1,725 |
Feb13 |
121102 |
87.83 |
88.04 |
85.84 |
86.00 |
-2.10 |
12,741 |
29,310 |
-754 |
Mar13 |
121102 |
88.32 |
88.54 |
86.44 |
86.61 |
-2.04 |
11,893 |
38,098 |
+716 |
Apr13 |
121102 |
88.77 |
89.06 |
87.02 |
87.17 |
-1.97 |
6,550 |
12,737 |
+376 |
May13 |
121102 |
89.32 |
89.52 |
87.52 |
87.65 |
-1.91 |
4,154 |
11,623 |
+1,930 |
Jun13 |
121102 |
89.65 |
89.88 |
87.89 |
88.02 |
-1.86 |
5,964 |
49,606 |
+884 |
Jul13 |
121102 |
89.50 |
89.50 |
88.30 |
88.30 |
-1.81 |
737 |
7,149 |
+134 |
Aug13 |
121102 |
88.60 |
88.60 |
88.46 |
88.46 |
-1.77 |
358 |
4,613 |
-30 |
Sep13 |
121102 |
88.70 |
88.70 |
88.57 |
88.57 |
-1.74 |
329 |
8,736 |
-8 |
Oct13 |
121102 |
88.64 |
88.64 |
88.64 |
88.64 |
-1.69 |
240 |
4,310 |
+54 |
Nov13 |
121102 |
88.70 |
88.70 |
88.70 |
88.70 |
-1.64 |
189 |
5,172 |
-20 |
Dec13 |
121102 |
89.75 |
90.34 |
88.63 |
88.74 |
-1.58 |
4,720 |
67,507 |
-141 |
Jan14 |
121102 |
88.64 |
88.64 |
88.64 |
88.64 |
-1.54 |
54 |
5,128 |
+54 |
Feb14 |
121102 |
88.53 |
88.53 |
88.53 |
88.53 |
-1.49 |
4 |
1,876 |
+1 |
Mar14 |
121102 |
88.40 |
88.40 |
88.40 |
88.40 |
-1.46 |
2 |
3,673 |
-2 |
Total Volume and Open Interest |
111,634 |
520,998 |
+5,823 |
US Dollar Index(ICE) |
Dec12 |
121102 |
80.115 |
80.740 |
80.095 |
80.683 |
+0.548 |
18,563 |
37,789 |
-1,541 |
Mar13 |
121102 |
80.520 |
80.902 |
80.520 |
80.902 |
+0.552 |
14 |
904 |
+7 |
Jun13 |
121102 |
81.143 |
81.143 |
81.143 |
81.143 |
+0.553 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,577 |
38,699 |
-1,534 |
Australian Dollar(CME) |
Dec12 |
121102 |
103.64 |
103.84 |
102.95 |
103.08 |
-0.55 |
99,998 |
178,198 |
+2,560 |
Mar13 |
121102 |
102.97 |
102.97 |
102.35 |
102.35 |
-0.56 |
59 |
668 |
+10 |
Jun13 |
121102 |
101.98 |
102.22 |
101.66 |
101.66 |
-0.56 |
1 |
8 |
+1 |
Total Volume and Open Interest |
100,058 |
178,879 |
+2,571 |
British Pound(CME) |
Dec12 |
121102 |
161.22 |
161.32 |
160.05 |
160.19 |
-1.07 |
94,345 |
172,494 |
+3,077 |
Mar13 |
121102 |
160.43 |
161.21 |
160.14 |
160.14 |
-1.07 |
35 |
398 |
-11 |
Jun13 |
121102 |
160.17 |
161.18 |
160.10 |
160.10 |
-1.08 |
0 |
60 |
+0 |
Total Volume and Open Interest |
94,380 |
172,954 |
+3,066 |
Canadian Dollar(CME) |
Dec12 |
121102 |
100.24 |
100.69 |
99.98 |
100.33 |
+0.07 |
59,852 |
160,659 |
-1,055 |
Mar13 |
121102 |
100.05 |
100.45 |
100.05 |
100.12 |
+0.07 |
117 |
3,468 |
+27 |
Jun13 |
121102 |
99.80 |
100.08 |
99.80 |
99.91 |
+0.07 |
1 |
604 |
-1 |
Sep13 |
121102 |
99.80 |
99.80 |
99.63 |
99.69 |
+0.06 |
0 |
901 |
+0 |
Total Volume and Open Interest |
59,971 |
165,734 |
-1,029 |
Japanese Yen(CME) |
Dec12 |
121102 |
124.81 |
124.84 |
123.99 |
124.41 |
-0.35 |
75,964 |
148,208 |
+1,523 |
Mar13 |
121102 |
124.70 |
124.89 |
124.18 |
124.53 |
-0.36 |
57 |
580 |
+19 |
Jun13 |
121102 |
124.80 |
125.00 |
124.50 |
124.65 |
-0.35 |
0 |
26 |
+0 |
Total Volume and Open Interest |
76,021 |
148,836 |
+1,542 |
Swiss Franc(CME) |
Dec12 |
121102 |
107.36 |
107.44 |
105.34 |
106.32 |
-1.03 |
23,203 |
37,589 |
-388 |
Mar13 |
121102 |
106.67 |
107.52 |
105.73 |
106.49 |
-1.03 |
0 |
21 |
+0 |
Jun13 |
121102 |
106.68 |
107.70 |
106.68 |
106.68 |
-1.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,204 |
37,613 |
-389 |
EuroFX(CME) |
Dec12 |
121102 |
129.48 |
129.56 |
128.26 |
128.31 |
-1.11 |
189,227 |
217,457 |
-2,077 |
Mar13 |
121102 |
129.48 |
129.54 |
128.43 |
128.43 |
-1.11 |
129 |
1,063 |
-16 |
Jun13 |
121102 |
129.09 |
129.65 |
128.54 |
128.54 |
-1.11 |
1 |
548 |
+1 |
Total Volume and Open Interest |
189,357 |
219,118 |
-2,092 |
Mexican Peso(CME) |
Nov12 |
121102 |
766.00 |
766.50 |
766.00 |
766.00 |
-0.50 |
|
|
|
Dec12 |
121102 |
765.25 |
770.25 |
763.00 |
763.50 |
-0.50 |
31,177 |
195,635 |
-2,362 |
Total Volume and Open Interest |
31,182 |
196,555 |
-2,362 |
Brazilian Real(CME) |
Dec12 |
121102 |
491.55 |
491.55 |
491.55 |
491.55 |
+0.75 |
284 |
5,535 |
+211 |
Jan13 |
121102 |
489.75 |
489.75 |
489.75 |
489.75 |
+0.75 |
|
|
|
Feb13 |
121102 |
488.00 |
488.00 |
488.00 |
488.00 |
+0.75 |
0 |
201 |
+0 |
Mar13 |
121102 |
486.20 |
486.20 |
486.20 |
486.20 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
284 |
28,232 |
+211 |
30-Year T-Bonds(CBOT) |
Dec12 |
121102 |
148~150 |
148~240 |
147~180 |
148~130 |
-0~060 |
288,612 |
549,347 |
-4,520 |
Mar13 |
121102 |
147~090 |
147~090 |
146~080 |
147~020 |
-0~060 |
615 |
1,074 |
+351 |
Jun13 |
121102 |
145~290 |
146~030 |
145~290 |
145~290 |
-0~060 |
|
|
|
Total Volume and Open Interest |
289,227 |
550,421 |
-4,169 |
10-Year T-Notes(CBOT) |
Dec12 |
121102 |
132~235 |
132~285 |
132~100 |
132~250 |
-0~015 |
815,160 |
1,704,701 |
-8,155 |
Mar13 |
121102 |
132~035 |
132~090 |
131~245 |
132~065 |
-0~015 |
8,459 |
9,461 |
+4,322 |
Jun13 |
121102 |
131~115 |
131~130 |
131~115 |
131~115 |
-0~015 |
|
|
|
Total Volume and Open Interest |
823,619 |
1,714,162 |
-3,833 |
5-Year T-Notes(CBOT) |
Dec12 |
121102 |
124~054 |
124~090 |
123~296 |
124~074 |
-0~002 |
385,269 |
1,349,487 |
+11,762 |
Mar13 |
121102 |
123~316 |
124~014 |
123~316 |
123~316 |
-0~004 |
501 |
1,538 |
+198 |
Jun13 |
121102 |
123~116 |
123~122 |
123~116 |
123~116 |
-0~004 |
|
|
|
Total Volume and Open Interest |
385,770 |
1,351,025 |
+11,960 |
2 Year T-Notes(CBOT) |
Dec12 |
121102 |
110~056 |
110~060 |
110~044 |
110~054 |
-0~002 |
198,367 |
896,782 |
+2,026 |
Mar13 |
121102 |
110~042 |
110~044 |
110~032 |
110~040 |
-0~002 |
19,857 |
51,888 |
+8,166 |
Jun13 |
121102 |
109~204 |
109~206 |
109~204 |
109~204 |
-0~002 |
|
|
|
Total Volume and Open Interest |
218,224 |
948,670 |
+10,192 |
Eurodollars(CME) |
Dec12 |
121102 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
90,624 |
936,061 |
+2,990 |
Mar13 |
121102 |
99.685 |
99.695 |
99.680 |
99.690 |
+0.005 |
137,371 |
790,142 |
-15,379 |
Jun13 |
121102 |
99.665 |
99.670 |
99.655 |
99.670 |
+0.005 |
155,971 |
752,155 |
+2,471 |
Sep13 |
121102 |
99.645 |
99.650 |
99.630 |
99.650 |
+0.005 |
177,783 |
642,524 |
+8,890 |
Dec13 |
121102 |
99.610 |
99.620 |
99.590 |
99.615 |
unch |
183,728 |
723,732 |
+4,651 |
Mar14 |
121102 |
99.575 |
99.585 |
99.545 |
99.580 |
unch |
166,983 |
620,904 |
+3,361 |
Jun14 |
121102 |
99.525 |
99.535 |
99.490 |
99.535 |
unch |
161,703 |
507,248 |
+6,982 |
Sep14 |
121102 |
99.475 |
99.485 |
99.430 |
99.480 |
unch |
151,017 |
457,479 |
-4,885 |
Dec14 |
121102 |
99.405 |
99.415 |
99.355 |
99.415 |
unch |
125,716 |
471,152 |
+3,662 |
Mar15 |
121102 |
99.340 |
99.355 |
99.290 |
99.350 |
unch |
112,487 |
467,476 |
+1,538 |
Jun15 |
121102 |
99.260 |
99.275 |
99.205 |
99.270 |
unch |
108,196 |
527,167 |
+2,798 |
Sep15 |
121102 |
99.150 |
99.175 |
99.095 |
99.170 |
+0.005 |
116,898 |
346,643 |
+13,784 |
Dec15 |
121102 |
99.025 |
99.045 |
98.960 |
99.040 |
+0.005 |
69,049 |
321,715 |
+7,782 |
Mar16 |
121102 |
98.885 |
98.920 |
98.825 |
98.910 |
+0.005 |
44,155 |
198,375 |
+3,594 |
Jun16 |
121102 |
98.745 |
98.780 |
98.680 |
98.770 |
+0.010 |
34,200 |
139,932 |
+753 |
Sep16 |
121102 |
98.595 |
98.640 |
98.530 |
98.625 |
+0.010 |
31,158 |
137,192 |
+2,692 |
Dec16 |
121102 |
98.440 |
98.485 |
98.375 |
98.470 |
+0.010 |
16,995 |
96,013 |
-872 |
Mar17 |
121102 |
98.300 |
98.355 |
98.235 |
98.335 |
+0.010 |
11,244 |
86,366 |
-570 |
Total Volume and Open Interest |
1,923,425 |
8,455,673 |
+48,067 |
Ultra T-Bond(CBOT) |
Dec12 |
121102 |
163~21 |
164~00 |
162~03 |
163~09 |
-0~17 |
53,431 |
350,007 |
-3,223 |
Mar13 |
121102 |
161~28 |
162~13 |
161~28 |
161~28 |
-0~17 |
0 |
22 |
+0 |
Jun13 |
121102 |
161~28 |
162~13 |
161~28 |
161~28 |
-0~17 |
|
|
|
Total Volume and Open Interest |
53,431 |
350,029 |
-3,223 |
30 Day Federal Funds(CBOT) |
Nov12 |
121102 |
99.835 |
99.840 |
99.830 |
99.840 |
unch |
12,594 |
67,501 |
+6,743 |
Dec12 |
121102 |
99.840 |
99.850 |
99.840 |
99.845 |
unch |
1,234 |
34,384 |
+205 |
Jan13 |
121102 |
99.850 |
99.860 |
99.850 |
99.855 |
unch |
1,818 |
23,297 |
+1,250 |
Feb13 |
121102 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
1,358 |
24,828 |
+1,016 |
Mar13 |
121102 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
285 |
18,584 |
+40 |
Apr13 |
121102 |
99.860 |
99.860 |
99.850 |
99.855 |
unch |
1,085 |
21,620 |
+590 |
Total Volume and Open Interest |
28,209 |
352,874 |
+13,172 |
3-Mth Euro-Yen(CME) |
Dec12 |
121102 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121102 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121102 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
Sep13 |
121102 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
Dec13 |
121102 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Mar14 |
121102 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Jun14 |
121102 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
Sep14 |
121102 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
Dec14 |
121102 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar15 |
121102 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121102 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
159 |
2,092 |
+76 |
Mar13 |
121102 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
159 |
343 |
+159 |
Jun13 |
121102 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
Sep13 |
121102 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121102 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
Mar14 |
121102 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
Jun14 |
121102 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
Sep14 |
121102 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
318 |
3,673 |
+235 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121102 |
144.10 |
144.21 |
144.04 |
144.21 |
+0.11 |
5,093 |
23,461 |
+1,284 |
Mar13 |
121102 |
143.51 |
143.51 |
143.51 |
143.51 |
+0.11 |
|
|
|
Jun13 |
121102 |
141.42 |
141.42 |
141.42 |
141.42 |
+0.11 |
|
|
|
Total Volume and Open Interest |
5,093 |
23,461 |
+1,284 |
Euro-Bund(EUREX) |
Dec12 |
121102 |
141.68 |
142.04 |
141.39 |
141.87 |
+0.16 |
515,621 |
863,736 |
+3,315 |
Mar13 |
121102 |
143.31 |
143.65 |
143.00 |
143.48 |
+0.17 |
1,223 |
68,669 |
+342 |
Jun13 |
121102 |
141.87 |
141.87 |
141.87 |
141.87 |
+0.16 |
|
|
|
Total Volume and Open Interest |
516,844 |
932,405 |
+3,657 |
Euro-Bobl(EUREX) |
Dec12 |
121102 |
125.91 |
126.10 |
125.82 |
126.04 |
+0.14 |
280,736 |
770,980 |
+11,245 |
Mar13 |
121102 |
126.62 |
126.71 |
126.62 |
126.70 |
+0.15 |
443 |
37,533 |
+79 |
Jun13 |
121102 |
126.70 |
126.70 |
126.70 |
126.70 |
+0.15 |
|
|
|
Total Volume and Open Interest |
281,179 |
808,513 |
+11,324 |
3-Mth Euribor(EUREX) |
Dec12 |
121102 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.005 |
600 |
2,803 |
+600 |
Mar13 |
121102 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.015 |
0 |
1,858 |
+0 |
Jun13 |
121102 |
99.780 |
99.780 |
99.780 |
99.780 |
+0.015 |
0 |
703 |
+0 |
Total Volume and Open Interest |
700 |
7,536 |
+500 |
Long Gilt(LIFFE) |
Dec12 |
121102 |
118~31 |
119~14 |
118~22 |
119~04 |
+0~04 |
141,751 |
342,224 |
+2,014 |
Mar13 |
121102 |
118~18 |
118~19 |
118~09 |
118~09 |
+0~04 |
100 |
218 |
+85 |
Total Volume and Open Interest |
141,851 |
342,442 |
+2,099 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121102 |
99.48 |
99.49 |
99.47 |
99.49 |
+0.01 |
23,923 |
283,403 |
-12,379 |
Mar13 |
121102 |
99.49 |
99.50 |
99.48 |
99.50 |
+0.02 |
31,499 |
333,145 |
-15,561 |
Jun13 |
121102 |
99.49 |
99.50 |
99.47 |
99.50 |
+0.02 |
36,494 |
269,276 |
+1,014 |
Sep13 |
121102 |
99.48 |
99.50 |
99.46 |
99.49 |
+0.01 |
38,616 |
301,138 |
+2,214 |
Dec13 |
121102 |
99.45 |
99.47 |
99.43 |
99.46 |
unch |
39,974 |
320,639 |
+1,283 |
Mar14 |
121102 |
99.42 |
99.44 |
99.39 |
99.43 |
+0.01 |
42,698 |
246,552 |
-715 |
Total Volume and Open Interest |
326,563 |
2,568,319 |
-15,120 |
3-Mth Euribor(LIFFE) |
Dec12 |
121102 |
99.800 |
99.810 |
99.795 |
99.805 |
+0.005 |
65,628 |
510,934 |
-4,080 |
Mar13 |
121102 |
99.795 |
99.810 |
99.785 |
99.805 |
+0.015 |
128,329 |
496,421 |
-4,555 |
Jun13 |
121102 |
99.770 |
99.790 |
99.755 |
99.780 |
+0.015 |
110,022 |
418,994 |
+3,504 |
Total Volume and Open Interest |
800,902 |
3,866,964 |
+1,497 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121102 |
96.92 |
96.93 |
96.90 |
96.91 |
-0.02 |
13,844 |
141,838 |
-441 |
Mar13 |
121102 |
97.13 |
97.13 |
97.08 |
97.10 |
-0.03 |
16,400 |
183,221 |
-538 |
Jun13 |
121102 |
97.23 |
97.24 |
97.18 |
97.19 |
-0.05 |
15,162 |
141,338 |
+1,233 |
Sep13 |
121102 |
97.23 |
97.24 |
97.17 |
97.19 |
-0.05 |
6,333 |
87,835 |
-1,259 |
Dec13 |
121102 |
97.16 |
97.16 |
97.11 |
97.12 |
-0.06 |
1,886 |
65,706 |
+228 |
Mar14 |
121102 |
97.08 |
97.09 |
97.02 |
97.03 |
-0.07 |
1,296 |
41,104 |
-279 |
Jun14 |
121102 |
96.99 |
97.01 |
96.95 |
96.95 |
-0.07 |
414 |
20,177 |
-392 |
Sep14 |
121102 |
96.92 |
96.93 |
96.85 |
96.86 |
-0.07 |
599 |
12,854 |
-123 |
Dec14 |
121102 |
96.84 |
96.84 |
96.79 |
96.79 |
-0.07 |
2 |
1,608 |
+2 |
Mar15 |
121102 |
96.76 |
96.76 |
96.72 |
96.72 |
-0.07 |
2 |
36 |
+1 |
Total Volume and Open Interest |
55,938 |
695,920 |
-1,568 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121102 |
96.96 |
96.96 |
96.89 |
96.91 |
-0.05 |
58,421 |
420,854 |
+8,287 |
Mar13 |
121102 |
97.00 |
97.00 |
96.91 |
96.91 |
-0.05 |
5 |
5 |
+5 |
Total Volume and Open Interest |
58,426 |
420,859 |
+8,292 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121102 |
97.48 |
97.48 |
97.40 |
97.42 |
-0.06 |
125,805 |
454,696 |
-3,639 |
Mar13 |
121102 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.06 |
225 |
225 |
+225 |
Total Volume and Open Interest |
126,030 |
454,921 |
-3,414 |
Gold(CMX) |
Dec12 |
121102 |
1715.6 |
1717.2 |
1674.8 |
1675.2 |
-40.3 |
121,499 |
296,816 |
-9,588 |
Feb13 |
121102 |
1718.3 |
1718.7 |
1677.0 |
1677.3 |
-40.4 |
10,500 |
52,611 |
+2,855 |
Apr13 |
121102 |
1720.5 |
1720.8 |
1679.3 |
1679.3 |
-40.4 |
1,073 |
17,369 |
+645 |
Jun13 |
121102 |
1721.9 |
1721.9 |
1681.0 |
1681.2 |
-40.4 |
614 |
20,977 |
-42 |
Aug13 |
121102 |
1717.3 |
1718.0 |
1683.1 |
1683.1 |
-40.4 |
348 |
9,178 |
+186 |
Oct13 |
121102 |
1717.8 |
1717.8 |
1685.1 |
1685.1 |
-40.5 |
29 |
5,496 |
-13 |
Dec13 |
121102 |
1724.4 |
1724.4 |
1687.0 |
1687.2 |
-40.5 |
758 |
11,718 |
+48 |
Feb14 |
121102 |
1732.3 |
1732.3 |
1689.7 |
1689.7 |
-40.5 |
1 |
2,422 |
-1 |
Apr14 |
121102 |
1692.2 |
1692.2 |
1692.2 |
1692.2 |
-40.5 |
0 |
3,376 |
+0 |
Jun14 |
121102 |
1694.7 |
1694.7 |
1694.7 |
1694.7 |
-40.5 |
0 |
9,003 |
+0 |
Aug14 |
121102 |
1697.3 |
1697.3 |
1697.3 |
1697.3 |
-40.5 |
0 |
83 |
+0 |
Total Volume and Open Interest |
134,855 |
451,891 |
-5,920 |
Silver(CMX) |
Dec12 |
121102 |
3228.0 |
3236.5 |
3081.5 |
3085.7 |
-139.1 |
30,535 |
76,071 |
-1,120 |
Mar13 |
121102 |
3231.0 |
3241.0 |
3088.5 |
3092.9 |
-139.4 |
1,793 |
17,012 |
+920 |
May13 |
121102 |
3194.5 |
3201.5 |
3096.0 |
3096.5 |
-139.5 |
307 |
5,159 |
+81 |
Jul13 |
121102 |
3235.0 |
3235.0 |
3099.8 |
3099.8 |
-139.4 |
61 |
5,905 |
+35 |
Sep13 |
121102 |
3218.0 |
3218.0 |
3102.4 |
3102.4 |
-139.5 |
58 |
3,403 |
+36 |
Dec13 |
121102 |
3217.0 |
3217.0 |
3103.5 |
3105.6 |
-139.5 |
193 |
15,983 |
+85 |
Mar14 |
121102 |
3104.1 |
3104.1 |
3104.1 |
3104.1 |
-139.5 |
0 |
996 |
+0 |
Total Volume and Open Interest |
33,107 |
139,329 |
+86 |
Platinum(NYMEX) |
Jan13 |
121102 |
1571.4 |
1572.9 |
1543.9 |
1544.9 |
-28.3 |
6,357 |
57,395 |
-20 |
Apr13 |
121102 |
1573.8 |
1573.9 |
1548.0 |
1548.2 |
-28.3 |
107 |
3,579 |
+45 |
Jul13 |
121102 |
1551.1 |
1551.1 |
1551.1 |
1551.1 |
-28.3 |
2 |
126 |
-2 |
Oct13 |
121102 |
1559.8 |
1559.8 |
1553.2 |
1553.2 |
-28.3 |
0 |
40 |
+0 |
Total Volume and Open Interest |
6,472 |
61,182 |
+24 |
Palladium(NYMEX) |
Dec12 |
121102 |
611.10 |
611.90 |
598.70 |
599.65 |
-12.80 |
4,133 |
18,937 |
+300 |
Mar13 |
121102 |
613.20 |
613.20 |
601.00 |
601.50 |
-12.65 |
418 |
2,189 |
+132 |
Jun13 |
121102 |
602.75 |
602.75 |
602.75 |
602.75 |
-12.65 |
3 |
9 |
+3 |
Total Volume and Open Interest |
4,554 |
21,136 |
+383 |
Copper(CMX) |
Dec12 |
121102 |
355.15 |
355.80 |
347.25 |
348.15 |
-7.05 |
45,231 |
83,687 |
-2,237 |
Mar13 |
121102 |
356.20 |
356.70 |
348.40 |
349.25 |
-7.05 |
7,424 |
44,867 |
-690 |
May13 |
121102 |
357.10 |
357.10 |
349.70 |
350.00 |
-7.05 |
1,166 |
6,793 |
+303 |
Jul13 |
121102 |
354.45 |
355.50 |
350.00 |
350.45 |
-7.05 |
1,112 |
5,522 |
+149 |
Sep13 |
121102 |
351.90 |
352.50 |
350.95 |
350.95 |
-7.05 |
132 |
1,984 |
-63 |
Total Volume and Open Interest |
55,952 |
153,967 |
-2,831 |
DJIA Index(CBOT) |
Dec12 |
121102 |
13166 |
13220 |
12991 |
12991 |
-174 |
202 |
13,265 |
-29 |
Mar13 |
121102 |
12912 |
13087 |
12912 |
12912 |
-175 |
0 |
6 |
+0 |
Jun13 |
121102 |
12831 |
13006 |
12831 |
12831 |
-175 |
|
|
|
Sep13 |
121102 |
12752 |
12927 |
12752 |
12752 |
-175 |
|
|
|
Total Volume and Open Interest |
202 |
13,271 |
-29 |
E-mini DJIA Index(CBOT) |
Dec12 |
121102 |
13165 |
13226 |
12988 |
12991 |
-174 |
121,161 |
104,617 |
-1,428 |
Mar13 |
121102 |
13050 |
13050 |
12912 |
12912 |
-175 |
32 |
193 |
+14 |
Jun13 |
121102 |
13002 |
13002 |
12831 |
12831 |
-175 |
2 |
39 |
+0 |
Sep13 |
121102 |
12752 |
12752 |
12752 |
12752 |
-175 |
|
|
|
Total Volume and Open Interest |
121,195 |
104,849 |
-1,414 |
S & P 500(CME) |
Dec12 |
121102 |
1423.20 |
1431.30 |
1405.20 |
1405.50 |
-17.70 |
9,940 |
200,687 |
-891 |
Mar13 |
121102 |
1398.70 |
1423.40 |
1398.70 |
1398.70 |
-17.70 |
102 |
2,370 |
+57 |
Jun13 |
121102 |
1391.60 |
1416.30 |
1391.60 |
1391.60 |
-17.70 |
20 |
1,246 |
+10 |
Sep13 |
121102 |
1385.10 |
1409.80 |
1385.10 |
1385.10 |
-17.70 |
|
|
|
Total Volume and Open Interest |
10,062 |
204,303 |
-824 |
S & P 500 E-Mini(Globex) |
Dec12 |
121102 |
1423.25 |
1431.50 |
1405.00 |
1405.50 |
-17.75 |
1,705,976 |
2,949,574 |
-30,851 |
Mar13 |
121102 |
1416.25 |
1424.00 |
1398.25 |
1398.75 |
-17.75 |
966 |
31,660 |
+205 |
Total Volume and Open Interest |
1,706,959 |
2,983,061 |
-30,653 |
NASDAQ 100(CME) |
Dec12 |
121102 |
2687.00 |
2693.50 |
2641.00 |
2641.00 |
-43.80 |
826 |
15,146 |
+154 |
Mar13 |
121102 |
2634.80 |
2636.00 |
2634.80 |
2634.80 |
-43.50 |
0 |
1 |
+0 |
Jun13 |
121102 |
2629.30 |
2672.80 |
2629.30 |
2629.30 |
-43.50 |
|
|
|
Total Volume and Open Interest |
826 |
15,147 |
+154 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121102 |
2686.00 |
2694.00 |
2641.00 |
2641.00 |
-43.80 |
285,578 |
368,209 |
-2,746 |
Mar13 |
121102 |
2680.30 |
2694.30 |
2634.80 |
2634.80 |
-43.50 |
35 |
195 |
+6 |
Total Volume and Open Interest |
285,613 |
368,414 |
-2,740 |
S & P Midcap 400(CME) |
Dec12 |
121102 |
986.00 |
1002.00 |
983.50 |
983.50 |
-16.70 |
0 |
795 |
+0 |
Mar13 |
121102 |
981.50 |
998.20 |
981.50 |
981.50 |
-16.70 |
|
|
|
Jun13 |
121102 |
979.40 |
996.10 |
979.40 |
979.40 |
-16.70 |
|
|
|
Total Volume and Open Interest |
0 |
795 |
+0 |
Volatility Index(CBOE) |
Nov12 |
121102 |
16.95 |
17.85 |
16.65 |
17.80 |
+0.90 |
59,958 |
119,625 |
-8,528 |
Dec12 |
121102 |
17.90 |
18.65 |
17.55 |
18.60 |
+0.70 |
40,609 |
95,720 |
+6,046 |
Jan13 |
121102 |
19.15 |
20.10 |
18.90 |
20.00 |
+0.83 |
15,560 |
0 |
+0 |
Feb13 |
121102 |
19.95 |
20.85 |
19.68 |
20.70 |
+0.70 |
11,783 |
33,299 |
-408 |
Total Volume and Open Interest |
145,039 |
306,542 |
+33,708 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121102 |
9070 |
9115 |
9015 |
9020 |
-50 |
4,703 |
31,457 |
+789 |
Mar13 |
121102 |
9025 |
9075 |
9025 |
9025 |
-50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,703 |
31,458 |
+789 |
Nikkei 225(SGX) |
Dec12 |
121102 |
8945 |
9080 |
8925 |
9055 |
+105 |
80,194 |
226,510 |
-1,584 |
Mar13 |
121102 |
9040 |
9040 |
9040 |
9040 |
+105 |
4 |
2,108 |
+0 |
Jun13 |
121102 |
8960 |
8960 |
8960 |
8960 |
+105 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
80,673 |
241,967 |
-1,495 |
CAC 40(EURONEXT) |
Nov12 |
121102 |
3474.5 |
3501.5 |
3454.0 |
3489.0 |
+14.5 |
88,565 |
324,166 |
+149 |
Dec12 |
121102 |
3466.5 |
3492.5 |
3447.5 |
3479.5 |
+14.0 |
262 |
26,980 |
+14 |
Jan13 |
121102 |
3457.5 |
3483.5 |
3456.5 |
3478.0 |
+12.5 |
23 |
16 |
+11 |
Total Volume and Open Interest |
88,852 |
351,376 |
+172 |
Hang Seng Index(HKFE) |
Nov12 |
121102 |
22035 |
22166 |
22009 |
22109 |
+251 |
77,208 |
128,588 |
+3,960 |
Dec12 |
121102 |
22022 |
22172 |
22022 |
22118 |
+239 |
965 |
14,894 |
+152 |
Total Volume and Open Interest |
78,353 |
146,570 |
+4,173 |
DAX(EUREX) |
Dec12 |
121102 |
7349.0 |
7392.5 |
7313.5 |
7360.5 |
+27.0 |
113,413 |
150,898 |
+3,912 |
Mar13 |
121102 |
7338.5 |
7397.0 |
7320.5 |
7365.5 |
+27.0 |
2,002 |
8,543 |
-381 |
Jun13 |
121102 |
7345.0 |
7403.5 |
7328.0 |
7373.0 |
+26.0 |
85 |
1,685 |
+35 |
Total Volume and Open Interest |
115,500 |
161,126 |
+3,566 |
FT-SE 100(EURONEXT) |
Dec12 |
121102 |
5835.00 |
5869.00 |
5805.50 |
5839.00 |
+2.50 |
75,892 |
588,551 |
+3,746 |
Mar13 |
121102 |
5790.00 |
5821.50 |
5776.00 |
5795.50 |
+2.50 |
13 |
663 |
+199 |
Jun13 |
121102 |
5730.50 |
5730.50 |
5730.50 |
5730.50 |
+2.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
75,905 |
589,227 |
+3,945 |
SPI 200(SFE) |
Dec12 |
121102 |
4437.0 |
4482.0 |
4436.0 |
4445.0 |
+9.0 |
29,022 |
266,945 |
-5,334 |
Mar13 |
121102 |
4444.0 |
4444.0 |
4412.0 |
4412.0 |
+9.0 |
3 |
1,819 |
-55 |
Jun13 |
121102 |
4412.0 |
4412.0 |
4412.0 |
4412.0 |
+9.0 |
6 |
2,642 |
+6 |
Total Volume and Open Interest |
29,077 |
276,622 |
-5,385 |
FTSE MIB(ISE) |
Dec12 |
121102 |
15770.00 |
15875.00 |
15655.00 |
15737.00 |
-33.00 |
19,499 |
37,094 |
+164 |
Mar13 |
121102 |
15800.00 |
15800.00 |
15685.00 |
15744.00 |
-33.00 |
24 |
76 |
+0 |
Jun13 |
121102 |
15464.00 |
15464.00 |
15464.00 |
15464.00 |
-33.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,523 |
37,171 |
+164 |
KOSPI 200(KFE) |
Dec12 |
121102 |
248.75 |
252.20 |
248.50 |
251.70 |
+2.95 |
196,788 |
105,378 |
-4,261 |
Mar13 |
121102 |
248.40 |
251.25 |
248.40 |
250.70 |
+3.00 |
249 |
5,116 |
+101 |
Jun13 |
121102 |
252.40 |
252.40 |
252.40 |
252.40 |
+3.00 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
197,037 |
111,649 |
-4,160 |
GSCI(CME) |
Nov12 |
121102 |
638.25 |
638.25 |
626.00 |
626.00 |
-11.75 |
179 |
8,946 |
-82 |
Dec12 |
121102 |
628.50 |
640.50 |
628.50 |
628.50 |
-11.50 |
0 |
52 |
+0 |
Jan13 |
121102 |
628.75 |
640.75 |
628.75 |
628.75 |
-11.50 |
|
|
|
Total Volume and Open Interest |
179 |
8,998 |
-82 |
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. |
|
|