|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon November 05, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Nov12 |
121105 |
1522.25 |
1525.00 |
1503.50 |
1504.25 |
-22.75 |
13,233 |
9,931 |
-4,155 |
| Jan13 |
121105 |
1520.75 |
1524.25 |
1502.00 |
1503.25 |
-23.50 |
100,832 |
277,878 |
+92 |
| Mar13 |
121105 |
1497.25 |
1501.25 |
1481.00 |
1482.50 |
-21.25 |
20,772 |
119,249 |
+677 |
| May13 |
121105 |
1465.75 |
1471.25 |
1451.25 |
1456.50 |
-14.75 |
9,102 |
94,426 |
+1,436 |
| Jul13 |
121105 |
1449.00 |
1455.00 |
1434.75 |
1440.50 |
-13.50 |
6,551 |
72,300 |
-666 |
| Aug13 |
121105 |
1419.50 |
1421.25 |
1404.25 |
1407.75 |
-11.50 |
150 |
1,753 |
+16 |
| Sep13 |
121105 |
1370.00 |
1379.00 |
1365.25 |
1366.75 |
-6.75 |
133 |
1,241 |
-46 |
| Nov13 |
121105 |
1337.50 |
1346.00 |
1328.25 |
1334.25 |
-2.25 |
2,404 |
52,885 |
+343 |
| Jan14 |
121105 |
1343.75 |
1343.75 |
1334.00 |
1339.75 |
-2.25 |
61 |
474 |
+29 |
| Mar14 |
121105 |
1345.25 |
1345.75 |
1343.75 |
1343.75 |
-2.00 |
32 |
128 |
+13 |
| May14 |
121105 |
1342.50 |
1345.25 |
1342.50 |
1342.50 |
-2.75 |
0 |
118 |
+0 |
| Jul14 |
121105 |
1345.50 |
1349.00 |
1345.50 |
1345.50 |
-3.50 |
0 |
57 |
+0 |
| Aug14 |
121105 |
1340.25 |
1343.75 |
1340.25 |
1340.25 |
-3.50 |
|
|
|
| Sep14 |
121105 |
1330.50 |
1334.00 |
1330.50 |
1330.50 |
-3.50 |
|
|
|
| Total Volume and Open Interest |
153,292 |
632,398 |
-2,250 |
| Soybean Meal(CBOT) |
| Dec12 |
121105 |
474.10 |
477.40 |
468.40 |
469.00 |
-6.90 |
27,155 |
96,750 |
-1,345 |
| Jan13 |
121105 |
468.50 |
471.20 |
463.80 |
464.50 |
-5.80 |
8,181 |
34,218 |
+1,141 |
| Mar13 |
121105 |
457.70 |
460.10 |
453.30 |
454.40 |
-4.80 |
7,324 |
32,819 |
+1,135 |
| May13 |
121105 |
439.40 |
440.00 |
435.10 |
437.20 |
-2.20 |
2,992 |
25,745 |
+81 |
| Jul13 |
121105 |
429.80 |
431.00 |
426.10 |
428.20 |
-1.60 |
1,436 |
17,896 |
-139 |
| Aug13 |
121105 |
416.00 |
419.30 |
415.00 |
416.60 |
-0.70 |
83 |
1,426 |
-6 |
| Sep13 |
121105 |
405.90 |
405.90 |
400.40 |
401.00 |
unch |
58 |
1,731 |
-7 |
| Oct13 |
121105 |
386.70 |
389.30 |
384.80 |
385.80 |
+1.00 |
29 |
3,191 |
-3 |
| Dec13 |
121105 |
383.60 |
387.50 |
381.30 |
384.00 |
+2.00 |
317 |
10,122 |
+56 |
| Jan14 |
121105 |
384.70 |
384.70 |
382.70 |
384.70 |
+2.00 |
0 |
313 |
+0 |
| Total Volume and Open Interest |
47,575 |
224,833 |
+913 |
| Soybean Oil(CBOT) |
| Dec12 |
121105 |
49.16 |
49.22 |
48.25 |
48.32 |
-0.94 |
68,001 |
132,749 |
+7,822 |
| Jan13 |
121105 |
49.52 |
49.60 |
48.63 |
48.70 |
-0.95 |
30,629 |
106,065 |
+4,932 |
| Mar13 |
121105 |
50.04 |
50.07 |
49.11 |
49.18 |
-0.93 |
17,378 |
43,908 |
+1,049 |
| May13 |
121105 |
50.41 |
50.54 |
49.60 |
49.67 |
-0.90 |
9,673 |
28,460 |
+824 |
| Jul13 |
121105 |
50.82 |
50.95 |
50.07 |
50.11 |
-0.86 |
4,917 |
22,066 |
+585 |
| Aug13 |
121105 |
50.50 |
50.78 |
50.21 |
50.23 |
-0.81 |
725 |
3,288 |
+253 |
| Sep13 |
121105 |
50.50 |
50.98 |
50.20 |
50.25 |
-0.73 |
524 |
2,572 |
+90 |
| Oct13 |
121105 |
50.60 |
50.66 |
49.95 |
49.95 |
-0.68 |
513 |
3,942 |
-67 |
| Dec13 |
121105 |
50.45 |
50.48 |
49.82 |
49.85 |
-0.62 |
1,156 |
10,397 |
+158 |
| Jan14 |
121105 |
50.02 |
50.63 |
50.02 |
50.02 |
-0.61 |
13 |
633 |
+11 |
| Total Volume and Open Interest |
133,542 |
354,916 |
+15,667 |
| Canola(WCE) |
| Nov12 |
121105 |
605.2 |
605.2 |
593.8 |
593.8 |
-14.3 |
162 |
298 |
-212 |
| Jan13 |
121105 |
604.3 |
604.5 |
586.1 |
589.8 |
-13.3 |
10,295 |
111,743 |
-2,014 |
| Mar13 |
121105 |
600.3 |
601.1 |
583.6 |
586.0 |
-12.9 |
1,307 |
19,126 |
-49 |
| May13 |
121105 |
593.4 |
595.1 |
576.2 |
578.5 |
-14.4 |
910 |
20,232 |
-295 |
| Jul13 |
121105 |
590.0 |
590.3 |
573.1 |
575.6 |
-14.5 |
280 |
6,775 |
-37 |
| Total Volume and Open Interest |
13,101 |
164,736 |
-2,537 |
| Corn(CBOT) |
| Dec12 |
121105 |
737.50 |
745.00 |
733.00 |
735.50 |
-4.00 |
175,125 |
467,132 |
-20,977 |
| Mar13 |
121105 |
740.50 |
747.25 |
735.75 |
738.00 |
-4.50 |
76,188 |
405,066 |
+10,272 |
| May13 |
121105 |
737.25 |
743.25 |
732.75 |
735.50 |
-4.00 |
16,040 |
100,570 |
+1,597 |
| Jul13 |
121105 |
728.00 |
735.00 |
724.50 |
726.75 |
-4.00 |
23,116 |
146,939 |
+2,680 |
| Sep13 |
121105 |
656.75 |
659.25 |
651.00 |
652.50 |
-5.00 |
4,445 |
29,479 |
-1,233 |
| Dec13 |
121105 |
633.00 |
637.00 |
629.00 |
631.50 |
-5.00 |
28,901 |
131,417 |
+6,207 |
| Mar14 |
121105 |
643.25 |
643.25 |
636.00 |
638.25 |
-5.00 |
37 |
2,617 |
+9 |
| May14 |
121105 |
644.50 |
648.75 |
643.75 |
643.75 |
-5.00 |
21 |
831 |
+2 |
| Jul14 |
121105 |
648.00 |
651.25 |
646.25 |
646.25 |
-5.00 |
9 |
1,122 |
+7 |
| Sep14 |
121105 |
600.50 |
605.50 |
600.50 |
600.50 |
-5.00 |
0 |
86 |
+0 |
| Total Volume and Open Interest |
323,959 |
1,292,804 |
-1,428 |
| Wheat(CBOT) |
| Dec12 |
121105 |
864.50 |
875.75 |
863.00 |
866.00 |
+1.50 |
48,641 |
194,537 |
-3,446 |
| Mar13 |
121105 |
878.50 |
889.00 |
876.75 |
879.25 |
+0.75 |
16,322 |
118,458 |
+1,262 |
| May13 |
121105 |
885.50 |
895.00 |
883.50 |
886.25 |
+0.75 |
4,013 |
30,778 |
+912 |
| Jul13 |
121105 |
875.00 |
880.00 |
870.25 |
874.00 |
-1.00 |
7,887 |
67,694 |
+562 |
| Sep13 |
121105 |
885.00 |
887.00 |
878.75 |
882.25 |
-0.75 |
604 |
6,652 |
+29 |
| Dec13 |
121105 |
889.00 |
894.75 |
886.00 |
890.50 |
+0.75 |
3,489 |
42,867 |
+571 |
| Total Volume and Open Interest |
81,158 |
465,450 |
-4 |
| Wheat(KCBT) |
| Dec12 |
121105 |
907.50 |
919.00 |
906.75 |
909.00 |
+0.25 |
11,604 |
88,835 |
-2,352 |
| Mar13 |
121105 |
924.25 |
933.75 |
922.50 |
924.50 |
+0.75 |
7,356 |
41,794 |
+2,750 |
| May13 |
121105 |
930.25 |
938.75 |
928.50 |
930.25 |
unch |
1,212 |
12,343 |
+140 |
| Jul13 |
121105 |
919.50 |
926.25 |
916.25 |
920.75 |
-2.00 |
1,656 |
19,184 |
+342 |
| Sep13 |
121105 |
925.00 |
926.00 |
917.25 |
921.75 |
-2.25 |
488 |
2,676 |
+23 |
| Dec13 |
121105 |
926.75 |
933.00 |
922.75 |
927.75 |
-2.75 |
503 |
2,291 |
+248 |
| Total Volume and Open Interest |
22,843 |
167,480 |
+1,155 |
| Wheat(MGE) |
| Dec12 |
121105 |
940.25 |
949.50 |
939.00 |
940.00 |
-0.25 |
2,259 |
17,461 |
-334 |
| Mar13 |
121105 |
946.25 |
955.00 |
945.25 |
946.25 |
-0.25 |
1,298 |
14,954 |
+280 |
| May13 |
121105 |
953.00 |
959.75 |
952.50 |
953.00 |
+0.25 |
250 |
3,860 |
-7 |
| Jul13 |
121105 |
956.00 |
957.50 |
951.25 |
952.25 |
-1.25 |
112 |
2,104 |
+7 |
| Sep13 |
121105 |
936.00 |
940.50 |
935.00 |
936.00 |
+0.50 |
130 |
2,821 |
+42 |
| Total Volume and Open Interest |
4,161 |
42,198 |
+32 |
| Oats(CBOT) |
| Dec12 |
121105 |
368.00 |
368.00 |
357.50 |
358.00 |
-9.00 |
1,481 |
7,281 |
-681 |
| Mar13 |
121105 |
376.75 |
376.75 |
367.25 |
367.25 |
-8.50 |
485 |
4,774 |
+280 |
| May13 |
121105 |
374.25 |
376.50 |
368.00 |
368.00 |
-8.50 |
12 |
326 |
+7 |
| Jul13 |
121105 |
365.25 |
374.75 |
365.25 |
365.25 |
-9.50 |
2 |
7 |
-2 |
| Total Volume and Open Interest |
1,980 |
12,435 |
-396 |
| Rough Rice(CBOT) |
| Nov12 |
121105 |
14.68 |
14.86 |
14.66 |
14.86 |
+0.15 |
34 |
44 |
-18 |
| Jan13 |
121105 |
15.01 |
15.19 |
14.95 |
15.16 |
+0.15 |
516 |
12,874 |
+79 |
| Mar13 |
121105 |
15.28 |
15.47 |
15.28 |
15.47 |
+0.15 |
25 |
861 |
+12 |
| May13 |
121105 |
15.59 |
15.75 |
15.59 |
15.75 |
+0.15 |
2 |
39 |
+2 |
| Total Volume and Open Interest |
577 |
13,875 |
+75 |
| Live Cattle(CME) |
| Dec12 |
121105 |
125.480 |
125.930 |
125.100 |
125.285 |
-0.145 |
20,452 |
126,586 |
-1,993 |
| Feb13 |
121105 |
129.200 |
129.450 |
128.650 |
129.000 |
-0.185 |
11,288 |
81,962 |
+2,172 |
| Apr13 |
121105 |
133.400 |
133.535 |
132.900 |
133.075 |
-0.305 |
6,834 |
57,363 |
+2,104 |
| Jun13 |
121105 |
129.700 |
129.800 |
129.250 |
129.400 |
-0.300 |
3,190 |
31,886 |
+661 |
| Aug13 |
121105 |
129.600 |
129.750 |
129.185 |
129.400 |
-0.350 |
1,958 |
13,339 |
+1,012 |
| Oct13 |
121105 |
133.500 |
133.500 |
132.650 |
133.050 |
-0.350 |
53 |
2,718 |
+13 |
| Total Volume and Open Interest |
43,786 |
315,500 |
+3,972 |
| Feeder Cattle(CME) |
| Nov12 |
121105 |
144.900 |
145.100 |
144.400 |
144.900 |
unch |
659 |
4,180 |
-105 |
| Jan13 |
121105 |
146.800 |
146.985 |
145.750 |
146.785 |
+0.100 |
1,243 |
13,580 |
+176 |
| Mar13 |
121105 |
148.825 |
149.185 |
148.130 |
148.950 |
-0.085 |
458 |
4,045 |
+11 |
| Apr13 |
121105 |
150.500 |
150.750 |
149.700 |
150.575 |
-0.210 |
236 |
1,292 |
+6 |
| May13 |
121105 |
151.685 |
152.000 |
151.100 |
152.000 |
-0.185 |
103 |
1,286 |
-4 |
| Aug13 |
121105 |
155.250 |
155.285 |
154.485 |
155.035 |
-0.465 |
20 |
544 |
-4 |
| Sep13 |
121105 |
156.000 |
156.000 |
156.000 |
156.000 |
-0.200 |
4 |
25 |
+1 |
| Total Volume and Open Interest |
2,726 |
24,955 |
+84 |
| Lean Hogs(CME) |
| Dec12 |
121105 |
77.885 |
78.035 |
76.850 |
76.930 |
-0.820 |
19,836 |
87,305 |
-995 |
| Feb13 |
121105 |
84.000 |
84.050 |
82.850 |
82.950 |
-0.950 |
8,641 |
49,167 |
+361 |
| Apr13 |
121105 |
89.480 |
89.750 |
87.950 |
87.980 |
-1.500 |
3,443 |
32,205 |
+145 |
| May13 |
121105 |
96.500 |
96.500 |
95.385 |
96.450 |
-0.750 |
26 |
1,516 |
+6 |
| Jun13 |
121105 |
99.900 |
100.000 |
98.100 |
98.135 |
-1.650 |
2,732 |
26,174 |
+28 |
| Jul13 |
121105 |
99.700 |
99.750 |
98.430 |
98.535 |
-1.165 |
1,019 |
6,791 |
+195 |
| Aug13 |
121105 |
99.300 |
99.300 |
97.900 |
97.900 |
-1.250 |
1,336 |
7,986 |
+22 |
| Oct13 |
121105 |
88.250 |
88.250 |
86.900 |
87.100 |
-1.050 |
606 |
4,530 |
+43 |
| Total Volume and Open Interest |
37,721 |
217,448 |
-151 |
| Class III Milk(CME) |
| Nov12 |
121105 |
21.18 |
21.20 |
21.06 |
21.19 |
-0.01 |
225 |
5,165 |
-56 |
| Dec12 |
121105 |
20.38 |
20.50 |
20.36 |
20.42 |
+0.02 |
368 |
5,105 |
+92 |
| Jan13 |
121105 |
19.46 |
19.48 |
19.39 |
19.45 |
-0.01 |
93 |
2,084 |
+46 |
| Feb13 |
121105 |
19.12 |
19.14 |
19.03 |
19.03 |
-0.07 |
37 |
1,684 |
+13 |
| Mar13 |
121105 |
18.97 |
18.97 |
18.92 |
18.95 |
-0.02 |
8 |
1,406 |
+1 |
| Total Volume and Open Interest |
782 |
22,018 |
+125 |
| Cocoa(ICE) |
| Dec12 |
121105 |
2427 |
2460 |
2423 |
2444 |
-3 |
15,281 |
63,403 |
-6,862 |
| Mar13 |
121105 |
2446 |
2469 |
2434 |
2452 |
-6 |
10,970 |
58,320 |
+3,236 |
| May13 |
121105 |
2450 |
2475 |
2445 |
2461 |
-7 |
2,156 |
27,833 |
+21 |
| Jul13 |
121105 |
2460 |
2485 |
2455 |
2470 |
-7 |
1,081 |
15,586 |
+130 |
| Sep13 |
121105 |
2471 |
2489 |
2463 |
2476 |
-7 |
1,110 |
6,607 |
+474 |
| Dec13 |
121105 |
2475 |
2492 |
2473 |
2482 |
-8 |
593 |
7,625 |
+281 |
| Mar14 |
121105 |
2478 |
2487 |
2469 |
2484 |
-7 |
1,849 |
11,936 |
+520 |
| Total Volume and Open Interest |
33,540 |
199,034 |
-2,153 |
| Coffee "C"(ICE) |
| Dec12 |
121105 |
154.70 |
154.70 |
150.80 |
150.90 |
-3.80 |
11,980 |
68,265 |
-1,001 |
| Mar13 |
121105 |
159.30 |
159.75 |
155.70 |
155.80 |
-3.95 |
8,945 |
51,231 |
-425 |
| May13 |
121105 |
162.65 |
162.65 |
158.65 |
158.65 |
-4.00 |
1,167 |
15,725 |
+281 |
| Jul13 |
121105 |
165.50 |
165.50 |
161.50 |
161.55 |
-3.95 |
1,406 |
7,594 |
+402 |
| Sep13 |
121105 |
166.65 |
166.65 |
164.30 |
164.35 |
-3.95 |
337 |
4,460 |
-84 |
| Dec13 |
121105 |
172.15 |
172.15 |
168.30 |
168.30 |
-3.90 |
57 |
3,127 |
+32 |
| Total Volume and Open Interest |
23,901 |
151,537 |
-792 |
| Orange Juice(ICE) |
| Nov12 |
121105 |
108.40 |
108.75 |
107.25 |
107.50 |
+2.50 |
23 |
1,264 |
-21 |
| Jan13 |
121105 |
106.00 |
107.85 |
105.85 |
106.75 |
+0.50 |
531 |
17,194 |
+82 |
| Mar13 |
121105 |
108.00 |
109.30 |
107.95 |
108.40 |
+0.40 |
102 |
3,287 |
+17 |
| May13 |
121105 |
110.50 |
111.40 |
110.50 |
110.90 |
+0.40 |
15 |
1,112 |
+15 |
| Jul13 |
121105 |
113.35 |
113.35 |
113.35 |
113.35 |
+0.55 |
0 |
120 |
+0 |
| Sep13 |
121105 |
114.75 |
114.75 |
114.75 |
114.75 |
+0.55 |
0 |
65 |
+0 |
| Total Volume and Open Interest |
672 |
23,126 |
+94 |
| Sugar #11(ICE) |
| Mar13 |
121105 |
19.49 |
19.51 |
19.27 |
19.33 |
-0.12 |
24,737 |
367,283 |
-3,956 |
| May13 |
121105 |
19.41 |
19.45 |
19.24 |
19.32 |
-0.08 |
15,550 |
90,489 |
+813 |
| Jul13 |
121105 |
19.36 |
19.40 |
19.20 |
19.30 |
-0.05 |
9,700 |
120,912 |
-235 |
| Oct13 |
121105 |
19.66 |
19.70 |
19.50 |
19.59 |
-0.06 |
3,322 |
59,059 |
+115 |
| Mar14 |
121105 |
20.10 |
20.19 |
19.99 |
20.07 |
-0.05 |
2,244 |
41,507 |
+653 |
| May14 |
121105 |
20.05 |
20.06 |
19.94 |
19.98 |
-0.08 |
55 |
11,073 |
+26 |
| Jul14 |
121105 |
19.97 |
20.09 |
19.89 |
19.93 |
-0.09 |
15 |
6,671 |
+12 |
| Oct14 |
121105 |
20.06 |
20.19 |
20.01 |
20.01 |
-0.09 |
6 |
7,947 |
+0 |
| Total Volume and Open Interest |
55,631 |
713,247 |
-2,571 |
| London Cocoa(LCE) |
| Dec12 |
121105 |
1574 |
1597 |
1571 |
1579 |
-3 |
4,872 |
45,660 |
-104 |
| Mar13 |
121105 |
1569 |
1589 |
1568 |
1580 |
+2 |
5,182 |
68,767 |
-1,010 |
| May13 |
121105 |
1576 |
1595 |
1573 |
1588 |
+3 |
951 |
27,341 |
+350 |
| Jul13 |
121105 |
1586 |
1605 |
1581 |
1595 |
+3 |
468 |
19,919 |
-56 |
| Sep13 |
121105 |
1593 |
1612 |
1587 |
1600 |
+2 |
439 |
18,115 |
+2,791 |
| Dec13 |
121105 |
1581 |
1596 |
1579 |
1588 |
+2 |
406 |
8,604 |
+77 |
| Mar14 |
121105 |
1570 |
1592 |
1569 |
1579 |
+1 |
1,053 |
11,003 |
+2,975 |
| Total Volume and Open Interest |
14,463 |
204,844 |
+5,242 |
| London Sugar(LCE) |
| Dec12 |
121105 |
538.20 |
539.00 |
535.20 |
537.60 |
+0.50 |
4,170 |
26,590 |
-272 |
| Mar13 |
121105 |
522.30 |
522.50 |
517.90 |
518.70 |
-2.50 |
3,626 |
34,650 |
+420 |
| May13 |
121105 |
526.60 |
527.10 |
523.60 |
524.70 |
-2.20 |
530 |
11,136 |
-15 |
| Aug13 |
121105 |
527.80 |
528.10 |
524.00 |
525.90 |
-1.60 |
295 |
5,219 |
+8 |
| Oct13 |
121105 |
527.90 |
529.00 |
525.20 |
526.80 |
-1.40 |
49 |
3,750 |
+8 |
| Total Volume and Open Interest |
8,670 |
83,601 |
+143 |
| Cotton(ICE) |
| Dec12 |
121105 |
70.20 |
70.53 |
69.95 |
70.40 |
+0.05 |
12,484 |
96,748 |
-654 |
| Mar13 |
121105 |
71.46 |
71.78 |
70.94 |
71.65 |
+0.21 |
7,314 |
81,496 |
+932 |
| May13 |
121105 |
72.55 |
72.80 |
72.20 |
72.75 |
+0.05 |
1,245 |
10,867 |
+282 |
| Jul13 |
121105 |
73.81 |
73.81 |
73.11 |
73.70 |
-0.09 |
406 |
9,606 |
-4 |
| Oct13 |
121105 |
75.31 |
75.31 |
75.31 |
75.31 |
-0.06 |
0 |
3 |
+0 |
| Dec13 |
121105 |
75.70 |
76.00 |
75.19 |
75.91 |
-0.06 |
149 |
4,788 |
+32 |
| Total Volume and Open Interest |
21,598 |
203,568 |
+588 |
| Lumber(CME) |
| Nov12 |
121105 |
316.0 |
317.8 |
314.1 |
314.4 |
-1.0 |
407 |
981 |
-122 |
| Jan13 |
121105 |
321.6 |
325.7 |
321.3 |
323.3 |
+1.9 |
976 |
7,245 |
+161 |
| Mar13 |
121105 |
326.0 |
328.5 |
325.3 |
328.0 |
+2.0 |
354 |
1,879 |
+129 |
| May13 |
121105 |
332.6 |
335.5 |
330.0 |
334.4 |
+1.7 |
125 |
720 |
+14 |
| Total Volume and Open Interest |
1,874 |
10,921 |
+193 |
| Crude Oil(NYM) |
| Dec12 |
121105 |
84.65 |
85.90 |
84.34 |
85.65 |
+0.79 |
297,311 |
350,335 |
-11,915 |
| Jan13 |
121105 |
85.22 |
86.38 |
84.87 |
86.14 |
+0.74 |
107,288 |
192,679 |
+9,696 |
| Feb13 |
121105 |
85.79 |
86.96 |
85.47 |
86.73 |
+0.73 |
72,824 |
98,603 |
+7,088 |
| Mar13 |
121105 |
86.40 |
87.55 |
86.15 |
87.34 |
+0.73 |
48,652 |
105,296 |
-717 |
| Apr13 |
121105 |
87.25 |
88.10 |
86.67 |
87.91 |
+0.74 |
21,338 |
47,765 |
+3,386 |
| May13 |
121105 |
87.83 |
88.64 |
87.11 |
88.41 |
+0.76 |
17,850 |
42,831 |
+2,566 |
| Jun13 |
121105 |
87.89 |
89.02 |
87.53 |
88.78 |
+0.76 |
29,706 |
99,229 |
-706 |
| Jul13 |
121105 |
87.90 |
89.23 |
87.79 |
89.05 |
+0.75 |
4,284 |
40,822 |
+339 |
| Aug13 |
121105 |
88.80 |
89.37 |
88.80 |
89.20 |
+0.74 |
3,688 |
26,241 |
-978 |
| Sep13 |
121105 |
88.08 |
89.42 |
88.08 |
89.31 |
+0.74 |
3,553 |
39,709 |
+46 |
| Oct13 |
121105 |
88.73 |
89.42 |
88.73 |
89.36 |
+0.72 |
1,267 |
25,553 |
+257 |
| Nov13 |
121105 |
88.99 |
89.41 |
88.99 |
89.41 |
+0.71 |
1,915 |
27,898 |
+121 |
| Dec13 |
121105 |
88.64 |
89.71 |
88.22 |
89.45 |
+0.71 |
23,524 |
163,843 |
+400 |
| Jan14 |
121105 |
89.35 |
89.35 |
89.35 |
89.35 |
+0.71 |
684 |
27,185 |
-167 |
| Feb14 |
121105 |
89.24 |
89.24 |
89.24 |
89.24 |
+0.71 |
161 |
9,463 |
+17 |
| Mar14 |
121105 |
89.11 |
89.11 |
88.03 |
89.11 |
+0.71 |
326 |
17,154 |
+55 |
| Total Volume and Open Interest |
648,226 |
1,608,686 |
+10,244 |
| e-miNY Crude Oil(NYM) |
| Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
| Dec12 |
121105 |
84.725 |
85.900 |
84.375 |
85.650 |
+0.800 |
8,799 |
10,579 |
-21 |
| Jan13 |
121105 |
85.300 |
86.350 |
84.900 |
86.150 |
+0.750 |
274 |
2,132 |
+107 |
| Feb13 |
121105 |
85.825 |
86.750 |
85.750 |
86.725 |
+0.725 |
92 |
651 |
+46 |
| Mar13 |
121105 |
86.275 |
87.450 |
86.275 |
87.350 |
+0.750 |
11 |
334 |
+3 |
| Apr13 |
121105 |
87.900 |
87.900 |
87.900 |
87.900 |
+0.725 |
1 |
4 |
+0 |
| May13 |
121105 |
88.400 |
88.400 |
88.400 |
88.400 |
+0.750 |
0 |
5 |
+0 |
| Jun13 |
121105 |
88.775 |
88.775 |
88.775 |
88.775 |
+0.750 |
0 |
39 |
+0 |
| Jul13 |
121105 |
89.050 |
89.050 |
89.050 |
89.050 |
+0.750 |
|
|
|
| Aug13 |
121105 |
89.200 |
89.200 |
89.200 |
89.200 |
+0.750 |
|
|
|
| Total Volume and Open Interest |
9,177 |
13,896 |
+135 |
| Heating Oil(NYM) |
| Dec12 |
121105 |
294.83 |
299.17 |
293.47 |
298.29 |
+3.55 |
89,277 |
94,032 |
-4,498 |
| Jan13 |
121105 |
295.25 |
299.72 |
293.87 |
298.82 |
+3.66 |
47,342 |
52,047 |
-1,541 |
| Feb13 |
121105 |
295.01 |
299.10 |
293.50 |
298.49 |
+3.81 |
33,929 |
39,055 |
+2,256 |
| Mar13 |
121105 |
294.17 |
297.94 |
292.12 |
297.26 |
+4.01 |
26,110 |
24,561 |
+130 |
| Apr13 |
121105 |
290.00 |
295.19 |
289.58 |
294.55 |
+3.97 |
14,938 |
29,102 |
+271 |
| May13 |
121105 |
292.69 |
296.16 |
291.27 |
296.16 |
+3.88 |
7,971 |
15,323 |
+418 |
| Jun13 |
121105 |
290.18 |
295.27 |
289.85 |
294.64 |
+3.78 |
10,060 |
16,995 |
-93 |
| Jul13 |
121105 |
290.00 |
294.73 |
290.00 |
294.29 |
+3.80 |
929 |
4,508 |
-38 |
| Aug13 |
121105 |
290.00 |
294.25 |
290.00 |
294.25 |
+3.86 |
459 |
3,373 |
+58 |
| Sep13 |
121105 |
290.00 |
294.26 |
289.79 |
294.26 |
+3.92 |
670 |
7,171 |
+289 |
| Oct13 |
121105 |
290.00 |
294.51 |
290.00 |
294.51 |
+4.02 |
245 |
2,168 |
+63 |
| Nov13 |
121105 |
295.25 |
295.25 |
294.81 |
294.81 |
+4.09 |
317 |
1,987 |
-38 |
| Dec13 |
121105 |
289.87 |
295.25 |
289.84 |
294.86 |
+4.17 |
4,117 |
11,833 |
+103 |
| Jan14 |
121105 |
294.66 |
294.66 |
294.66 |
294.66 |
+4.17 |
39 |
1,064 |
-3 |
| Total Volume and Open Interest |
236,423 |
304,318 |
-2,603 |
| Gasoline(NYMEX) |
| Dec12 |
121105 |
257.97 |
263.45 |
255.24 |
262.02 |
+4.66 |
63,726 |
105,176 |
-5,676 |
| Jan13 |
121105 |
253.74 |
261.29 |
253.24 |
260.01 |
+4.27 |
44,323 |
59,291 |
+1,456 |
| Feb13 |
121105 |
255.43 |
261.63 |
254.15 |
260.66 |
+4.51 |
15,141 |
23,919 |
+355 |
| Mar13 |
121105 |
256.30 |
263.37 |
256.22 |
262.85 |
+4.76 |
6,951 |
22,019 |
-132 |
| Apr13 |
121105 |
272.31 |
278.73 |
271.38 |
278.20 |
+4.66 |
5,756 |
14,509 |
+224 |
| May13 |
121105 |
271.74 |
277.63 |
271.09 |
277.63 |
+4.47 |
3,298 |
10,203 |
+613 |
| Jun13 |
121105 |
269.50 |
276.08 |
268.47 |
275.11 |
+4.30 |
3,130 |
11,678 |
+414 |
| Jul13 |
121105 |
266.50 |
272.00 |
265.50 |
271.83 |
+4.10 |
281 |
3,448 |
+94 |
| Aug13 |
121105 |
267.13 |
268.29 |
267.13 |
268.29 |
+3.96 |
174 |
2,703 |
+38 |
| Sep13 |
121105 |
260.25 |
263.96 |
260.25 |
263.96 |
+3.83 |
246 |
4,011 |
+50 |
| Total Volume and Open Interest |
143,841 |
267,989 |
-2,558 |
| e-miNY RBOB Gasoline(NYM) |
| Dec12 |
121105 |
262.00 |
262.02 |
262.00 |
262.00 |
+4.60 |
1 |
1 |
+1 |
| Jan13 |
121105 |
260.00 |
260.01 |
260.00 |
260.00 |
+4.30 |
|
|
|
| Feb13 |
121105 |
260.70 |
260.70 |
260.66 |
260.70 |
+4.50 |
|
|
|
| Mar13 |
121105 |
262.90 |
262.90 |
262.85 |
262.90 |
+4.80 |
|
|
|
| Total Volume and Open Interest |
1 |
1 |
+1 |
| Natural Gas(NYM) |
| Dec12 |
121105 |
3.533 |
3.588 |
3.506 |
3.554 |
unch |
128,738 |
171,234 |
+1,349 |
| Jan13 |
121105 |
3.657 |
3.710 |
3.632 |
3.678 |
-0.002 |
54,728 |
267,006 |
-928 |
| Feb13 |
121105 |
3.655 |
3.718 |
3.640 |
3.683 |
-0.004 |
24,992 |
62,046 |
+859 |
| Mar13 |
121105 |
3.629 |
3.690 |
3.617 |
3.659 |
-0.004 |
24,325 |
127,183 |
-769 |
| Apr13 |
121105 |
3.609 |
3.670 |
3.599 |
3.641 |
-0.005 |
24,247 |
130,366 |
-994 |
| May13 |
121105 |
3.651 |
3.703 |
3.646 |
3.677 |
-0.004 |
5,991 |
36,386 |
-81 |
| Jun13 |
121105 |
3.683 |
3.742 |
3.675 |
3.719 |
-0.004 |
3,047 |
20,396 |
-210 |
| Jul13 |
121105 |
3.738 |
3.780 |
3.731 |
3.761 |
-0.004 |
2,777 |
24,073 |
-943 |
| Aug13 |
121105 |
3.777 |
3.798 |
3.753 |
3.781 |
-0.004 |
1,256 |
23,225 |
+22 |
| Sep13 |
121105 |
3.740 |
3.806 |
3.740 |
3.784 |
-0.004 |
1,404 |
21,915 |
+267 |
| Oct13 |
121105 |
3.804 |
3.841 |
3.783 |
3.821 |
-0.004 |
7,463 |
83,906 |
-1,038 |
| Nov13 |
121105 |
3.909 |
3.955 |
3.904 |
3.935 |
-0.003 |
2,168 |
24,976 |
+100 |
| Dec13 |
121105 |
4.106 |
4.149 |
4.083 |
4.129 |
-0.005 |
2,418 |
31,242 |
-231 |
| Jan14 |
121105 |
4.231 |
4.249 |
4.203 |
4.231 |
-0.007 |
3,504 |
55,143 |
-129 |
| Feb14 |
121105 |
4.219 |
4.233 |
4.216 |
4.221 |
-0.007 |
416 |
5,281 |
-113 |
| Mar14 |
121105 |
4.155 |
4.158 |
4.139 |
4.142 |
-0.012 |
607 |
11,648 |
+203 |
| Total Volume and Open Interest |
290,111 |
1,185,202 |
-2,019 |
| Brent Crude Oil(ICE) |
| Dec12 |
121105 |
105.55 |
108.18 |
104.76 |
107.73 |
+2.05 |
234,748 |
209,280 |
-4,001 |
| Jan13 |
121105 |
104.84 |
107.30 |
104.09 |
106.91 |
+1.94 |
124,827 |
224,074 |
+7,477 |
| Feb13 |
121105 |
104.10 |
106.66 |
103.53 |
106.27 |
+1.89 |
58,951 |
100,314 |
+4,782 |
| Mar13 |
121105 |
103.60 |
106.11 |
103.10 |
105.77 |
+1.85 |
35,409 |
61,363 |
-1,347 |
| Apr13 |
121105 |
103.22 |
105.71 |
102.73 |
105.36 |
+1.81 |
14,062 |
37,690 |
-116 |
| May13 |
121105 |
102.92 |
105.34 |
102.41 |
105.00 |
+1.79 |
12,966 |
37,907 |
+1,161 |
| Jun13 |
121105 |
102.61 |
104.99 |
102.10 |
104.64 |
+1.76 |
35,951 |
81,042 |
+1,474 |
| Jul13 |
121105 |
102.82 |
104.34 |
101.80 |
104.26 |
+1.70 |
4,135 |
29,627 |
+205 |
| Aug13 |
121105 |
102.46 |
104.18 |
101.50 |
103.84 |
+1.65 |
4,337 |
38,854 |
-571 |
| Sep13 |
121105 |
101.88 |
103.39 |
101.82 |
103.39 |
+1.61 |
5,225 |
42,898 |
+116 |
| Oct13 |
121105 |
102.54 |
102.97 |
102.54 |
102.97 |
+1.59 |
2,718 |
39,716 |
-646 |
| Nov13 |
121105 |
102.60 |
102.60 |
102.60 |
102.60 |
+1.57 |
2,717 |
27,821 |
-120 |
| Dec13 |
121105 |
100.56 |
102.61 |
100.07 |
102.25 |
+1.54 |
32,554 |
113,850 |
-1,382 |
| Jan14 |
121105 |
101.91 |
101.91 |
101.91 |
101.91 |
+1.53 |
1,303 |
17,934 |
+128 |
| Total Volume and Open Interest |
583,792 |
1,250,675 |
+7,837 |
| Gas Oil(ICE) |
| Nov12 |
121105 |
920.50 |
935.00 |
914.00 |
922.50 |
-2.50 |
44,273 |
67,359 |
-674 |
| Dec12 |
121105 |
918.00 |
933.00 |
912.25 |
920.00 |
-3.00 |
134,362 |
144,452 |
-4,502 |
| Jan13 |
121105 |
916.00 |
931.00 |
910.25 |
918.00 |
-3.75 |
65,650 |
73,071 |
-1,846 |
| Feb13 |
121105 |
914.75 |
927.25 |
907.00 |
914.00 |
-4.25 |
27,535 |
36,238 |
+1,314 |
| Mar13 |
121105 |
911.00 |
923.00 |
903.75 |
910.25 |
-4.25 |
19,246 |
33,598 |
-1,002 |
| Apr13 |
121105 |
907.25 |
919.00 |
900.00 |
906.50 |
-4.00 |
15,837 |
27,752 |
+436 |
| May13 |
121105 |
902.00 |
914.50 |
896.75 |
903.00 |
-3.75 |
7,074 |
18,232 |
-95 |
| Jun13 |
121105 |
900.00 |
912.00 |
894.00 |
900.00 |
-3.75 |
14,140 |
37,890 |
-329 |
| Jul13 |
121105 |
897.50 |
901.00 |
891.75 |
897.50 |
-3.75 |
2,104 |
14,411 |
+137 |
| Aug13 |
121105 |
894.00 |
906.50 |
892.50 |
895.00 |
-3.75 |
1,903 |
11,193 |
+334 |
| Total Volume and Open Interest |
343,342 |
573,677 |
-6,813 |
| Ethanol(CBOT) |
| Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
| Dec12 |
121105 |
2.364 |
2.364 |
2.328 |
2.332 |
-0.022 |
712 |
1,742 |
+210 |
| Jan13 |
121105 |
2.346 |
2.350 |
2.325 |
2.327 |
-0.019 |
395 |
1,201 |
+10 |
| Feb13 |
121105 |
2.358 |
2.358 |
2.334 |
2.338 |
-0.013 |
271 |
871 |
+41 |
| Mar13 |
121105 |
2.353 |
2.353 |
2.338 |
2.343 |
-0.014 |
129 |
1,929 |
+12 |
| Apr13 |
121105 |
2.372 |
2.376 |
2.351 |
2.354 |
-0.018 |
96 |
591 |
+14 |
| May13 |
121105 |
2.374 |
2.374 |
2.357 |
2.365 |
-0.017 |
222 |
1,355 |
+157 |
| Jun13 |
121105 |
2.390 |
2.390 |
2.366 |
2.370 |
-0.016 |
151 |
1,530 |
+21 |
| Total Volume and Open Interest |
2,177 |
11,304 |
+304 |
| WTI Crude Oil(ICE) |
| Dec12 |
121105 |
84.67 |
85.91 |
84.36 |
85.65 |
+0.79 |
64,023 |
102,732 |
-5,329 |
| Jan13 |
121105 |
85.46 |
86.36 |
84.91 |
86.14 |
+0.74 |
29,463 |
67,512 |
+1,966 |
| Feb13 |
121105 |
85.93 |
86.90 |
85.49 |
86.73 |
+0.73 |
20,710 |
31,320 |
+2,010 |
| Mar13 |
121105 |
86.62 |
87.53 |
86.33 |
87.34 |
+0.73 |
17,361 |
38,609 |
+511 |
| Apr13 |
121105 |
87.25 |
88.02 |
87.07 |
87.91 |
+0.74 |
8,074 |
14,252 |
+1,515 |
| May13 |
121105 |
87.68 |
88.63 |
87.42 |
88.41 |
+0.76 |
5,582 |
11,748 |
+125 |
| Jun13 |
121105 |
87.53 |
89.03 |
87.53 |
88.78 |
+0.76 |
9,759 |
49,228 |
-378 |
| Jul13 |
121105 |
89.05 |
89.05 |
89.05 |
89.05 |
+0.75 |
1,887 |
7,230 |
+81 |
| Aug13 |
121105 |
89.20 |
89.20 |
89.20 |
89.20 |
+0.74 |
1,315 |
4,639 |
+26 |
| Sep13 |
121105 |
89.31 |
89.31 |
89.31 |
89.31 |
+0.74 |
904 |
8,938 |
+202 |
| Oct13 |
121105 |
89.36 |
89.36 |
89.36 |
89.36 |
+0.72 |
766 |
4,472 |
+162 |
| Nov13 |
121105 |
89.41 |
89.41 |
89.41 |
89.41 |
+0.71 |
231 |
5,184 |
+12 |
| Dec13 |
121105 |
88.63 |
89.71 |
88.25 |
89.45 |
+0.71 |
6,166 |
67,197 |
-310 |
| Jan14 |
121105 |
89.35 |
89.35 |
89.35 |
89.35 |
+0.71 |
47 |
5,134 |
+6 |
| Feb14 |
121105 |
89.24 |
89.24 |
89.24 |
89.24 |
+0.71 |
19 |
1,871 |
-5 |
| Mar14 |
121105 |
89.11 |
89.11 |
89.11 |
89.11 |
+0.71 |
9 |
3,672 |
-1 |
| Total Volume and Open Interest |
168,137 |
521,451 |
+453 |
| US Dollar Index(ICE) |
| Dec12 |
121105 |
80.710 |
80.925 |
80.590 |
80.842 |
+0.160 |
28,225 |
38,718 |
+929 |
| Mar13 |
121105 |
80.870 |
81.165 |
80.870 |
81.058 |
+0.155 |
167 |
1,032 |
+128 |
| Jun13 |
121105 |
81.298 |
81.298 |
81.298 |
81.298 |
+0.155 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
28,392 |
39,756 |
+1,057 |
| Australian Dollar(CME) |
| Dec12 |
121105 |
103.10 |
103.36 |
103.00 |
103.25 |
+0.17 |
106,269 |
175,637 |
-2,561 |
| Mar13 |
121105 |
102.48 |
102.54 |
102.35 |
102.52 |
+0.17 |
60 |
658 |
-10 |
| Jun13 |
121105 |
101.84 |
101.84 |
101.66 |
101.84 |
+0.18 |
1 |
9 |
+1 |
| Total Volume and Open Interest |
106,330 |
176,309 |
-2,570 |
| British Pound(CME) |
| Dec12 |
121105 |
160.18 |
160.37 |
159.55 |
159.69 |
-0.50 |
106,367 |
167,946 |
-4,548 |
| Mar13 |
121105 |
160.17 |
160.17 |
159.51 |
159.64 |
-0.50 |
15 |
406 |
+8 |
| Jun13 |
121105 |
159.60 |
160.10 |
159.60 |
159.60 |
-0.50 |
1 |
59 |
-1 |
| Total Volume and Open Interest |
106,383 |
168,413 |
-4,541 |
| Canadian Dollar(CME) |
| Dec12 |
121105 |
100.36 |
100.50 |
100.13 |
100.22 |
-0.11 |
99,506 |
164,489 |
+3,830 |
| Mar13 |
121105 |
100.14 |
100.15 |
99.97 |
100.01 |
-0.11 |
428 |
3,417 |
-51 |
| Jun13 |
121105 |
99.81 |
99.91 |
99.80 |
99.80 |
-0.11 |
19 |
607 |
+3 |
| Sep13 |
121105 |
99.61 |
99.69 |
99.58 |
99.58 |
-0.11 |
27 |
893 |
-8 |
| Total Volume and Open Interest |
99,980 |
169,508 |
+3,774 |
| Japanese Yen(CME) |
| Dec12 |
121105 |
124.26 |
124.81 |
124.16 |
124.62 |
+0.21 |
106,710 |
153,248 |
+5,040 |
| Mar13 |
121105 |
124.55 |
124.84 |
124.53 |
124.74 |
+0.21 |
58 |
584 |
+4 |
| Jun13 |
121105 |
124.67 |
124.86 |
124.65 |
124.86 |
+0.21 |
6 |
26 |
+0 |
| Total Volume and Open Interest |
106,774 |
153,880 |
+5,044 |
| Swiss Franc(CME) |
| Dec12 |
121105 |
106.30 |
106.44 |
105.90 |
106.04 |
-0.28 |
40,609 |
38,154 |
+565 |
| Mar13 |
121105 |
106.21 |
106.49 |
106.21 |
106.21 |
-0.28 |
113 |
65 |
+44 |
| Jun13 |
121105 |
106.40 |
106.68 |
106.40 |
106.40 |
-0.28 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
40,722 |
38,222 |
+609 |
| EuroFX(CME) |
| Dec12 |
121105 |
128.26 |
128.47 |
127.72 |
127.93 |
-0.38 |
276,549 |
222,581 |
+5,124 |
| Mar13 |
121105 |
128.42 |
128.56 |
127.90 |
128.05 |
-0.38 |
144 |
1,125 |
+62 |
| Jun13 |
121105 |
128.16 |
128.54 |
128.16 |
128.16 |
-0.38 |
3 |
549 |
+1 |
| Total Volume and Open Interest |
276,696 |
224,305 |
+5,187 |
| Mexican Peso(CME) |
| Nov12 |
121105 |
765.50 |
766.00 |
765.50 |
765.50 |
-0.50 |
|
|
|
| Dec12 |
121105 |
764.00 |
764.75 |
761.75 |
763.00 |
-0.50 |
43,161 |
188,184 |
-7,451 |
| Total Volume and Open Interest |
43,161 |
189,104 |
-7,451 |
| Brazilian Real(CME) |
| Dec12 |
121105 |
489.95 |
489.95 |
489.90 |
489.95 |
-1.60 |
12 |
5,527 |
-8 |
| Jan13 |
121105 |
488.15 |
488.15 |
488.15 |
488.15 |
-1.60 |
|
|
|
| Feb13 |
121105 |
486.40 |
486.40 |
486.40 |
486.40 |
-1.60 |
0 |
201 |
+0 |
| Mar13 |
121105 |
485.00 |
485.00 |
484.60 |
484.60 |
-1.60 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
12 |
28,224 |
-8 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121105 |
148~200 |
149~150 |
148~140 |
149~080 |
+0~270 |
349,986 |
545,439 |
-3,908 |
| Mar13 |
121105 |
147~080 |
148~020 |
147~020 |
147~290 |
+0~270 |
274 |
1,241 |
+167 |
| Jun13 |
121105 |
146~240 |
146~240 |
145~290 |
146~240 |
+0~270 |
|
|
|
| Total Volume and Open Interest |
350,260 |
546,680 |
-3,741 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121105 |
132~270 |
133~075 |
132~250 |
133~045 |
+0~115 |
1,064,655 |
1,696,574 |
-8,127 |
| Mar13 |
121105 |
132~080 |
132~220 |
132~065 |
132~185 |
+0~120 |
4,972 |
12,075 |
+2,614 |
| Jun13 |
121105 |
131~235 |
131~235 |
131~115 |
131~235 |
+0~120 |
|
|
|
| Total Volume and Open Interest |
1,069,627 |
1,708,649 |
-5,513 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121105 |
124~086 |
124~136 |
124~076 |
124~122 |
+0~046 |
447,653 |
1,339,554 |
-9,933 |
| Mar13 |
121105 |
124~012 |
124~066 |
123~316 |
124~052 |
+0~054 |
247 |
1,578 |
+40 |
| Jun13 |
121105 |
123~172 |
123~172 |
123~116 |
123~172 |
+0~054 |
|
|
|
| Total Volume and Open Interest |
447,900 |
1,341,132 |
-9,893 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121105 |
110~060 |
110~064 |
110~054 |
110~062 |
+0~006 |
135,579 |
908,143 |
+11,361 |
| Mar13 |
121105 |
110~044 |
110~054 |
110~040 |
110~050 |
+0~010 |
10,335 |
55,584 |
+3,696 |
| Jun13 |
121105 |
109~214 |
109~214 |
109~204 |
109~214 |
+0~010 |
|
|
|
| Total Volume and Open Interest |
145,914 |
963,727 |
+15,057 |
| Eurodollars(CME) |
| Dec12 |
121105 |
99.690 |
99.695 |
99.685 |
99.695 |
+0.005 |
55,998 |
927,636 |
-8,425 |
| Mar13 |
121105 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
71,638 |
781,258 |
-8,884 |
| Jun13 |
121105 |
99.670 |
99.675 |
99.665 |
99.670 |
unch |
78,126 |
750,987 |
-1,168 |
| Sep13 |
121105 |
99.650 |
99.660 |
99.645 |
99.655 |
+0.005 |
76,779 |
641,032 |
-1,492 |
| Dec13 |
121105 |
99.615 |
99.635 |
99.610 |
99.625 |
+0.010 |
107,575 |
713,932 |
-9,800 |
| Mar14 |
121105 |
99.575 |
99.605 |
99.575 |
99.595 |
+0.015 |
84,171 |
617,913 |
-2,991 |
| Jun14 |
121105 |
99.530 |
99.565 |
99.530 |
99.550 |
+0.015 |
105,503 |
507,263 |
+15 |
| Sep14 |
121105 |
99.470 |
99.515 |
99.470 |
99.500 |
+0.020 |
107,484 |
457,678 |
+199 |
| Dec14 |
121105 |
99.410 |
99.450 |
99.405 |
99.440 |
+0.025 |
119,261 |
472,934 |
+1,782 |
| Mar15 |
121105 |
99.350 |
99.390 |
99.345 |
99.380 |
+0.030 |
84,725 |
469,941 |
+2,465 |
| Jun15 |
121105 |
99.270 |
99.315 |
99.265 |
99.300 |
+0.030 |
93,218 |
529,842 |
+2,675 |
| Sep15 |
121105 |
99.175 |
99.215 |
99.170 |
99.205 |
+0.035 |
80,552 |
348,724 |
+2,081 |
| Dec15 |
121105 |
99.045 |
99.090 |
99.040 |
99.080 |
+0.040 |
98,798 |
327,273 |
+5,558 |
| Mar16 |
121105 |
98.915 |
98.965 |
98.915 |
98.955 |
+0.045 |
41,612 |
198,042 |
-333 |
| Jun16 |
121105 |
98.775 |
98.830 |
98.775 |
98.820 |
+0.050 |
28,672 |
142,767 |
+2,835 |
| Sep16 |
121105 |
98.630 |
98.690 |
98.630 |
98.680 |
+0.055 |
24,004 |
137,679 |
+487 |
| Dec16 |
121105 |
98.480 |
98.540 |
98.480 |
98.530 |
+0.060 |
23,985 |
96,650 |
+637 |
| Mar17 |
121105 |
98.345 |
98.410 |
98.345 |
98.395 |
+0.060 |
13,919 |
84,765 |
-1,601 |
| Total Volume and Open Interest |
1,338,963 |
8,440,519 |
-15,154 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121105 |
163~19 |
164~29 |
163~10 |
164~18 |
+1~09 |
46,521 |
347,755 |
-2,252 |
| Mar13 |
121105 |
163~05 |
163~05 |
161~28 |
163~05 |
+1~09 |
0 |
22 |
+0 |
| Jun13 |
121105 |
163~05 |
163~05 |
161~28 |
163~05 |
+1~09 |
|
|
|
| Total Volume and Open Interest |
46,521 |
347,777 |
-2,252 |
| 30 Day Federal Funds(CBOT) |
| Nov12 |
121105 |
99.835 |
99.840 |
99.835 |
99.838 |
-0.002 |
6,950 |
66,590 |
-911 |
| Dec12 |
121105 |
99.840 |
99.845 |
99.840 |
99.845 |
unch |
1,125 |
34,821 |
+437 |
| Jan13 |
121105 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
663 |
23,813 |
+516 |
| Feb13 |
121105 |
99.865 |
99.865 |
99.855 |
99.860 |
unch |
380 |
24,782 |
-46 |
| Mar13 |
121105 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
204 |
18,622 |
+38 |
| Apr13 |
121105 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
637 |
21,644 |
+24 |
| Total Volume and Open Interest |
19,528 |
355,110 |
+2,236 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121105 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar13 |
121105 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
| Jun13 |
121105 |
99.730 |
99.730 |
99.730 |
99.730 |
unch |
|
|
|
| Sep13 |
121105 |
99.738 |
99.738 |
99.738 |
99.738 |
unch |
|
|
|
| Dec13 |
121105 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Mar14 |
121105 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
| Jun14 |
121105 |
99.600 |
99.600 |
99.600 |
99.600 |
unch |
|
|
|
| Sep14 |
121105 |
99.460 |
99.460 |
99.460 |
99.460 |
unch |
|
|
|
| Dec14 |
121105 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar15 |
121105 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121105 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,092 |
+0 |
| Mar13 |
121105 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
343 |
+0 |
| Jun13 |
121105 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
201 |
+0 |
| Sep13 |
121105 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
| Dec13 |
121105 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
384 |
+0 |
| Mar14 |
121105 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
344 |
+0 |
| Jun14 |
121105 |
99.60 |
99.60 |
99.60 |
99.60 |
unch |
|
|
|
| Sep14 |
121105 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
3,673 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121105 |
144.10 |
144.23 |
144.00 |
144.23 |
+0.02 |
2,824 |
22,556 |
-905 |
| Mar13 |
121105 |
143.53 |
143.53 |
143.53 |
143.53 |
+0.02 |
|
|
|
| Jun13 |
121105 |
141.44 |
141.44 |
141.44 |
141.44 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
2,824 |
22,556 |
-905 |
| Euro-Bund(EUREX) |
| Dec12 |
121105 |
142.07 |
142.28 |
141.95 |
142.13 |
+0.26 |
666,280 |
824,400 |
-39,336 |
| Mar13 |
121105 |
143.80 |
143.92 |
143.58 |
143.77 |
+0.29 |
2,774 |
70,337 |
+1,668 |
| Jun13 |
121105 |
142.13 |
142.13 |
142.13 |
142.13 |
+0.26 |
72 |
0 |
+0 |
| Total Volume and Open Interest |
669,126 |
894,737 |
-37,668 |
| Euro-Bobl(EUREX) |
| Dec12 |
121105 |
126.10 |
126.19 |
126.04 |
126.14 |
+0.10 |
339,761 |
769,372 |
-1,608 |
| Mar13 |
121105 |
126.85 |
126.85 |
126.79 |
126.83 |
+0.13 |
1,282 |
38,312 |
+779 |
| Jun13 |
121105 |
126.83 |
126.83 |
126.83 |
126.83 |
+0.13 |
|
|
|
| Total Volume and Open Interest |
341,043 |
807,684 |
-829 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121105 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
0 |
2,803 |
+0 |
| Mar13 |
121105 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.015 |
0 |
1,858 |
+0 |
| Jun13 |
121105 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.015 |
0 |
703 |
+0 |
| Total Volume and Open Interest |
10 |
7,536 |
+0 |
| Long Gilt(LIFFE) |
| Dec12 |
121105 |
119~06 |
119~22 |
119~06 |
119~18 |
+0~14 |
113,301 |
344,238 |
+2,014 |
| Mar13 |
121105 |
118~23 |
118~24 |
118~23 |
118~24 |
+0~15 |
50 |
318 |
+100 |
| Total Volume and Open Interest |
113,351 |
344,556 |
+2,114 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121105 |
99.48 |
99.49 |
99.48 |
99.48 |
-0.01 |
24,049 |
274,353 |
-9,050 |
| Mar13 |
121105 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
38,941 |
335,922 |
+2,777 |
| Jun13 |
121105 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.01 |
33,572 |
274,781 |
+5,505 |
| Sep13 |
121105 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.02 |
46,480 |
303,974 |
+2,836 |
| Dec13 |
121105 |
99.47 |
99.49 |
99.46 |
99.49 |
+0.03 |
38,386 |
322,691 |
+2,052 |
| Mar14 |
121105 |
99.44 |
99.47 |
99.43 |
99.46 |
+0.03 |
57,685 |
249,428 |
+2,876 |
| Total Volume and Open Interest |
381,761 |
2,577,330 |
+9,011 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121105 |
99.810 |
99.815 |
99.805 |
99.810 |
+0.005 |
92,466 |
514,099 |
+3,165 |
| Mar13 |
121105 |
99.810 |
99.825 |
99.805 |
99.820 |
+0.015 |
116,998 |
502,100 |
+5,679 |
| Jun13 |
121105 |
99.785 |
99.800 |
99.775 |
99.795 |
+0.015 |
83,439 |
423,192 |
+4,198 |
| Total Volume and Open Interest |
732,996 |
3,905,036 |
+38,072 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121105 |
96.90 |
96.91 |
96.88 |
96.90 |
-0.01 |
15,245 |
143,924 |
+2,086 |
| Mar13 |
121105 |
97.09 |
97.11 |
97.06 |
97.09 |
-0.01 |
15,832 |
185,225 |
+2,004 |
| Jun13 |
121105 |
97.19 |
97.21 |
97.13 |
97.18 |
-0.01 |
14,496 |
140,006 |
-1,332 |
| Sep13 |
121105 |
97.18 |
97.20 |
97.12 |
97.18 |
-0.01 |
7,742 |
86,815 |
-1,020 |
| Dec13 |
121105 |
97.10 |
97.13 |
97.05 |
97.11 |
-0.01 |
1,966 |
65,453 |
-253 |
| Mar14 |
121105 |
97.03 |
97.03 |
97.00 |
97.02 |
-0.01 |
559 |
40,847 |
-257 |
| Jun14 |
121105 |
96.94 |
96.94 |
96.92 |
96.94 |
-0.01 |
356 |
19,700 |
-477 |
| Sep14 |
121105 |
96.85 |
96.86 |
96.83 |
96.85 |
-0.01 |
624 |
13,131 |
+277 |
| Dec14 |
121105 |
96.78 |
96.78 |
96.77 |
96.77 |
-0.02 |
20 |
1,611 |
+3 |
| Mar15 |
121105 |
96.71 |
96.71 |
96.71 |
96.71 |
-0.01 |
10 |
44 |
+8 |
| Total Volume and Open Interest |
56,850 |
696,959 |
+1,039 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121105 |
96.91 |
96.93 |
96.86 |
96.93 |
+0.02 |
38,605 |
414,067 |
-6,787 |
| Mar13 |
121105 |
96.93 |
96.93 |
96.93 |
96.93 |
+0.02 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
38,605 |
414,072 |
-6,787 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121105 |
97.42 |
97.43 |
97.34 |
97.42 |
unch |
120,998 |
454,590 |
-106 |
| Mar13 |
121105 |
97.42 |
97.42 |
97.42 |
97.42 |
unch |
|
|
|
| Total Volume and Open Interest |
120,998 |
454,590 |
-331 |
| Gold(CMX) |
| Dec12 |
121105 |
1676.7 |
1686.2 |
1672.5 |
1683.2 |
+8.0 |
223,444 |
289,615 |
-7,201 |
| Feb13 |
121105 |
1678.2 |
1688.2 |
1674.7 |
1685.4 |
+8.1 |
14,016 |
57,863 |
+5,252 |
| Apr13 |
121105 |
1680.4 |
1689.8 |
1678.0 |
1687.4 |
+8.1 |
1,512 |
17,358 |
-11 |
| Jun13 |
121105 |
1688.9 |
1690.7 |
1679.1 |
1689.3 |
+8.1 |
1,565 |
21,067 |
+90 |
| Aug13 |
121105 |
1687.3 |
1691.9 |
1680.9 |
1691.2 |
+8.1 |
3,844 |
9,568 |
+390 |
| Oct13 |
121105 |
1691.5 |
1693.8 |
1683.0 |
1693.1 |
+8.0 |
98 |
5,547 |
+51 |
| Dec13 |
121105 |
1694.6 |
1695.3 |
1686.0 |
1695.2 |
+8.0 |
1,068 |
11,866 |
+148 |
| Feb14 |
121105 |
1697.7 |
1697.7 |
1697.7 |
1697.7 |
+8.0 |
0 |
2,422 |
+0 |
| Apr14 |
121105 |
1699.0 |
1700.1 |
1699.0 |
1700.1 |
+7.9 |
0 |
3,376 |
+0 |
| Jun14 |
121105 |
1702.6 |
1702.6 |
1702.6 |
1702.6 |
+7.9 |
0 |
9,003 |
+0 |
| Aug14 |
121105 |
1705.1 |
1705.1 |
1705.1 |
1705.1 |
+7.8 |
0 |
83 |
+0 |
| Total Volume and Open Interest |
245,619 |
450,533 |
-1,358 |
| Silver(CMX) |
| Dec12 |
121105 |
3089.0 |
3125.0 |
3065.5 |
3112.8 |
+27.1 |
62,648 |
74,300 |
-1,771 |
| Mar13 |
121105 |
3105.0 |
3130.0 |
3079.0 |
3120.2 |
+27.3 |
5,721 |
17,438 |
+426 |
| May13 |
121105 |
3108.0 |
3123.8 |
3108.0 |
3123.8 |
+27.3 |
616 |
5,466 |
+307 |
| Jul13 |
121105 |
3106.0 |
3127.1 |
3106.0 |
3127.1 |
+27.3 |
508 |
6,156 |
+251 |
| Sep13 |
121105 |
3124.0 |
3129.7 |
3084.0 |
3129.7 |
+27.3 |
97 |
3,400 |
-3 |
| Dec13 |
121105 |
3098.0 |
3137.0 |
3098.0 |
3133.0 |
+27.4 |
834 |
16,035 |
+52 |
| Mar14 |
121105 |
3131.4 |
3131.4 |
3131.4 |
3131.4 |
+27.3 |
0 |
996 |
+0 |
| Total Volume and Open Interest |
72,043 |
139,303 |
-26 |
| Platinum(NYMEX) |
| Jan13 |
121105 |
1544.9 |
1553.4 |
1538.3 |
1542.7 |
-2.2 |
8,072 |
57,187 |
-208 |
| Apr13 |
121105 |
1553.1 |
1553.1 |
1541.7 |
1545.8 |
-2.4 |
173 |
3,644 |
+65 |
| Jul13 |
121105 |
1550.1 |
1550.1 |
1548.7 |
1548.7 |
-2.4 |
0 |
126 |
+0 |
| Oct13 |
121105 |
1550.8 |
1550.8 |
1550.8 |
1550.8 |
-2.4 |
2 |
42 |
+2 |
| Total Volume and Open Interest |
8,251 |
61,043 |
-139 |
| Palladium(NYMEX) |
| Dec12 |
121105 |
598.50 |
611.50 |
596.05 |
603.00 |
+3.35 |
2,914 |
18,749 |
-188 |
| Mar13 |
121105 |
605.00 |
611.80 |
599.70 |
604.85 |
+3.35 |
418 |
2,189 |
+0 |
| Jun13 |
121105 |
606.10 |
606.10 |
606.10 |
606.10 |
+3.35 |
3 |
9 |
+0 |
| Total Volume and Open Interest |
3,105 |
20,942 |
-194 |
| Copper(CMX) |
| Dec12 |
121105 |
347.75 |
350.25 |
344.85 |
347.00 |
-1.15 |
53,001 |
84,023 |
+336 |
| Mar13 |
121105 |
348.90 |
351.05 |
345.90 |
348.05 |
-1.20 |
7,154 |
44,786 |
-81 |
| May13 |
121105 |
347.50 |
349.65 |
346.95 |
348.75 |
-1.25 |
635 |
7,100 |
+307 |
| Jul13 |
121105 |
349.00 |
349.80 |
347.65 |
349.20 |
-1.25 |
709 |
5,653 |
+131 |
| Sep13 |
121105 |
350.00 |
350.00 |
348.20 |
349.60 |
-1.35 |
36 |
1,988 |
+4 |
| Total Volume and Open Interest |
62,160 |
154,659 |
+692 |
| DJIA Index(CBOT) |
| Dec12 |
121105 |
13030 |
13075 |
12978 |
13053 |
+62 |
253 |
13,247 |
-18 |
| Mar13 |
121105 |
12975 |
12975 |
12912 |
12975 |
+63 |
0 |
6 |
+0 |
| Jun13 |
121105 |
12894 |
12894 |
12831 |
12894 |
+63 |
|
|
|
| Sep13 |
121105 |
12815 |
12815 |
12752 |
12815 |
+63 |
|
|
|
| Total Volume and Open Interest |
253 |
13,253 |
-18 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121105 |
12989 |
13078 |
12973 |
13053 |
+62 |
120,034 |
105,233 |
+616 |
| Mar13 |
121105 |
12940 |
12981 |
12940 |
12975 |
+63 |
3 |
192 |
-1 |
| Jun13 |
121105 |
12894 |
12894 |
12894 |
12894 |
+63 |
12 |
45 |
+6 |
| Sep13 |
121105 |
12815 |
12815 |
12815 |
12815 |
+63 |
|
|
|
| Total Volume and Open Interest |
120,049 |
105,470 |
+621 |
| S & P 500(CME) |
| Dec12 |
121105 |
1402.10 |
1415.20 |
1402.10 |
1412.00 |
+6.50 |
15,209 |
205,526 |
+4,839 |
| Mar13 |
121105 |
1405.20 |
1407.70 |
1396.70 |
1405.20 |
+6.50 |
54 |
2,424 |
+54 |
| Jun13 |
121105 |
1398.20 |
1400.60 |
1389.60 |
1398.20 |
+6.60 |
0 |
1,246 |
+0 |
| Sep13 |
121105 |
1391.70 |
1394.10 |
1383.10 |
1391.70 |
+6.60 |
|
|
|
| Total Volume and Open Interest |
15,263 |
209,196 |
+4,893 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121105 |
1402.75 |
1415.50 |
1402.50 |
1412.00 |
+6.50 |
2,089,006 |
2,978,796 |
+29,222 |
| Mar13 |
121105 |
1395.75 |
1407.00 |
1395.75 |
1405.25 |
+6.50 |
1,146 |
31,564 |
-96 |
| Total Volume and Open Interest |
2,090,178 |
3,012,186 |
+29,125 |
| NASDAQ 100(CME) |
| Dec12 |
121105 |
2637.30 |
2674.00 |
2637.00 |
2662.30 |
+21.30 |
2,113 |
15,504 |
+358 |
| Mar13 |
121105 |
2656.00 |
2656.00 |
2650.00 |
2656.00 |
+21.20 |
0 |
1 |
+0 |
| Jun13 |
121105 |
2650.50 |
2650.50 |
2629.30 |
2650.50 |
+21.20 |
|
|
|
| Total Volume and Open Interest |
2,113 |
15,505 |
+358 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121105 |
2640.50 |
2673.50 |
2634.80 |
2662.30 |
+21.30 |
287,864 |
366,579 |
-1,630 |
| Mar13 |
121105 |
2642.50 |
2658.50 |
2630.80 |
2656.00 |
+21.20 |
96 |
206 |
+11 |
| Total Volume and Open Interest |
287,960 |
366,795 |
-1,619 |
| S & P Midcap 400(CME) |
| Dec12 |
121105 |
991.80 |
991.80 |
982.00 |
991.80 |
+8.30 |
183 |
979 |
+184 |
| Mar13 |
121105 |
989.80 |
989.80 |
981.50 |
989.80 |
+8.30 |
|
|
|
| Jun13 |
121105 |
987.70 |
987.70 |
979.40 |
987.70 |
+8.30 |
|
|
|
| Total Volume and Open Interest |
183 |
979 |
+184 |
| Volatility Index(CBOE) |
| Nov12 |
121105 |
17.80 |
18.32 |
17.80 |
18.10 |
+0.30 |
58,195 |
113,836 |
-5,789 |
| Dec12 |
121105 |
18.60 |
20.15 |
18.43 |
18.90 |
+0.30 |
42,592 |
100,691 |
+4,971 |
| Jan13 |
121105 |
19.95 |
20.40 |
19.82 |
20.25 |
+0.25 |
15,028 |
0 |
+0 |
| Feb13 |
121105 |
20.75 |
21.60 |
20.75 |
20.95 |
+0.25 |
10,649 |
33,279 |
-20 |
| Total Volume and Open Interest |
142,415 |
306,460 |
-82 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121105 |
9020 |
9055 |
8985 |
9030 |
+10 |
4,969 |
31,640 |
+183 |
| Mar13 |
121105 |
9035 |
9035 |
9025 |
9035 |
+10 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
4,969 |
31,641 |
+183 |
| Nikkei 225(SGX) |
| Dec12 |
121105 |
9050 |
9100 |
8985 |
9010 |
-45 |
74,337 |
231,720 |
+5,210 |
| Mar13 |
121105 |
8995 |
8995 |
8995 |
8995 |
-45 |
0 |
2,109 |
+1 |
| Jun13 |
121105 |
8915 |
8915 |
8915 |
8915 |
-45 |
0 |
1,205 |
+0 |
| Total Volume and Open Interest |
75,327 |
247,797 |
+5,830 |
| CAC 40(EURONEXT) |
| Nov12 |
121105 |
3469.0 |
3474.0 |
3440.5 |
3447.5 |
-41.5 |
76,849 |
316,799 |
-7,367 |
| Dec12 |
121105 |
3462.5 |
3462.5 |
3432.5 |
3438.0 |
-41.5 |
226 |
27,086 |
+106 |
| Jan13 |
121105 |
3451.5 |
3451.5 |
3438.5 |
3438.5 |
-39.5 |
1 |
17 |
+1 |
| Total Volume and Open Interest |
77,076 |
344,115 |
-7,261 |
| Hang Seng Index(HKFE) |
| Nov12 |
121105 |
22077 |
22170 |
22012 |
22050 |
-59 |
61,507 |
126,955 |
-1,633 |
| Dec12 |
121105 |
22125 |
22180 |
22028 |
22062 |
-56 |
1,223 |
15,258 |
+364 |
| Total Volume and Open Interest |
62,974 |
145,333 |
-1,237 |
| DAX(EUREX) |
| Dec12 |
121105 |
7322.5 |
7355.0 |
7306.0 |
7328.0 |
-32.5 |
110,776 |
148,547 |
-2,351 |
| Mar13 |
121105 |
7330.0 |
7355.0 |
7313.5 |
7332.5 |
-33.0 |
858 |
8,947 |
+404 |
| Jun13 |
121105 |
7337.5 |
7345.5 |
7322.0 |
7340.5 |
-32.5 |
226 |
1,668 |
-17 |
| Total Volume and Open Interest |
111,860 |
159,162 |
-1,964 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121105 |
5822.50 |
5829.50 |
5802.50 |
5819.00 |
-20.00 |
61,303 |
588,445 |
-106 |
| Mar13 |
121105 |
5767.50 |
5776.50 |
5762.00 |
5776.50 |
-19.00 |
310 |
664 |
+1 |
| Jun13 |
121105 |
5713.00 |
5713.00 |
5713.00 |
5713.00 |
-17.50 |
0 |
13 |
+0 |
| Total Volume and Open Interest |
61,613 |
589,122 |
-105 |
| SPI 200(SFE) |
| Dec12 |
121105 |
4446.0 |
4479.0 |
4421.0 |
4458.0 |
+13.0 |
30,108 |
261,130 |
-5,815 |
| Mar13 |
121105 |
4435.0 |
4435.0 |
4397.0 |
4429.0 |
+17.0 |
37 |
1,823 |
+4 |
| Jun13 |
121105 |
4426.0 |
4426.0 |
4426.0 |
4426.0 |
+14.0 |
0 |
2,642 |
+0 |
| Total Volume and Open Interest |
30,657 |
271,323 |
-5,299 |
| FTSE MIB(ISE) |
| Dec12 |
121105 |
15645.00 |
15685.00 |
15435.00 |
15538.00 |
-199.00 |
17,858 |
36,209 |
-885 |
| Mar13 |
121105 |
15620.00 |
15620.00 |
15435.00 |
15545.00 |
-199.00 |
12 |
79 |
+3 |
| Jun13 |
121105 |
15265.00 |
15265.00 |
15265.00 |
15265.00 |
-199.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
17,870 |
36,289 |
-882 |
| KOSPI 200(KFE) |
| Dec12 |
121105 |
250.10 |
250.25 |
249.90 |
250.25 |
-1.45 |
199,784 |
103,598 |
-1,780 |
| Mar13 |
121105 |
250.65 |
250.65 |
249.00 |
249.50 |
-1.20 |
101 |
5,162 |
+46 |
| Jun13 |
121105 |
250.95 |
250.95 |
250.95 |
250.95 |
-1.45 |
0 |
1,147 |
+0 |
| Total Volume and Open Interest |
199,885 |
109,915 |
-1,734 |
| GSCI(CME) |
| Nov12 |
121105 |
625.00 |
630.50 |
625.00 |
630.50 |
+4.50 |
281 |
8,800 |
-146 |
| Dec12 |
121105 |
634.10 |
634.10 |
634.10 |
634.10 |
+5.60 |
6 |
53 |
+1 |
| Jan13 |
121105 |
634.50 |
634.50 |
634.50 |
634.50 |
+5.75 |
|
|
|
| Total Volume and Open Interest |
287 |
8,853 |
-145 |
| 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. |
|
|
