|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 07, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121107 |
1519.00 |
1522.75 |
1500.25 |
1508.75 |
-8.00 |
5,592 |
4,434 |
-1,702 |
Jan13 |
121107 |
1516.00 |
1521.75 |
1497.25 |
1507.00 |
-8.50 |
72,044 |
271,198 |
-4,218 |
Mar13 |
121107 |
1490.50 |
1497.00 |
1477.25 |
1485.25 |
-5.75 |
21,353 |
118,012 |
+128 |
May13 |
121107 |
1466.50 |
1469.25 |
1452.00 |
1461.00 |
-4.25 |
9,326 |
95,652 |
-325 |
Jul13 |
121107 |
1448.00 |
1453.75 |
1439.50 |
1446.00 |
-4.00 |
6,718 |
71,305 |
-496 |
Aug13 |
121107 |
1415.00 |
1418.50 |
1408.75 |
1416.25 |
-2.00 |
138 |
1,748 |
+3 |
Sep13 |
121107 |
1372.50 |
1381.25 |
1372.50 |
1378.25 |
-0.25 |
121 |
1,287 |
+13 |
Nov13 |
121107 |
1345.00 |
1350.00 |
1336.75 |
1346.25 |
+1.75 |
2,689 |
53,946 |
+276 |
Jan14 |
121107 |
1352.00 |
1354.00 |
1350.25 |
1351.50 |
+1.25 |
47 |
476 |
+3 |
Mar14 |
121107 |
1355.50 |
1355.50 |
1353.50 |
1355.50 |
+2.00 |
23 |
144 |
+6 |
May14 |
121107 |
1351.25 |
1351.25 |
1350.00 |
1351.25 |
+1.25 |
16 |
129 |
+0 |
Jul14 |
121107 |
1354.50 |
1354.50 |
1353.25 |
1354.50 |
+1.25 |
2 |
57 |
+0 |
Aug14 |
121107 |
1349.25 |
1349.25 |
1348.00 |
1349.25 |
+1.25 |
|
|
|
Sep14 |
121107 |
1339.50 |
1339.50 |
1338.25 |
1339.50 |
+1.25 |
|
|
|
Total Volume and Open Interest |
118,084 |
620,361 |
-6,307 |
Soybean Meal(CBOT) |
Dec12 |
121107 |
473.20 |
475.40 |
465.20 |
469.50 |
-3.20 |
30,287 |
90,236 |
-3,705 |
Jan13 |
121107 |
467.30 |
469.70 |
461.00 |
465.00 |
-2.30 |
14,743 |
37,551 |
+1,773 |
Mar13 |
121107 |
456.10 |
458.00 |
451.40 |
454.20 |
-1.90 |
9,627 |
34,154 |
+700 |
May13 |
121107 |
439.60 |
440.90 |
435.30 |
438.10 |
-1.50 |
1,681 |
25,994 |
+22 |
Jul13 |
121107 |
431.00 |
431.00 |
426.70 |
429.40 |
-1.60 |
839 |
17,631 |
-140 |
Aug13 |
121107 |
417.20 |
419.70 |
416.80 |
418.60 |
-0.70 |
63 |
1,430 |
+0 |
Sep13 |
121107 |
402.70 |
405.50 |
402.70 |
404.10 |
-0.30 |
49 |
1,759 |
+19 |
Oct13 |
121107 |
390.40 |
390.60 |
388.20 |
389.10 |
+0.90 |
5 |
3,184 |
+0 |
Dec13 |
121107 |
385.00 |
388.60 |
384.20 |
386.90 |
+0.50 |
185 |
9,967 |
-50 |
Jan14 |
121107 |
387.60 |
387.60 |
387.10 |
387.60 |
+0.50 |
0 |
313 |
+0 |
Total Volume and Open Interest |
57,483 |
222,845 |
-1,377 |
Soybean Oil(CBOT) |
Dec12 |
121107 |
48.75 |
49.06 |
48.41 |
48.62 |
-0.06 |
40,619 |
134,319 |
+81 |
Jan13 |
121107 |
49.06 |
49.41 |
48.77 |
49.00 |
-0.06 |
18,457 |
109,751 |
+2,057 |
Mar13 |
121107 |
49.65 |
49.89 |
49.25 |
49.46 |
-0.06 |
12,286 |
44,219 |
-864 |
May13 |
121107 |
50.00 |
50.22 |
49.75 |
49.96 |
-0.06 |
6,653 |
31,242 |
+1,128 |
Jul13 |
121107 |
50.55 |
50.71 |
50.19 |
50.41 |
-0.07 |
3,229 |
22,662 |
-226 |
Aug13 |
121107 |
50.70 |
50.70 |
50.40 |
50.53 |
-0.06 |
280 |
3,472 |
+28 |
Sep13 |
121107 |
50.70 |
50.91 |
50.41 |
50.59 |
-0.08 |
262 |
2,736 |
+19 |
Oct13 |
121107 |
50.50 |
50.54 |
50.28 |
50.44 |
-0.03 |
180 |
3,852 |
-66 |
Dec13 |
121107 |
50.54 |
50.63 |
50.10 |
50.38 |
unch |
1,321 |
11,249 |
+144 |
Jan14 |
121107 |
50.56 |
50.60 |
50.56 |
50.57 |
+0.01 |
2 |
650 |
+2 |
Total Volume and Open Interest |
83,289 |
364,993 |
+2,303 |
Canola(WCE) |
Nov12 |
121107 |
601.5 |
601.5 |
601.5 |
601.5 |
-1.5 |
43 |
38 |
-226 |
Jan13 |
121107 |
600.0 |
600.5 |
594.3 |
599.0 |
-1.5 |
7,532 |
112,237 |
-11 |
Mar13 |
121107 |
596.3 |
597.5 |
592.0 |
596.4 |
-0.9 |
1,568 |
19,631 |
+33 |
May13 |
121107 |
591.9 |
593.9 |
588.7 |
592.6 |
+0.1 |
605 |
20,125 |
-87 |
Jul13 |
121107 |
587.8 |
590.5 |
586.5 |
590.2 |
+0.4 |
94 |
6,811 |
-17 |
Total Volume and Open Interest |
9,920 |
165,421 |
-283 |
Corn(CBOT) |
Dec12 |
121107 |
740.50 |
751.75 |
734.00 |
744.25 |
+3.25 |
118,109 |
438,093 |
-15,454 |
Mar13 |
121107 |
742.75 |
752.25 |
734.25 |
746.00 |
+3.00 |
54,333 |
413,453 |
+6,719 |
May13 |
121107 |
739.75 |
748.00 |
732.75 |
742.50 |
+2.75 |
13,947 |
103,676 |
+2,285 |
Jul13 |
121107 |
731.00 |
738.50 |
724.00 |
733.75 |
+2.75 |
11,021 |
149,334 |
+1,434 |
Sep13 |
121107 |
658.25 |
662.50 |
654.50 |
660.00 |
+2.00 |
974 |
29,131 |
-192 |
Dec13 |
121107 |
636.25 |
642.50 |
632.50 |
641.25 |
+4.00 |
16,365 |
140,256 |
+4,737 |
Mar14 |
121107 |
644.00 |
648.00 |
640.50 |
648.00 |
+4.00 |
41 |
2,653 |
+13 |
May14 |
121107 |
654.00 |
654.00 |
649.50 |
653.50 |
+4.00 |
3 |
830 |
+0 |
Jul14 |
121107 |
651.00 |
658.00 |
651.00 |
656.75 |
+4.75 |
0 |
1,121 |
+0 |
Sep14 |
121107 |
610.00 |
610.00 |
606.25 |
610.00 |
+3.75 |
5 |
90 |
+4 |
Total Volume and Open Interest |
215,216 |
1,286,309 |
-332 |
Wheat(CBOT) |
Dec12 |
121107 |
876.50 |
897.00 |
870.75 |
894.00 |
+17.00 |
46,154 |
184,736 |
-5,184 |
Mar13 |
121107 |
890.00 |
910.75 |
884.25 |
907.75 |
+17.25 |
23,945 |
127,750 |
+4,791 |
May13 |
121107 |
897.00 |
917.00 |
891.50 |
914.00 |
+16.50 |
8,570 |
31,927 |
+566 |
Jul13 |
121107 |
877.75 |
890.75 |
872.25 |
890.00 |
+10.50 |
8,637 |
68,176 |
+1,180 |
Sep13 |
121107 |
887.00 |
898.50 |
885.75 |
898.00 |
+10.50 |
583 |
6,593 |
+35 |
Dec13 |
121107 |
893.25 |
906.00 |
889.25 |
905.50 |
+9.75 |
3,524 |
43,023 |
+422 |
Total Volume and Open Interest |
91,566 |
466,690 |
+1,838 |
Wheat(KCBT) |
Dec12 |
121107 |
919.00 |
937.25 |
910.00 |
931.50 |
+12.00 |
10,279 |
82,871 |
-2,084 |
Mar13 |
121107 |
934.50 |
952.75 |
926.00 |
947.25 |
+12.00 |
6,764 |
48,282 |
+2,147 |
May13 |
121107 |
932.75 |
958.00 |
932.50 |
954.00 |
+13.00 |
442 |
12,291 |
-31 |
Jul13 |
121107 |
924.75 |
937.75 |
917.25 |
933.50 |
+9.00 |
1,626 |
20,625 |
+173 |
Sep13 |
121107 |
924.00 |
937.25 |
923.00 |
933.75 |
+8.00 |
666 |
2,899 |
+157 |
Dec13 |
121107 |
932.50 |
942.50 |
931.50 |
938.75 |
+6.25 |
321 |
2,688 |
+198 |
Total Volume and Open Interest |
20,106 |
170,018 |
+565 |
Wheat(MGE) |
Dec12 |
121107 |
948.00 |
966.25 |
943.25 |
959.75 |
+11.75 |
1,661 |
16,491 |
-211 |
Mar13 |
121107 |
954.75 |
973.00 |
950.00 |
965.75 |
+11.00 |
1,317 |
15,470 |
+364 |
May13 |
121107 |
960.75 |
979.25 |
960.75 |
973.00 |
+12.25 |
166 |
3,910 |
+37 |
Jul13 |
121107 |
959.50 |
975.00 |
959.00 |
968.50 |
+10.25 |
29 |
2,106 |
+2 |
Sep13 |
121107 |
940.00 |
950.50 |
939.75 |
948.00 |
+7.00 |
68 |
2,844 |
+13 |
Total Volume and Open Interest |
3,321 |
41,861 |
+242 |
Oats(CBOT) |
Dec12 |
121107 |
359.00 |
365.75 |
355.50 |
365.25 |
+5.25 |
1,008 |
6,247 |
-282 |
Mar13 |
121107 |
368.00 |
373.50 |
365.00 |
372.50 |
+3.75 |
350 |
5,253 |
+200 |
May13 |
121107 |
365.00 |
372.75 |
365.00 |
372.75 |
+4.75 |
6 |
337 |
+6 |
Jul13 |
121107 |
369.75 |
369.75 |
366.00 |
369.75 |
+3.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,366 |
11,892 |
-75 |
Rough Rice(CBOT) |
Nov12 |
121107 |
14.94 |
15.03 |
14.94 |
14.94 |
-0.10 |
15 |
15 |
-6 |
Jan13 |
121107 |
15.32 |
15.48 |
15.21 |
15.22 |
-0.10 |
586 |
12,826 |
-50 |
Mar13 |
121107 |
15.61 |
15.76 |
15.53 |
15.53 |
-0.10 |
23 |
858 |
+9 |
May13 |
121107 |
15.92 |
15.92 |
15.81 |
15.81 |
-0.10 |
2 |
43 |
+2 |
Total Volume and Open Interest |
626 |
13,799 |
-45 |
Live Cattle(CME) |
Dec12 |
121107 |
125.750 |
126.000 |
124.550 |
124.950 |
-0.730 |
18,996 |
121,604 |
-2,145 |
Feb13 |
121107 |
129.450 |
129.630 |
128.150 |
128.850 |
-0.530 |
11,742 |
85,604 |
+2,064 |
Apr13 |
121107 |
133.380 |
133.535 |
132.285 |
132.685 |
-0.600 |
7,135 |
59,027 |
+1,304 |
Jun13 |
121107 |
129.750 |
129.935 |
128.750 |
129.035 |
-0.565 |
2,549 |
31,676 |
-189 |
Aug13 |
121107 |
129.630 |
130.000 |
128.785 |
129.235 |
-0.465 |
714 |
13,898 |
+118 |
Oct13 |
121107 |
133.300 |
133.300 |
132.350 |
132.900 |
-0.400 |
88 |
2,731 |
-13 |
Total Volume and Open Interest |
41,369 |
316,317 |
+1,229 |
Feeder Cattle(CME) |
Nov12 |
121107 |
145.050 |
145.050 |
143.630 |
144.200 |
-0.650 |
680 |
3,774 |
-185 |
Jan13 |
121107 |
146.800 |
146.850 |
144.785 |
145.500 |
-1.235 |
1,394 |
14,141 |
+142 |
Mar13 |
121107 |
149.000 |
149.075 |
147.150 |
147.630 |
-1.320 |
737 |
4,221 |
+150 |
Apr13 |
121107 |
150.200 |
150.300 |
148.825 |
149.485 |
-1.065 |
328 |
1,390 |
+37 |
May13 |
121107 |
151.785 |
151.785 |
150.100 |
150.800 |
-1.200 |
134 |
1,336 |
+21 |
Aug13 |
121107 |
155.035 |
155.035 |
153.800 |
154.700 |
-0.350 |
31 |
559 |
+8 |
Sep13 |
121107 |
154.800 |
155.300 |
154.550 |
155.250 |
-0.750 |
1 |
26 |
+1 |
Total Volume and Open Interest |
3,306 |
25,451 |
+175 |
Lean Hogs(CME) |
Dec12 |
121107 |
77.650 |
80.475 |
77.300 |
80.100 |
+2.520 |
19,955 |
82,299 |
-2,527 |
Feb13 |
121107 |
83.680 |
86.000 |
83.080 |
85.950 |
+2.520 |
10,113 |
51,164 |
+2,041 |
Apr13 |
121107 |
88.550 |
90.700 |
88.330 |
90.500 |
+1.900 |
5,911 |
32,774 |
+321 |
May13 |
121107 |
95.480 |
97.500 |
95.400 |
97.200 |
+1.750 |
63 |
1,491 |
-26 |
Jun13 |
121107 |
98.385 |
100.080 |
97.930 |
99.650 |
+1.500 |
3,894 |
24,513 |
-383 |
Jul13 |
121107 |
98.135 |
99.900 |
98.050 |
99.750 |
+1.450 |
1,055 |
7,042 |
+89 |
Aug13 |
121107 |
97.700 |
99.230 |
97.635 |
98.900 |
+1.200 |
1,557 |
8,514 |
+522 |
Oct13 |
121107 |
86.800 |
88.300 |
86.800 |
88.250 |
+1.250 |
1,027 |
5,096 |
+501 |
Total Volume and Open Interest |
43,732 |
214,648 |
+582 |
Class III Milk(CME) |
Nov12 |
121107 |
21.23 |
21.26 |
20.74 |
20.76 |
-0.51 |
180 |
5,181 |
-11 |
Dec12 |
121107 |
20.47 |
20.54 |
19.80 |
19.82 |
-0.65 |
115 |
5,288 |
+13 |
Jan13 |
121107 |
19.42 |
19.55 |
18.91 |
18.96 |
-0.49 |
175 |
2,204 |
+85 |
Feb13 |
121107 |
19.00 |
19.14 |
18.75 |
18.80 |
-0.23 |
48 |
1,726 |
+33 |
Mar13 |
121107 |
19.00 |
19.00 |
18.75 |
18.76 |
-0.18 |
9 |
1,413 |
+3 |
Total Volume and Open Interest |
560 |
22,414 |
+134 |
Cocoa(ICE) |
Dec12 |
121107 |
2455 |
2474 |
2394 |
2399 |
-63 |
14,037 |
47,429 |
-6,572 |
Mar13 |
121107 |
2466 |
2475 |
2393 |
2399 |
-67 |
12,663 |
66,371 |
+810 |
May13 |
121107 |
2482 |
2482 |
2401 |
2408 |
-66 |
3,025 |
28,714 |
+588 |
Jul13 |
121107 |
2485 |
2486 |
2415 |
2419 |
-65 |
848 |
16,045 |
+254 |
Sep13 |
121107 |
2490 |
2491 |
2423 |
2425 |
-66 |
426 |
6,880 |
+216 |
Dec13 |
121107 |
2500 |
2500 |
2426 |
2431 |
-65 |
252 |
7,925 |
+89 |
Mar14 |
121107 |
2494 |
2498 |
2431 |
2434 |
-64 |
225 |
11,828 |
-5 |
Total Volume and Open Interest |
31,476 |
193,492 |
-4,620 |
Coffee "C"(ICE) |
Dec12 |
121107 |
151.00 |
154.00 |
150.70 |
151.20 |
+0.60 |
10,694 |
66,531 |
-941 |
Mar13 |
121107 |
156.00 |
158.65 |
155.40 |
155.85 |
+0.45 |
7,916 |
53,163 |
+374 |
May13 |
121107 |
158.95 |
160.55 |
158.20 |
158.65 |
+0.45 |
2,229 |
16,431 |
+678 |
Jul13 |
121107 |
163.25 |
164.10 |
161.05 |
161.45 |
+0.40 |
677 |
7,975 |
+210 |
Sep13 |
121107 |
166.00 |
166.90 |
163.90 |
164.25 |
+0.45 |
160 |
4,295 |
-27 |
Dec13 |
121107 |
170.85 |
170.85 |
167.90 |
168.20 |
+0.40 |
74 |
3,246 |
+38 |
Total Volume and Open Interest |
21,765 |
152,787 |
+332 |
Orange Juice(ICE) |
Nov12 |
121107 |
108.00 |
110.90 |
108.00 |
110.90 |
+0.50 |
73 |
1,166 |
-73 |
Jan13 |
121107 |
109.60 |
110.80 |
107.35 |
109.90 |
+0.20 |
671 |
17,135 |
-79 |
Mar13 |
121107 |
110.00 |
112.60 |
109.50 |
111.60 |
-0.05 |
291 |
3,408 |
+124 |
May13 |
121107 |
114.55 |
115.00 |
113.70 |
114.05 |
-0.10 |
99 |
1,192 |
+65 |
Jul13 |
121107 |
116.65 |
116.65 |
116.65 |
116.65 |
-0.05 |
7 |
127 |
+7 |
Sep13 |
121107 |
117.85 |
117.85 |
117.85 |
117.85 |
-0.05 |
0 |
65 |
+0 |
Total Volume and Open Interest |
1,141 |
23,177 |
+44 |
Sugar #11(ICE) |
Mar13 |
121107 |
19.59 |
19.64 |
18.92 |
18.95 |
-0.64 |
54,163 |
362,824 |
-2,302 |
May13 |
121107 |
19.69 |
19.69 |
19.06 |
19.08 |
-0.56 |
26,458 |
95,574 |
+1,981 |
Jul13 |
121107 |
19.77 |
19.77 |
19.14 |
19.15 |
-0.52 |
20,213 |
121,666 |
+28 |
Oct13 |
121107 |
20.03 |
20.03 |
19.43 |
19.46 |
-0.48 |
7,757 |
59,524 |
+543 |
Mar14 |
121107 |
20.38 |
20.40 |
19.94 |
19.96 |
-0.45 |
3,185 |
42,540 |
+425 |
May14 |
121107 |
20.24 |
20.26 |
19.86 |
19.86 |
-0.44 |
188 |
11,156 |
+69 |
Jul14 |
121107 |
20.13 |
20.15 |
19.79 |
19.79 |
-0.42 |
116 |
6,658 |
-39 |
Oct14 |
121107 |
20.15 |
20.17 |
19.83 |
19.83 |
-0.41 |
82 |
7,937 |
+10 |
Total Volume and Open Interest |
112,305 |
716,401 |
+827 |
London Cocoa(LCE) |
Dec12 |
121107 |
1587 |
1592 |
1549 |
1551 |
-36 |
2,649 |
43,914 |
+83 |
Mar13 |
121107 |
1590 |
1590 |
1546 |
1550 |
-36 |
7,748 |
69,487 |
-382 |
May13 |
121107 |
1595 |
1595 |
1551 |
1556 |
-36 |
1,044 |
27,775 |
+183 |
Jul13 |
121107 |
1603 |
1603 |
1557 |
1563 |
-35 |
913 |
19,853 |
+1 |
Sep13 |
121107 |
1609 |
1609 |
1563 |
1569 |
-35 |
1,775 |
18,213 |
+73 |
Dec13 |
121107 |
1598 |
1598 |
1553 |
1554 |
-38 |
549 |
8,791 |
+76 |
Mar14 |
121107 |
1590 |
1590 |
1546 |
1548 |
-36 |
610 |
11,072 |
+64 |
Total Volume and Open Interest |
15,547 |
204,942 |
+98 |
London Sugar(LCE) |
Dec12 |
121107 |
542.80 |
542.80 |
530.00 |
531.00 |
-10.40 |
3,432 |
25,094 |
-297 |
Mar13 |
121107 |
524.90 |
525.10 |
511.00 |
512.10 |
-11.80 |
4,987 |
36,611 |
+1,095 |
May13 |
121107 |
532.30 |
532.30 |
518.50 |
519.80 |
-11.10 |
2,490 |
11,552 |
+339 |
Aug13 |
121107 |
533.30 |
533.30 |
520.70 |
522.20 |
-10.10 |
1,242 |
5,242 |
+62 |
Oct13 |
121107 |
533.40 |
534.70 |
523.70 |
524.50 |
-8.90 |
374 |
3,929 |
+168 |
Total Volume and Open Interest |
12,927 |
84,666 |
+1,349 |
Cotton(ICE) |
Dec12 |
121107 |
70.08 |
70.54 |
69.80 |
69.83 |
-0.27 |
14,922 |
90,718 |
-2,958 |
Mar13 |
121107 |
71.27 |
71.74 |
70.91 |
71.07 |
-0.17 |
9,845 |
85,248 |
+1,940 |
May13 |
121107 |
72.59 |
72.83 |
72.04 |
72.22 |
-0.16 |
832 |
11,615 |
+257 |
Jul13 |
121107 |
73.45 |
73.69 |
73.00 |
73.12 |
-0.13 |
392 |
9,544 |
-24 |
Oct13 |
121107 |
74.89 |
74.89 |
74.89 |
74.89 |
-0.03 |
0 |
3 |
+0 |
Dec13 |
121107 |
76.00 |
76.00 |
75.38 |
75.57 |
-0.07 |
71 |
4,854 |
+48 |
Total Volume and Open Interest |
26,063 |
202,043 |
-736 |
Lumber(CME) |
Nov12 |
121107 |
325.9 |
328.0 |
316.0 |
320.0 |
-4.7 |
299 |
654 |
-120 |
Jan13 |
121107 |
335.8 |
339.0 |
326.5 |
328.8 |
-4.5 |
716 |
7,394 |
+64 |
Mar13 |
121107 |
339.9 |
340.0 |
329.0 |
334.7 |
-3.3 |
269 |
1,938 |
+12 |
May13 |
121107 |
337.1 |
339.0 |
331.2 |
338.5 |
-2.7 |
178 |
768 |
+36 |
Total Volume and Open Interest |
1,462 |
10,850 |
-8 |
Crude Oil(NYM) |
Dec12 |
121107 |
88.42 |
88.80 |
84.05 |
84.44 |
-4.27 |
303,429 |
309,078 |
-19,054 |
Jan13 |
121107 |
88.76 |
89.26 |
84.53 |
84.91 |
-4.26 |
83,202 |
215,836 |
+10,312 |
Feb13 |
121107 |
89.28 |
89.81 |
85.16 |
85.51 |
-4.22 |
37,697 |
110,137 |
+6,239 |
Mar13 |
121107 |
89.88 |
90.31 |
85.80 |
86.13 |
-4.19 |
39,251 |
100,503 |
-3,008 |
Apr13 |
121107 |
90.37 |
90.89 |
86.42 |
86.72 |
-4.15 |
20,306 |
52,058 |
+3,563 |
May13 |
121107 |
90.66 |
91.33 |
86.89 |
87.22 |
-4.11 |
15,388 |
44,938 |
+1,341 |
Jun13 |
121107 |
91.00 |
91.68 |
87.22 |
87.59 |
-4.05 |
32,650 |
106,909 |
+5,074 |
Jul13 |
121107 |
91.28 |
91.81 |
87.76 |
87.87 |
-3.99 |
3,497 |
41,325 |
+145 |
Aug13 |
121107 |
91.66 |
91.66 |
88.04 |
88.04 |
-3.93 |
2,751 |
26,574 |
+313 |
Sep13 |
121107 |
92.00 |
92.00 |
87.91 |
88.16 |
-3.89 |
3,716 |
39,463 |
-497 |
Oct13 |
121107 |
89.85 |
89.85 |
88.22 |
88.22 |
-3.85 |
1,679 |
25,673 |
+277 |
Nov13 |
121107 |
88.08 |
88.27 |
88.08 |
88.27 |
-3.82 |
1,697 |
27,991 |
-189 |
Dec13 |
121107 |
91.60 |
92.17 |
88.01 |
88.32 |
-3.79 |
28,130 |
162,646 |
-486 |
Jan14 |
121107 |
88.23 |
88.23 |
88.23 |
88.23 |
-3.76 |
554 |
27,333 |
-211 |
Feb14 |
121107 |
88.13 |
88.13 |
88.13 |
88.13 |
-3.73 |
151 |
9,465 |
-17 |
Mar14 |
121107 |
88.01 |
88.01 |
88.01 |
88.01 |
-3.70 |
945 |
16,994 |
-129 |
Total Volume and Open Interest |
590,709 |
1,614,897 |
+5,979 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121107 |
88.200 |
88.825 |
84.050 |
84.450 |
-4.250 |
9,171 |
10,663 |
-276 |
Jan13 |
121107 |
88.750 |
89.250 |
84.550 |
84.900 |
-4.275 |
359 |
2,709 |
+85 |
Feb13 |
121107 |
89.075 |
89.625 |
85.175 |
85.500 |
-4.225 |
47 |
697 |
+7 |
Mar13 |
121107 |
89.750 |
89.900 |
86.125 |
86.125 |
-4.200 |
21 |
375 |
+8 |
Apr13 |
121107 |
86.725 |
86.725 |
86.725 |
86.725 |
-4.150 |
0 |
4 |
+0 |
May13 |
121107 |
87.225 |
88.650 |
87.175 |
87.225 |
-4.100 |
1 |
6 |
+1 |
Jun13 |
121107 |
87.700 |
87.700 |
87.600 |
87.600 |
-4.050 |
5 |
39 |
+0 |
Jul13 |
121107 |
87.875 |
87.875 |
87.875 |
87.875 |
-3.975 |
|
|
|
Aug13 |
121107 |
88.050 |
88.050 |
88.050 |
88.050 |
-3.925 |
|
|
|
Total Volume and Open Interest |
9,606 |
14,647 |
-173 |
Heating Oil(NYM) |
Dec12 |
121107 |
304.95 |
306.43 |
294.87 |
296.21 |
-9.08 |
67,267 |
89,151 |
-1,527 |
Jan13 |
121107 |
305.90 |
307.04 |
295.85 |
297.09 |
-8.78 |
35,486 |
55,169 |
+1,119 |
Feb13 |
121107 |
304.82 |
305.22 |
295.79 |
297.04 |
-8.62 |
21,484 |
38,498 |
-1,555 |
Mar13 |
121107 |
303.70 |
303.70 |
294.87 |
296.14 |
-8.46 |
19,036 |
26,294 |
+901 |
Apr13 |
121107 |
302.50 |
302.50 |
293.09 |
293.92 |
-8.18 |
8,857 |
29,236 |
-179 |
May13 |
121107 |
302.58 |
302.58 |
295.40 |
295.62 |
-8.09 |
4,640 |
16,553 |
+925 |
Jun13 |
121107 |
302.15 |
302.15 |
292.64 |
293.94 |
-8.09 |
5,916 |
17,949 |
+740 |
Jul13 |
121107 |
301.20 |
301.20 |
293.44 |
293.44 |
-8.11 |
458 |
4,742 |
+53 |
Aug13 |
121107 |
296.88 |
296.88 |
293.21 |
293.21 |
-8.12 |
170 |
3,409 |
+14 |
Sep13 |
121107 |
297.15 |
301.48 |
293.07 |
293.07 |
-8.13 |
749 |
7,152 |
-65 |
Oct13 |
121107 |
298.02 |
298.02 |
293.23 |
293.23 |
-8.13 |
39 |
2,196 |
+8 |
Nov13 |
121107 |
297.94 |
297.94 |
293.46 |
293.46 |
-8.13 |
25 |
1,992 |
-1 |
Dec13 |
121107 |
300.95 |
300.95 |
292.62 |
293.44 |
-8.11 |
2,557 |
13,143 |
+936 |
Jan14 |
121107 |
293.17 |
293.17 |
293.17 |
293.17 |
-8.13 |
1 |
1,067 |
-1 |
Total Volume and Open Interest |
166,695 |
307,659 |
+1,376 |
Gasoline(NYMEX) |
Dec12 |
121107 |
269.07 |
270.64 |
257.67 |
258.89 |
-11.00 |
64,666 |
94,411 |
-5,226 |
Jan13 |
121107 |
267.44 |
268.90 |
256.57 |
257.59 |
-10.50 |
41,396 |
65,721 |
+3,471 |
Feb13 |
121107 |
269.12 |
269.12 |
257.62 |
258.49 |
-10.34 |
14,456 |
25,898 |
+570 |
Mar13 |
121107 |
269.62 |
269.90 |
259.57 |
260.52 |
-10.44 |
8,829 |
23,949 |
+1,598 |
Apr13 |
121107 |
284.09 |
286.38 |
274.84 |
275.82 |
-10.17 |
4,490 |
14,037 |
-303 |
May13 |
121107 |
282.81 |
286.12 |
274.77 |
275.31 |
-9.94 |
2,336 |
10,205 |
-68 |
Jun13 |
121107 |
281.76 |
283.03 |
271.93 |
272.81 |
-9.73 |
3,027 |
12,236 |
+94 |
Jul13 |
121107 |
277.61 |
277.61 |
269.52 |
269.52 |
-9.52 |
645 |
3,731 |
+50 |
Aug13 |
121107 |
268.11 |
268.11 |
266.05 |
266.05 |
-9.35 |
335 |
2,928 |
+5 |
Sep13 |
121107 |
269.88 |
269.90 |
261.24 |
261.72 |
-9.28 |
530 |
4,109 |
+31 |
Total Volume and Open Interest |
140,826 |
265,501 |
+234 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121107 |
258.90 |
258.90 |
258.89 |
258.90 |
-11.00 |
0 |
1 |
+0 |
Jan13 |
121107 |
257.60 |
257.60 |
257.59 |
257.60 |
-10.50 |
|
|
|
Feb13 |
121107 |
258.50 |
258.50 |
258.49 |
258.50 |
-10.30 |
|
|
|
Mar13 |
121107 |
260.50 |
260.52 |
260.50 |
260.50 |
-10.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec12 |
121107 |
3.614 |
3.617 |
3.555 |
3.578 |
-0.039 |
94,314 |
159,726 |
-2,962 |
Jan13 |
121107 |
3.745 |
3.748 |
3.687 |
3.714 |
-0.034 |
56,198 |
264,212 |
-114 |
Feb13 |
121107 |
3.747 |
3.754 |
3.694 |
3.720 |
-0.034 |
20,721 |
68,557 |
+3,306 |
Mar13 |
121107 |
3.729 |
3.729 |
3.668 |
3.695 |
-0.034 |
23,491 |
124,859 |
-1,945 |
Apr13 |
121107 |
3.712 |
3.712 |
3.651 |
3.681 |
-0.029 |
24,910 |
134,067 |
+2,171 |
May13 |
121107 |
3.724 |
3.729 |
3.691 |
3.717 |
-0.027 |
6,806 |
37,023 |
+292 |
Jun13 |
121107 |
3.774 |
3.774 |
3.737 |
3.756 |
-0.028 |
1,885 |
20,217 |
-198 |
Jul13 |
121107 |
3.798 |
3.809 |
3.779 |
3.797 |
-0.030 |
1,948 |
24,233 |
+49 |
Aug13 |
121107 |
3.821 |
3.829 |
3.796 |
3.817 |
-0.030 |
905 |
23,034 |
-18 |
Sep13 |
121107 |
3.822 |
3.828 |
3.803 |
3.819 |
-0.030 |
1,090 |
21,854 |
-68 |
Oct13 |
121107 |
3.857 |
3.875 |
3.834 |
3.854 |
-0.031 |
11,693 |
82,453 |
-743 |
Nov13 |
121107 |
3.974 |
3.983 |
3.949 |
3.966 |
-0.030 |
2,302 |
25,144 |
+47 |
Dec13 |
121107 |
4.178 |
4.182 |
4.144 |
4.160 |
-0.030 |
2,620 |
30,674 |
-482 |
Jan14 |
121107 |
4.275 |
4.283 |
4.248 |
4.264 |
-0.030 |
5,251 |
55,253 |
+229 |
Feb14 |
121107 |
4.253 |
4.254 |
4.242 |
4.254 |
-0.030 |
211 |
5,301 |
+24 |
Mar14 |
121107 |
4.195 |
4.198 |
4.155 |
4.172 |
-0.033 |
1,039 |
11,254 |
-250 |
Total Volume and Open Interest |
257,149 |
1,175,941 |
-555 |
Brent Crude Oil(ICE) |
Dec12 |
121107 |
110.83 |
111.64 |
106.53 |
106.82 |
-4.25 |
259,929 |
184,388 |
-11,481 |
Jan13 |
121107 |
109.77 |
110.69 |
105.72 |
106.00 |
-4.14 |
153,997 |
239,162 |
+12,026 |
Feb13 |
121107 |
109.04 |
109.95 |
105.12 |
105.43 |
-4.00 |
64,334 |
110,762 |
+7,301 |
Mar13 |
121107 |
108.43 |
109.37 |
104.64 |
104.97 |
-3.90 |
44,331 |
62,764 |
+2,246 |
Apr13 |
121107 |
107.98 |
108.91 |
104.28 |
104.57 |
-3.85 |
23,330 |
37,900 |
-436 |
May13 |
121107 |
107.58 |
108.48 |
103.97 |
104.20 |
-3.82 |
15,695 |
41,066 |
+1,044 |
Jun13 |
121107 |
107.19 |
108.09 |
103.52 |
103.81 |
-3.81 |
48,214 |
81,989 |
-2,029 |
Jul13 |
121107 |
106.72 |
107.50 |
103.31 |
103.40 |
-3.79 |
6,664 |
32,872 |
-186 |
Aug13 |
121107 |
106.27 |
107.04 |
102.75 |
102.97 |
-3.76 |
6,061 |
38,337 |
-69 |
Sep13 |
121107 |
105.80 |
105.80 |
102.50 |
102.50 |
-3.74 |
9,365 |
43,093 |
+893 |
Oct13 |
121107 |
102.06 |
102.06 |
102.06 |
102.06 |
-3.72 |
3,805 |
39,123 |
+62 |
Nov13 |
121107 |
101.66 |
101.66 |
101.66 |
101.66 |
-3.70 |
3,038 |
29,311 |
+889 |
Dec13 |
121107 |
104.55 |
105.38 |
101.00 |
101.29 |
-3.67 |
41,151 |
114,365 |
+58 |
Jan14 |
121107 |
100.93 |
100.93 |
100.93 |
100.93 |
-3.64 |
1,596 |
18,074 |
+72 |
Total Volume and Open Interest |
697,137 |
1,263,466 |
+11,238 |
Gas Oil(ICE) |
Nov12 |
121107 |
949.25 |
954.50 |
920.00 |
931.00 |
-6.00 |
40,061 |
46,560 |
-11,938 |
Dec12 |
121107 |
952.00 |
955.00 |
919.50 |
930.25 |
-6.50 |
127,990 |
139,406 |
-154 |
Jan13 |
121107 |
949.50 |
955.50 |
920.50 |
931.00 |
-5.75 |
70,070 |
73,777 |
+1,320 |
Feb13 |
121107 |
945.25 |
952.50 |
919.25 |
929.00 |
-4.75 |
25,885 |
41,675 |
+1,972 |
Mar13 |
121107 |
941.75 |
948.25 |
915.50 |
925.50 |
-4.75 |
17,430 |
35,524 |
+2,065 |
Apr13 |
121107 |
936.75 |
945.25 |
914.00 |
921.50 |
-5.00 |
10,086 |
28,251 |
+576 |
May13 |
121107 |
932.50 |
941.00 |
911.00 |
917.50 |
-5.25 |
4,606 |
18,521 |
+478 |
Jun13 |
121107 |
929.00 |
937.50 |
903.75 |
913.75 |
-5.50 |
14,787 |
36,709 |
-1,147 |
Jul13 |
121107 |
931.25 |
935.00 |
903.75 |
910.75 |
-5.75 |
1,283 |
15,017 |
+24 |
Aug13 |
121107 |
932.25 |
932.25 |
900.75 |
908.00 |
-5.75 |
1,160 |
11,416 |
+111 |
Total Volume and Open Interest |
325,515 |
557,461 |
-6,367 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121107 |
2.341 |
2.354 |
2.326 |
2.344 |
-0.001 |
378 |
1,584 |
-99 |
Jan13 |
121107 |
2.336 |
2.349 |
2.324 |
2.337 |
-0.001 |
238 |
1,108 |
-53 |
Feb13 |
121107 |
2.350 |
2.354 |
2.342 |
2.347 |
-0.004 |
52 |
951 |
+2 |
Mar13 |
121107 |
2.348 |
2.367 |
2.348 |
2.353 |
-0.002 |
44 |
1,907 |
-24 |
Apr13 |
121107 |
2.360 |
2.381 |
2.354 |
2.363 |
-0.001 |
36 |
557 |
-32 |
May13 |
121107 |
2.370 |
2.398 |
2.367 |
2.376 |
-0.002 |
5 |
1,371 |
+5 |
Jun13 |
121107 |
2.371 |
2.393 |
2.371 |
2.381 |
-0.003 |
23 |
1,539 |
+6 |
Total Volume and Open Interest |
861 |
11,058 |
-160 |
WTI Crude Oil(ICE) |
Dec12 |
121107 |
88.05 |
88.82 |
84.07 |
84.44 |
-4.27 |
60,281 |
91,861 |
-2,154 |
Jan13 |
121107 |
88.38 |
89.26 |
84.57 |
84.91 |
-4.26 |
21,464 |
75,207 |
+4,147 |
Feb13 |
121107 |
89.57 |
89.80 |
85.27 |
85.51 |
-4.22 |
10,981 |
37,146 |
+158 |
Mar13 |
121107 |
90.15 |
90.37 |
85.83 |
86.13 |
-4.19 |
12,459 |
34,036 |
-2,942 |
Apr13 |
121107 |
90.66 |
90.66 |
86.49 |
86.72 |
-4.15 |
9,505 |
16,743 |
+741 |
May13 |
121107 |
91.01 |
91.01 |
87.03 |
87.22 |
-4.11 |
7,093 |
12,274 |
+101 |
Jun13 |
121107 |
90.97 |
91.65 |
87.31 |
87.59 |
-4.05 |
8,724 |
48,623 |
-540 |
Jul13 |
121107 |
88.01 |
88.01 |
87.87 |
87.87 |
-3.99 |
1,453 |
7,558 |
+32 |
Aug13 |
121107 |
88.04 |
88.04 |
88.04 |
88.04 |
-3.93 |
611 |
4,684 |
-33 |
Sep13 |
121107 |
90.86 |
90.95 |
88.16 |
88.16 |
-3.89 |
733 |
9,051 |
+107 |
Oct13 |
121107 |
88.22 |
88.22 |
88.22 |
88.22 |
-3.85 |
1,192 |
4,954 |
+493 |
Nov13 |
121107 |
88.27 |
88.27 |
88.27 |
88.27 |
-3.82 |
356 |
5,199 |
-13 |
Dec13 |
121107 |
91.99 |
92.19 |
88.02 |
88.32 |
-3.79 |
7,533 |
66,923 |
-408 |
Jan14 |
121107 |
88.23 |
88.23 |
88.23 |
88.23 |
-3.76 |
42 |
5,353 |
-25 |
Feb14 |
121107 |
88.13 |
88.13 |
88.13 |
88.13 |
-3.73 |
5 |
1,866 |
+0 |
Mar14 |
121107 |
88.01 |
88.01 |
88.01 |
88.01 |
-3.70 |
26 |
3,647 |
-25 |
Total Volume and Open Interest |
144,125 |
522,864 |
-310 |
US Dollar Index(ICE) |
Dec12 |
121107 |
80.785 |
81.025 |
80.365 |
80.868 |
+0.153 |
24,325 |
35,614 |
-2,256 |
Mar13 |
121107 |
81.020 |
81.270 |
80.630 |
81.118 |
+0.173 |
110 |
1,138 |
+71 |
Jun13 |
121107 |
81.357 |
81.357 |
81.353 |
81.357 |
+0.173 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,435 |
36,758 |
-2,185 |
Australian Dollar(CME) |
Dec12 |
121107 |
103.92 |
104.46 |
103.67 |
103.82 |
-0.20 |
109,152 |
177,753 |
+3,229 |
Mar13 |
121107 |
103.06 |
103.60 |
102.98 |
103.07 |
-0.20 |
98 |
654 |
-8 |
Jun13 |
121107 |
102.36 |
102.54 |
102.36 |
102.36 |
-0.18 |
0 |
9 |
+0 |
Total Volume and Open Interest |
109,250 |
178,421 |
+3,221 |
British Pound(CME) |
Dec12 |
121107 |
159.93 |
160.41 |
159.52 |
159.86 |
-0.06 |
74,058 |
163,959 |
+844 |
Mar13 |
121107 |
159.57 |
159.87 |
159.49 |
159.81 |
-0.06 |
25 |
461 |
+5 |
Jun13 |
121107 |
159.75 |
159.85 |
159.75 |
159.75 |
-0.10 |
0 |
59 |
+0 |
Total Volume and Open Interest |
74,083 |
164,481 |
+849 |
Canadian Dollar(CME) |
Dec12 |
121107 |
100.68 |
101.18 |
100.07 |
100.24 |
-0.50 |
59,859 |
161,364 |
-1,507 |
Mar13 |
121107 |
100.49 |
100.95 |
99.90 |
100.03 |
-0.50 |
168 |
3,458 |
+32 |
Jun13 |
121107 |
100.38 |
100.55 |
99.82 |
99.82 |
-0.50 |
6 |
603 |
-5 |
Sep13 |
121107 |
100.15 |
100.15 |
99.50 |
99.60 |
-0.50 |
0 |
895 |
+0 |
Total Volume and Open Interest |
60,033 |
166,422 |
-1,480 |
Japanese Yen(CME) |
Dec12 |
121107 |
124.42 |
125.42 |
124.40 |
125.19 |
+0.79 |
68,555 |
160,916 |
+5,650 |
Mar13 |
121107 |
124.65 |
125.50 |
124.52 |
125.31 |
+0.79 |
17 |
586 |
-1 |
Jun13 |
121107 |
124.87 |
125.43 |
124.64 |
125.43 |
+0.79 |
3 |
28 |
+2 |
Total Volume and Open Interest |
68,575 |
161,552 |
+5,651 |
Swiss Franc(CME) |
Dec12 |
121107 |
106.11 |
106.66 |
105.63 |
105.90 |
-0.18 |
29,508 |
40,243 |
+1,760 |
Mar13 |
121107 |
106.07 |
106.25 |
106.07 |
106.07 |
-0.18 |
0 |
65 |
+0 |
Jun13 |
121107 |
106.24 |
106.44 |
106.24 |
106.24 |
-0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
29,508 |
40,311 |
+1,760 |
EuroFX(CME) |
Dec12 |
121107 |
128.17 |
128.81 |
127.41 |
127.73 |
-0.48 |
234,289 |
226,030 |
+2,779 |
Mar13 |
121107 |
128.22 |
128.89 |
127.54 |
127.85 |
-0.49 |
181 |
1,098 |
+4 |
Jun13 |
121107 |
128.94 |
128.94 |
127.99 |
127.99 |
-0.46 |
6 |
549 |
+0 |
Total Volume and Open Interest |
234,476 |
227,725 |
+2,783 |
Mexican Peso(CME) |
Nov12 |
121107 |
765.00 |
771.50 |
765.00 |
765.00 |
-6.50 |
|
|
|
Dec12 |
121107 |
769.00 |
772.00 |
761.00 |
762.50 |
-6.50 |
25,487 |
188,699 |
+1,401 |
Total Volume and Open Interest |
25,525 |
189,659 |
+1,438 |
Brazilian Real(CME) |
Dec12 |
121107 |
490.40 |
490.90 |
490.15 |
490.35 |
-0.10 |
12 |
5,358 |
+3 |
Jan13 |
121107 |
488.55 |
488.55 |
488.55 |
488.55 |
-0.10 |
|
|
|
Feb13 |
121107 |
486.80 |
486.80 |
486.80 |
486.80 |
-0.10 |
0 |
201 |
+0 |
Mar13 |
121107 |
485.00 |
485.00 |
485.00 |
485.00 |
-0.10 |
0 |
44 |
+0 |
Total Volume and Open Interest |
12 |
32,590 |
+3 |
30-Year T-Bonds(CBOT) |
Dec12 |
121107 |
148~060 |
150~190 |
148~050 |
150~100 |
+2~010 |
282,892 |
552,999 |
+1,670 |
Mar13 |
121107 |
147~000 |
149~050 |
146~300 |
148~310 |
+2~010 |
1,543 |
2,029 |
+308 |
Jun13 |
121107 |
147~260 |
147~260 |
145~250 |
147~260 |
+2~010 |
|
|
|
Total Volume and Open Interest |
284,435 |
555,028 |
+1,978 |
10-Year T-Notes(CBOT) |
Dec12 |
121107 |
132~210 |
133~225 |
132~205 |
133~185 |
+0~280 |
766,573 |
1,677,313 |
-19,754 |
Mar13 |
121107 |
132~075 |
133~060 |
132~040 |
133~015 |
+0~295 |
4,826 |
17,451 |
+3,629 |
Jun13 |
121107 |
132~065 |
132~065 |
131~090 |
132~065 |
+0~295 |
|
|
|
Total Volume and Open Interest |
771,399 |
1,694,764 |
-16,125 |
5-Year T-Notes(CBOT) |
Dec12 |
121107 |
124~026 |
124~200 |
124~026 |
124~176 |
+0~136 |
454,358 |
1,344,223 |
+1,089 |
Mar13 |
121107 |
124~044 |
124~132 |
123~284 |
124~112 |
+0~146 |
180 |
3,636 |
-7 |
Jun13 |
121107 |
123~232 |
123~232 |
123~084 |
123~232 |
+0~146 |
|
|
|
Total Volume and Open Interest |
454,538 |
1,347,859 |
+1,082 |
2 Year T-Notes(CBOT) |
Dec12 |
121107 |
110~044 |
110~074 |
110~044 |
110~070 |
+0~016 |
193,394 |
896,975 |
-26,811 |
Mar13 |
121107 |
110~036 |
110~064 |
110~036 |
110~060 |
+0~022 |
18,265 |
66,736 |
+6,919 |
Jun13 |
121107 |
109~224 |
109~224 |
109~202 |
109~224 |
+0~022 |
|
|
|
Total Volume and Open Interest |
211,659 |
963,711 |
-19,892 |
Eurodollars(CME) |
Dec12 |
121107 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.005 |
89,869 |
909,064 |
-6,448 |
Mar13 |
121107 |
99.680 |
99.700 |
99.680 |
99.690 |
+0.010 |
122,737 |
771,227 |
-11,696 |
Jun13 |
121107 |
99.655 |
99.680 |
99.655 |
99.670 |
+0.015 |
144,393 |
752,436 |
-3,706 |
Sep13 |
121107 |
99.630 |
99.665 |
99.625 |
99.655 |
+0.025 |
142,290 |
633,365 |
-5,387 |
Dec13 |
121107 |
99.590 |
99.645 |
99.590 |
99.625 |
+0.035 |
184,730 |
700,006 |
-3,463 |
Mar14 |
121107 |
99.545 |
99.615 |
99.545 |
99.595 |
+0.045 |
193,862 |
621,563 |
-711 |
Jun14 |
121107 |
99.495 |
99.575 |
99.495 |
99.555 |
+0.055 |
170,514 |
520,514 |
+14,623 |
Sep14 |
121107 |
99.430 |
99.535 |
99.430 |
99.515 |
+0.070 |
224,341 |
488,261 |
+24,667 |
Dec14 |
121107 |
99.375 |
99.480 |
99.375 |
99.460 |
+0.080 |
147,290 |
487,844 |
+12,241 |
Mar15 |
121107 |
99.310 |
99.425 |
99.310 |
99.410 |
+0.095 |
114,297 |
477,720 |
-1,612 |
Jun15 |
121107 |
99.225 |
99.350 |
99.225 |
99.335 |
+0.105 |
101,729 |
541,949 |
+6,329 |
Sep15 |
121107 |
99.130 |
99.255 |
99.125 |
99.245 |
+0.115 |
91,401 |
356,084 |
+408 |
Dec15 |
121107 |
99.000 |
99.140 |
99.000 |
99.130 |
+0.125 |
89,017 |
324,456 |
+4,446 |
Mar16 |
121107 |
98.870 |
99.025 |
98.870 |
99.010 |
+0.130 |
49,462 |
206,236 |
+6,756 |
Jun16 |
121107 |
98.740 |
98.895 |
98.740 |
98.880 |
+0.135 |
29,756 |
141,107 |
-350 |
Sep16 |
121107 |
98.600 |
98.755 |
98.595 |
98.740 |
+0.135 |
24,468 |
139,966 |
-750 |
Dec16 |
121107 |
98.435 |
98.600 |
98.435 |
98.590 |
+0.135 |
27,934 |
99,325 |
+1,296 |
Mar17 |
121107 |
98.310 |
98.470 |
98.310 |
98.460 |
+0.140 |
10,954 |
84,588 |
-287 |
Total Volume and Open Interest |
1,986,961 |
8,492,632 |
+40,012 |
Ultra T-Bond(CBOT) |
Dec12 |
121107 |
163~06 |
166~14 |
163~05 |
166~00 |
+2~23 |
33,916 |
345,918 |
-1,522 |
Mar13 |
121107 |
163~24 |
164~21 |
161~28 |
164~19 |
+2~23 |
30 |
150 |
+28 |
Jun13 |
121107 |
164~19 |
164~19 |
161~28 |
164~19 |
+2~23 |
|
|
|
Total Volume and Open Interest |
33,946 |
346,068 |
-1,494 |
30 Day Federal Funds(CBOT) |
Nov12 |
121107 |
99.835 |
99.838 |
99.832 |
99.835 |
-0.003 |
4,597 |
67,696 |
+1,158 |
Dec12 |
121107 |
99.845 |
99.845 |
99.840 |
99.845 |
unch |
548 |
35,448 |
+228 |
Jan13 |
121107 |
99.855 |
99.860 |
99.855 |
99.860 |
+0.005 |
1,118 |
24,179 |
+450 |
Feb13 |
121107 |
99.860 |
99.870 |
99.860 |
99.865 |
+0.005 |
2,876 |
24,894 |
+525 |
Mar13 |
121107 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
5,282 |
20,229 |
+1,515 |
Apr13 |
121107 |
99.860 |
99.870 |
99.860 |
99.865 |
+0.005 |
1,221 |
21,537 |
-287 |
Total Volume and Open Interest |
23,932 |
360,034 |
+3,602 |
3-Mth Euro-Yen(CME) |
Dec12 |
121107 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121107 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Jun13 |
121107 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep13 |
121107 |
99.743 |
99.743 |
99.743 |
99.743 |
unch |
|
|
|
Dec13 |
121107 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121107 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121107 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121107 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121107 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121107 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121107 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,092 |
+0 |
Mar13 |
121107 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
343 |
+0 |
Jun13 |
121107 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
201 |
+0 |
Sep13 |
121107 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121107 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121107 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121107 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121107 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,673 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121107 |
144.26 |
144.49 |
144.22 |
144.31 |
unch |
1,419 |
22,558 |
-135 |
Mar13 |
121107 |
143.61 |
143.61 |
143.61 |
143.61 |
unch |
|
|
|
Jun13 |
121107 |
141.52 |
141.52 |
141.52 |
141.52 |
unch |
|
|
|
Total Volume and Open Interest |
1,419 |
22,558 |
-135 |
Euro-Bund(EUREX) |
Dec12 |
121107 |
142.08 |
142.88 |
141.77 |
142.75 |
+0.66 |
532,739 |
862,579 |
+7,116 |
Mar13 |
121107 |
143.57 |
144.55 |
143.44 |
144.43 |
+0.72 |
5,027 |
75,030 |
+2,360 |
Jun13 |
121107 |
142.75 |
142.75 |
142.75 |
142.75 |
+0.66 |
|
|
|
Total Volume and Open Interest |
537,766 |
937,609 |
+9,476 |
Euro-Bobl(EUREX) |
Dec12 |
121107 |
126.14 |
126.58 |
126.03 |
126.48 |
+0.32 |
305,285 |
785,118 |
+13,247 |
Mar13 |
121107 |
126.70 |
127.27 |
126.70 |
127.18 |
+0.35 |
3,329 |
38,767 |
+712 |
Jun13 |
121107 |
127.18 |
127.18 |
127.18 |
127.18 |
+0.35 |
|
|
|
Total Volume and Open Interest |
308,614 |
823,885 |
+13,959 |
3-Mth Euribor(EUREX) |
Dec12 |
121107 |
99.820 |
99.820 |
99.820 |
99.820 |
+0.010 |
51 |
2,804 |
+1 |
Mar13 |
121107 |
99.840 |
99.840 |
99.840 |
99.840 |
+0.020 |
0 |
1,858 |
+0 |
Jun13 |
121107 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.030 |
0 |
703 |
+0 |
Total Volume and Open Interest |
51 |
7,579 |
+1 |
Long Gilt(LIFFE) |
Dec12 |
121107 |
119~16 |
120~09 |
119~15 |
120~06 |
+0~18 |
142,121 |
350,687 |
+5,817 |
Mar13 |
121107 |
119~13 |
119~15 |
119~11 |
119~13 |
+0~20 |
342 |
368 |
+0 |
Total Volume and Open Interest |
142,463 |
351,055 |
+5,817 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121107 |
99.48 |
99.50 |
99.48 |
99.49 |
+0.01 |
65,022 |
282,570 |
+3,773 |
Mar13 |
121107 |
99.51 |
99.53 |
99.50 |
99.53 |
+0.03 |
43,469 |
339,573 |
+3,183 |
Jun13 |
121107 |
99.51 |
99.54 |
99.51 |
99.54 |
+0.03 |
57,358 |
276,882 |
-2,075 |
Sep13 |
121107 |
99.51 |
99.54 |
99.50 |
99.54 |
+0.04 |
49,758 |
312,948 |
-698 |
Dec13 |
121107 |
99.48 |
99.52 |
99.48 |
99.52 |
+0.04 |
45,058 |
322,366 |
-1,216 |
Mar14 |
121107 |
99.46 |
99.49 |
99.45 |
99.49 |
+0.04 |
30,924 |
260,112 |
+495 |
Total Volume and Open Interest |
431,154 |
2,623,328 |
+4,065 |
3-Mth Euribor(LIFFE) |
Dec12 |
121107 |
99.815 |
99.835 |
99.810 |
99.820 |
+0.010 |
131,615 |
527,161 |
+2,931 |
Mar13 |
121107 |
99.830 |
99.855 |
99.820 |
99.840 |
+0.020 |
113,335 |
518,044 |
+7,160 |
Jun13 |
121107 |
99.805 |
99.835 |
99.795 |
99.825 |
+0.030 |
110,449 |
435,200 |
+2,294 |
Total Volume and Open Interest |
1,130,737 |
3,998,737 |
+36,558 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121107 |
96.79 |
96.82 |
96.78 |
96.81 |
unch |
21,192 |
145,147 |
-4,283 |
Mar13 |
121107 |
96.98 |
97.00 |
96.93 |
96.97 |
-0.02 |
39,919 |
193,691 |
+1,007 |
Jun13 |
121107 |
97.07 |
97.09 |
97.02 |
97.06 |
-0.02 |
31,159 |
139,001 |
-30 |
Sep13 |
121107 |
97.07 |
97.10 |
97.02 |
97.07 |
-0.02 |
12,108 |
87,626 |
-276 |
Dec13 |
121107 |
97.01 |
97.04 |
96.96 |
97.01 |
-0.01 |
3,709 |
68,459 |
+614 |
Mar14 |
121107 |
96.94 |
96.95 |
96.90 |
96.94 |
unch |
581 |
39,923 |
-1,612 |
Jun14 |
121107 |
96.85 |
96.87 |
96.83 |
96.87 |
+0.01 |
1,140 |
20,170 |
-117 |
Sep14 |
121107 |
96.79 |
96.79 |
96.74 |
96.78 |
unch |
1,112 |
14,273 |
+364 |
Dec14 |
121107 |
96.72 |
96.72 |
96.72 |
96.72 |
+0.02 |
22 |
1,610 |
-6 |
Mar15 |
121107 |
96.66 |
96.66 |
96.66 |
96.66 |
+0.02 |
0 |
44 |
-10 |
Total Volume and Open Interest |
110,966 |
710,181 |
-4,335 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121107 |
96.90 |
96.93 |
96.84 |
96.89 |
-0.01 |
70,659 |
425,557 |
+8,077 |
Mar13 |
121107 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.01 |
15 |
20 |
+15 |
Total Volume and Open Interest |
70,674 |
425,577 |
+8,092 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121107 |
97.34 |
97.37 |
97.28 |
97.35 |
unch |
205,694 |
497,301 |
+24,021 |
Mar13 |
121107 |
97.35 |
97.35 |
97.35 |
97.35 |
unch |
|
|
|
Total Volume and Open Interest |
205,694 |
497,301 |
+24,021 |
Gold(CMX) |
Dec12 |
121107 |
1715.8 |
1733.0 |
1703.0 |
1714.0 |
-1.0 |
187,222 |
278,883 |
+951 |
Feb13 |
121107 |
1716.7 |
1735.0 |
1705.7 |
1716.2 |
-1.0 |
14,565 |
59,915 |
+786 |
Apr13 |
121107 |
1711.8 |
1733.8 |
1707.6 |
1718.3 |
-0.9 |
2,479 |
17,769 |
+224 |
Jun13 |
121107 |
1721.8 |
1738.0 |
1711.6 |
1720.3 |
-0.9 |
2,279 |
22,825 |
+1,125 |
Aug13 |
121107 |
1719.2 |
1734.0 |
1719.2 |
1722.3 |
-0.9 |
4,257 |
12,170 |
+1,757 |
Oct13 |
121107 |
1719.1 |
1738.0 |
1717.2 |
1724.2 |
-0.9 |
421 |
5,904 |
+299 |
Dec13 |
121107 |
1722.2 |
1740.5 |
1718.7 |
1726.4 |
-0.9 |
1,848 |
11,856 |
+62 |
Feb14 |
121107 |
1727.6 |
1728.8 |
1727.6 |
1728.8 |
-1.0 |
3 |
2,422 |
+0 |
Apr14 |
121107 |
1731.1 |
1731.1 |
1731.1 |
1731.1 |
-1.2 |
0 |
3,377 |
+0 |
Jun14 |
121107 |
1733.6 |
1733.6 |
1733.6 |
1733.6 |
-1.2 |
124 |
9,002 |
+9 |
Aug14 |
121107 |
1735.9 |
1735.9 |
1735.9 |
1735.9 |
-1.4 |
0 |
83 |
+0 |
Total Volume and Open Interest |
214,650 |
447,154 |
+5,210 |
Silver(CMX) |
Dec12 |
121107 |
3200.0 |
3242.0 |
3121.5 |
3166.1 |
-37.3 |
49,537 |
69,758 |
-1,427 |
Mar13 |
121107 |
3194.0 |
3249.5 |
3130.0 |
3174.0 |
-37.1 |
6,413 |
20,521 |
+2,669 |
May13 |
121107 |
3226.0 |
3242.0 |
3153.5 |
3177.9 |
-37.0 |
693 |
5,848 |
+204 |
Jul13 |
121107 |
3192.0 |
3235.5 |
3179.5 |
3181.3 |
-37.0 |
496 |
6,131 |
-41 |
Sep13 |
121107 |
3198.5 |
3250.5 |
3184.0 |
3184.0 |
-37.0 |
178 |
3,593 |
+106 |
Dec13 |
121107 |
3245.0 |
3245.0 |
3178.5 |
3187.5 |
-36.9 |
645 |
16,562 |
+276 |
Mar14 |
121107 |
3185.9 |
3185.9 |
3185.9 |
3185.9 |
-37.0 |
35 |
1,276 |
+35 |
Total Volume and Open Interest |
58,205 |
139,313 |
+1,897 |
Platinum(NYMEX) |
Jan13 |
121107 |
1556.0 |
1569.9 |
1534.5 |
1539.5 |
-18.8 |
11,379 |
56,174 |
-232 |
Apr13 |
121107 |
1558.5 |
1570.2 |
1538.0 |
1542.4 |
-19.0 |
188 |
3,744 |
+51 |
Jul13 |
121107 |
1570.4 |
1570.7 |
1545.2 |
1545.2 |
-19.0 |
3 |
128 |
+1 |
Oct13 |
121107 |
1547.3 |
1547.3 |
1547.3 |
1547.3 |
-19.0 |
0 |
42 |
+0 |
Total Volume and Open Interest |
11,570 |
60,132 |
-180 |
Palladium(NYMEX) |
Dec12 |
121107 |
616.50 |
625.15 |
602.60 |
610.35 |
-9.80 |
4,954 |
19,034 |
+273 |
Mar13 |
121107 |
617.60 |
624.60 |
605.60 |
612.15 |
-9.75 |
562 |
2,610 |
+383 |
Jun13 |
121107 |
613.40 |
613.40 |
613.40 |
613.40 |
-9.75 |
12 |
20 |
+11 |
Total Volume and Open Interest |
5,528 |
21,665 |
+667 |
Copper(CMX) |
Dec12 |
121107 |
351.60 |
354.40 |
343.00 |
344.15 |
-6.45 |
42,994 |
80,098 |
-974 |
Mar13 |
121107 |
352.60 |
355.20 |
344.25 |
345.25 |
-6.45 |
7,658 |
49,145 |
+3,697 |
May13 |
121107 |
352.75 |
352.75 |
345.00 |
345.90 |
-6.50 |
583 |
7,803 |
+396 |
Jul13 |
121107 |
347.00 |
347.00 |
346.25 |
346.25 |
-6.60 |
652 |
6,016 |
+312 |
Sep13 |
121107 |
352.00 |
356.50 |
346.70 |
346.70 |
-6.55 |
18 |
1,959 |
-11 |
Total Volume and Open Interest |
52,296 |
155,396 |
+3,289 |
DJIA Index(CBOT) |
Dec12 |
121107 |
13196 |
13247 |
12840 |
12863 |
-338 |
195 |
13,295 |
+23 |
Mar13 |
121107 |
12788 |
13122 |
12788 |
12788 |
-334 |
0 |
6 |
+0 |
Jun13 |
121107 |
12707 |
13041 |
12707 |
12707 |
-334 |
|
|
|
Sep13 |
121107 |
12628 |
12962 |
12628 |
12628 |
-334 |
|
|
|
Total Volume and Open Interest |
195 |
13,301 |
+23 |
E-mini DJIA Index(CBOT) |
Dec12 |
121107 |
13198 |
13251 |
12827 |
12863 |
-338 |
106,876 |
101,944 |
-430 |
Mar13 |
121107 |
13105 |
13150 |
12784 |
12788 |
-334 |
31 |
207 |
+15 |
Jun13 |
121107 |
12950 |
12960 |
12707 |
12707 |
-334 |
44 |
73 |
+28 |
Sep13 |
121107 |
12628 |
12628 |
12628 |
12628 |
-334 |
|
|
|
Total Volume and Open Interest |
106,951 |
102,224 |
-387 |
S & P 500(CME) |
Dec12 |
121107 |
1424.90 |
1431.50 |
1384.30 |
1389.10 |
-36.10 |
6,771 |
204,290 |
-1,052 |
Mar13 |
121107 |
1403.30 |
1403.30 |
1378.40 |
1382.30 |
-36.10 |
116 |
2,648 |
+30 |
Jun13 |
121107 |
1375.30 |
1375.50 |
1371.50 |
1375.30 |
-36.20 |
14 |
1,364 |
+13 |
Sep13 |
121107 |
1368.80 |
1369.00 |
1365.00 |
1368.80 |
-36.20 |
|
|
|
Total Volume and Open Interest |
6,901 |
208,302 |
-1,009 |
S & P 500 E-Mini(Globex) |
Dec12 |
121107 |
1425.00 |
1431.75 |
1384.00 |
1389.00 |
-36.25 |
1,481,236 |
2,957,854 |
-27,349 |
Mar13 |
121107 |
1419.00 |
1424.00 |
1377.50 |
1382.25 |
-36.25 |
516 |
36,592 |
+180 |
Total Volume and Open Interest |
1,481,766 |
2,996,323 |
-27,155 |
NASDAQ 100(CME) |
Dec12 |
121107 |
2678.00 |
2687.30 |
2600.00 |
2610.00 |
-65.80 |
342 |
15,718 |
+40 |
Mar13 |
121107 |
2603.80 |
2610.00 |
2595.00 |
2603.80 |
-65.70 |
0 |
1 |
+0 |
Jun13 |
121107 |
2598.30 |
2664.00 |
2598.30 |
2598.30 |
-65.70 |
|
|
|
Total Volume and Open Interest |
342 |
15,719 |
+40 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121107 |
2676.80 |
2688.00 |
2599.00 |
2610.00 |
-65.80 |
248,029 |
360,760 |
-2,426 |
Mar13 |
121107 |
2677.00 |
2677.00 |
2595.30 |
2603.80 |
-65.70 |
44 |
199 |
-12 |
Total Volume and Open Interest |
248,073 |
360,969 |
-2,438 |
S & P Midcap 400(CME) |
Dec12 |
121107 |
976.50 |
1000.70 |
976.00 |
976.50 |
-24.20 |
0 |
979 |
+0 |
Mar13 |
121107 |
974.50 |
998.70 |
974.50 |
974.50 |
-24.20 |
|
|
|
Jun13 |
121107 |
972.40 |
996.60 |
972.40 |
972.40 |
-24.20 |
|
|
|
Total Volume and Open Interest |
0 |
979 |
+0 |
Volatility Index(CBOE) |
Nov12 |
121107 |
17.25 |
18.86 |
17.20 |
18.85 |
+1.80 |
41,466 |
105,543 |
-532 |
Dec12 |
121107 |
18.40 |
19.55 |
18.20 |
19.50 |
+1.40 |
35,599 |
110,638 |
+7,892 |
Jan13 |
121107 |
19.60 |
20.90 |
19.58 |
20.55 |
+1.10 |
13,667 |
0 |
+0 |
Feb13 |
121107 |
20.40 |
21.45 |
20.27 |
21.15 |
+1.00 |
9,287 |
32,304 |
-1,014 |
Total Volume and Open Interest |
114,684 |
309,537 |
+7,392 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121107 |
9075 |
9075 |
8825 |
8855 |
-210 |
2,429 |
31,729 |
+190 |
Mar13 |
121107 |
8850 |
9070 |
8850 |
8860 |
-210 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,429 |
31,730 |
+190 |
Nikkei 225(SGX) |
Dec12 |
121107 |
8990 |
9050 |
8905 |
8965 |
-30 |
58,020 |
229,778 |
+2,962 |
Mar13 |
121107 |
8975 |
9440 |
8755 |
8950 |
-30 |
4 |
2,118 |
+5 |
Jun13 |
121107 |
8875 |
8875 |
8875 |
8875 |
-30 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
59,066 |
247,232 |
+3,593 |
CAC 40(EURONEXT) |
Nov12 |
121107 |
3491.5 |
3515.5 |
3404.0 |
3407.5 |
-70.0 |
154,382 |
315,030 |
-714 |
Dec12 |
121107 |
3480.0 |
3506.0 |
3395.5 |
3398.5 |
-69.5 |
5,811 |
27,320 |
+116 |
Jan13 |
121107 |
3487.5 |
3503.5 |
3398.5 |
3398.5 |
-70.0 |
7 |
18 |
+4 |
Total Volume and Open Interest |
160,200 |
342,580 |
-594 |
Hang Seng Index(HKFE) |
Nov12 |
121107 |
22001 |
22148 |
21816 |
22125 |
+170 |
63,317 |
125,558 |
+665 |
Dec12 |
121107 |
22038 |
22160 |
21830 |
22128 |
+158 |
2,549 |
15,086 |
-52 |
Total Volume and Open Interest |
66,077 |
143,822 |
+651 |
DAX(EUREX) |
Dec12 |
121107 |
7416.5 |
7440.0 |
7223.5 |
7231.0 |
-144.5 |
99,091 |
153,469 |
+2,058 |
Mar13 |
121107 |
7414.0 |
7436.5 |
7234.0 |
7235.0 |
-144.5 |
2,567 |
9,096 |
+124 |
Jun13 |
121107 |
7433.0 |
7444.5 |
7241.0 |
7241.0 |
-146.5 |
178 |
1,779 |
+113 |
Total Volume and Open Interest |
101,836 |
164,344 |
+2,295 |
FT-SE 100(EURONEXT) |
Dec12 |
121107 |
5870.00 |
5907.00 |
5771.00 |
5775.50 |
-82.00 |
132,558 |
600,627 |
+11,026 |
Mar13 |
121107 |
5820.00 |
5861.50 |
5732.50 |
5732.50 |
-82.00 |
34 |
891 |
-2 |
Jun13 |
121107 |
5669.00 |
5669.00 |
5669.00 |
5669.00 |
-82.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
132,592 |
601,531 |
+11,024 |
SPI 200(SFE) |
Dec12 |
121107 |
4471.0 |
4509.0 |
4460.0 |
4496.0 |
+23.0 |
28,969 |
261,620 |
+2,809 |
Mar13 |
121107 |
4450.0 |
4472.0 |
4450.0 |
4464.0 |
+21.0 |
4 |
1,824 |
+0 |
Jun13 |
121107 |
4464.0 |
4464.0 |
4464.0 |
4464.0 |
+22.0 |
0 |
2,642 |
+0 |
Total Volume and Open Interest |
29,111 |
272,577 |
+2,947 |
FTSE MIB(ISE) |
Dec12 |
121107 |
15770.00 |
15800.00 |
15245.00 |
15286.00 |
-379.00 |
13,800 |
36,118 |
+968 |
Mar13 |
121107 |
15780.00 |
15780.00 |
15265.00 |
15293.00 |
-379.00 |
2 |
84 |
+1 |
Jun13 |
121107 |
15013.00 |
15013.00 |
15013.00 |
15013.00 |
-379.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,802 |
36,203 |
+969 |
KOSPI 200(KFE) |
Dec12 |
121107 |
254.85 |
254.85 |
254.05 |
254.05 |
+1.15 |
354,171 |
101,376 |
-3,157 |
Mar13 |
121107 |
252.05 |
253.65 |
250.40 |
253.10 |
+1.10 |
123 |
5,110 |
-6 |
Jun13 |
121107 |
254.80 |
254.80 |
254.80 |
254.80 |
+1.20 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
354,294 |
107,642 |
-3,163 |
GSCI(CME) |
Nov12 |
121107 |
641.00 |
641.25 |
627.10 |
628.00 |
-16.00 |
214 |
8,811 |
+11 |
Dec12 |
121107 |
643.50 |
644.25 |
630.50 |
631.40 |
-15.80 |
2 |
54 |
+1 |
Jan13 |
121107 |
632.00 |
647.55 |
630.50 |
632.00 |
-15.50 |
|
|
|
Total Volume and Open Interest |
216 |
8,865 |
+12 |
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. |
|
|