|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 08, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121108 |
1507.25 |
1513.00 |
1499.00 |
1499.25 |
-9.50 |
2,551 |
3,080 |
-1,354 |
Jan13 |
121108 |
1507.00 |
1513.50 |
1495.00 |
1495.75 |
-11.25 |
84,550 |
270,028 |
-1,170 |
Mar13 |
121108 |
1485.00 |
1492.25 |
1475.75 |
1476.50 |
-8.75 |
21,161 |
115,563 |
-2,449 |
May13 |
121108 |
1460.00 |
1466.50 |
1454.75 |
1456.00 |
-5.00 |
9,623 |
95,660 |
+8 |
Jul13 |
121108 |
1445.50 |
1454.25 |
1440.50 |
1441.50 |
-4.50 |
7,151 |
71,282 |
-23 |
Aug13 |
121108 |
1415.75 |
1422.50 |
1411.25 |
1411.25 |
-5.00 |
117 |
1,751 |
+3 |
Sep13 |
121108 |
1376.00 |
1382.25 |
1370.75 |
1371.75 |
-6.50 |
80 |
1,280 |
-7 |
Nov13 |
121108 |
1343.50 |
1352.00 |
1336.75 |
1337.75 |
-8.50 |
2,569 |
54,093 |
+147 |
Jan14 |
121108 |
1352.50 |
1354.00 |
1343.25 |
1343.75 |
-7.75 |
35 |
486 |
+10 |
Mar14 |
121108 |
1347.75 |
1355.50 |
1347.75 |
1347.75 |
-7.75 |
8 |
145 |
+1 |
May14 |
121108 |
1342.75 |
1351.25 |
1342.75 |
1342.75 |
-8.50 |
2 |
129 |
+0 |
Jul14 |
121108 |
1346.50 |
1354.50 |
1346.50 |
1346.50 |
-8.00 |
2 |
57 |
+0 |
Aug14 |
121108 |
1341.25 |
1349.25 |
1341.25 |
1341.25 |
-8.00 |
|
|
|
Sep14 |
121108 |
1331.50 |
1339.50 |
1331.50 |
1331.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
127,856 |
615,527 |
-4,834 |
Soybean Meal(CBOT) |
Dec12 |
121108 |
469.80 |
471.60 |
462.10 |
462.90 |
-6.60 |
33,962 |
86,823 |
-3,413 |
Jan13 |
121108 |
465.40 |
466.40 |
458.10 |
459.20 |
-5.80 |
13,327 |
39,215 |
+1,664 |
Mar13 |
121108 |
454.50 |
456.10 |
448.40 |
449.50 |
-4.70 |
11,602 |
35,868 |
+1,714 |
May13 |
121108 |
438.30 |
440.10 |
434.60 |
435.70 |
-2.40 |
2,702 |
26,118 |
+124 |
Jul13 |
121108 |
429.40 |
431.50 |
426.70 |
427.50 |
-1.90 |
1,523 |
17,690 |
+59 |
Aug13 |
121108 |
418.00 |
419.20 |
415.90 |
416.00 |
-2.60 |
262 |
1,468 |
+38 |
Sep13 |
121108 |
405.00 |
406.10 |
401.10 |
401.30 |
-2.80 |
33 |
1,765 |
+6 |
Oct13 |
121108 |
387.90 |
390.30 |
385.70 |
385.70 |
-3.40 |
17 |
3,182 |
-2 |
Dec13 |
121108 |
387.00 |
387.90 |
382.50 |
383.00 |
-3.90 |
187 |
9,930 |
-37 |
Jan14 |
121108 |
388.30 |
388.30 |
383.70 |
383.70 |
-3.90 |
0 |
313 |
+0 |
Total Volume and Open Interest |
63,616 |
222,999 |
+154 |
Soybean Oil(CBOT) |
Dec12 |
121108 |
48.57 |
49.20 |
48.45 |
48.77 |
+0.15 |
49,191 |
131,280 |
-3,039 |
Jan13 |
121108 |
48.93 |
49.57 |
48.84 |
49.14 |
+0.14 |
20,348 |
109,536 |
-215 |
Mar13 |
121108 |
49.39 |
50.00 |
49.29 |
49.59 |
+0.13 |
11,329 |
44,517 |
+298 |
May13 |
121108 |
49.82 |
50.47 |
49.80 |
50.07 |
+0.11 |
6,111 |
32,733 |
+1,491 |
Jul13 |
121108 |
50.43 |
50.88 |
50.25 |
50.51 |
+0.10 |
3,480 |
23,120 |
+458 |
Aug13 |
121108 |
50.66 |
50.92 |
50.46 |
50.62 |
+0.09 |
267 |
3,454 |
-18 |
Sep13 |
121108 |
50.56 |
50.99 |
50.47 |
50.66 |
+0.07 |
277 |
2,747 |
+11 |
Oct13 |
121108 |
50.60 |
50.82 |
50.28 |
50.48 |
+0.04 |
178 |
3,832 |
-20 |
Dec13 |
121108 |
50.30 |
50.85 |
50.22 |
50.48 |
+0.10 |
528 |
11,270 |
+21 |
Jan14 |
121108 |
51.00 |
51.04 |
50.57 |
50.67 |
+0.10 |
31 |
672 |
+22 |
Total Volume and Open Interest |
91,767 |
364,024 |
-969 |
Canola(WCE) |
Nov12 |
121108 |
602.7 |
602.7 |
602.7 |
602.7 |
+1.2 |
0 |
38 |
+0 |
Jan13 |
121108 |
599.0 |
602.0 |
596.6 |
600.2 |
+1.2 |
5,807 |
111,402 |
-835 |
Mar13 |
121108 |
599.1 |
599.6 |
594.5 |
598.0 |
+1.6 |
552 |
19,683 |
+52 |
May13 |
121108 |
595.5 |
596.3 |
591.5 |
594.7 |
+2.1 |
424 |
19,781 |
-344 |
Jul13 |
121108 |
591.0 |
592.9 |
589.0 |
591.3 |
+1.1 |
38 |
6,807 |
-4 |
Total Volume and Open Interest |
6,844 |
164,321 |
-1,100 |
Corn(CBOT) |
Dec12 |
121108 |
744.50 |
748.00 |
740.50 |
741.25 |
-3.00 |
179,049 |
417,411 |
-20,682 |
Mar13 |
121108 |
746.00 |
750.00 |
741.25 |
743.25 |
-2.75 |
89,702 |
424,039 |
+10,586 |
May13 |
121108 |
742.00 |
747.25 |
739.25 |
740.25 |
-2.25 |
17,930 |
106,137 |
+2,461 |
Jul13 |
121108 |
734.25 |
737.75 |
730.25 |
731.00 |
-2.75 |
13,043 |
151,258 |
+1,924 |
Sep13 |
121108 |
659.50 |
661.00 |
655.00 |
655.00 |
-5.00 |
2,462 |
29,233 |
+102 |
Dec13 |
121108 |
641.50 |
644.00 |
635.00 |
636.25 |
-5.00 |
22,135 |
149,921 |
+9,665 |
Mar14 |
121108 |
647.50 |
650.00 |
643.00 |
643.00 |
-5.00 |
184 |
2,684 |
+31 |
May14 |
121108 |
651.50 |
653.50 |
648.75 |
648.75 |
-4.75 |
34 |
836 |
+6 |
Jul14 |
121108 |
655.00 |
656.75 |
652.50 |
652.50 |
-4.25 |
100 |
1,153 |
+32 |
Sep14 |
121108 |
605.75 |
610.00 |
605.75 |
605.75 |
-4.25 |
6 |
90 |
+0 |
Total Volume and Open Interest |
324,832 |
1,290,503 |
+4,194 |
Wheat(CBOT) |
Dec12 |
121108 |
894.00 |
905.00 |
886.50 |
902.50 |
+8.50 |
92,173 |
187,877 |
+3,141 |
Mar13 |
121108 |
907.75 |
918.75 |
901.00 |
916.50 |
+8.75 |
41,074 |
136,601 |
+8,851 |
May13 |
121108 |
912.75 |
924.75 |
908.00 |
922.50 |
+8.50 |
11,873 |
33,834 |
+1,907 |
Jul13 |
121108 |
889.75 |
898.50 |
884.50 |
895.50 |
+5.50 |
12,048 |
69,552 |
+1,376 |
Sep13 |
121108 |
895.00 |
905.75 |
894.00 |
904.00 |
+6.00 |
1,064 |
7,013 |
+420 |
Dec13 |
121108 |
904.75 |
911.75 |
899.75 |
910.00 |
+4.50 |
4,851 |
44,230 |
+1,207 |
Total Volume and Open Interest |
163,214 |
483,676 |
+16,986 |
Wheat(KCBT) |
Dec12 |
121108 |
930.00 |
940.75 |
925.00 |
937.00 |
+5.50 |
18,450 |
80,650 |
-2,221 |
Mar13 |
121108 |
945.00 |
956.50 |
940.75 |
953.00 |
+5.75 |
10,432 |
51,756 |
+3,474 |
May13 |
121108 |
951.00 |
962.75 |
948.00 |
960.00 |
+6.00 |
1,333 |
12,535 |
+244 |
Jul13 |
121108 |
932.00 |
941.25 |
928.75 |
938.50 |
+5.00 |
2,951 |
21,452 |
+827 |
Sep13 |
121108 |
931.75 |
941.25 |
929.00 |
938.75 |
+5.00 |
549 |
3,001 |
+102 |
Dec13 |
121108 |
933.75 |
947.00 |
933.75 |
944.50 |
+5.75 |
412 |
2,803 |
+115 |
Total Volume and Open Interest |
34,150 |
172,580 |
+2,562 |
Wheat(MGE) |
Dec12 |
121108 |
957.00 |
964.00 |
951.50 |
958.75 |
-1.00 |
3,605 |
16,169 |
-322 |
Mar13 |
121108 |
964.00 |
971.25 |
958.25 |
966.50 |
+0.75 |
3,154 |
17,143 |
+1,673 |
May13 |
121108 |
972.25 |
977.50 |
965.00 |
973.50 |
+0.50 |
841 |
4,537 |
+627 |
Jul13 |
121108 |
969.00 |
973.50 |
962.00 |
968.25 |
-0.25 |
101 |
2,114 |
+8 |
Sep13 |
121108 |
947.00 |
954.75 |
942.00 |
949.50 |
+1.50 |
144 |
2,841 |
-3 |
Total Volume and Open Interest |
8,057 |
43,947 |
+2,086 |
Oats(CBOT) |
Dec12 |
121108 |
365.00 |
365.25 |
357.75 |
363.75 |
-1.50 |
684 |
6,018 |
-229 |
Mar13 |
121108 |
372.50 |
373.50 |
368.00 |
372.50 |
unch |
308 |
5,422 |
+169 |
May13 |
121108 |
370.00 |
372.75 |
370.00 |
372.50 |
-0.25 |
28 |
362 |
+25 |
Jul13 |
121108 |
369.50 |
369.75 |
369.50 |
369.50 |
-0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,020 |
11,857 |
-35 |
Rough Rice(CBOT) |
Nov12 |
121108 |
14.77 |
14.94 |
14.77 |
14.77 |
-0.16 |
3 |
2 |
-13 |
Jan13 |
121108 |
15.22 |
15.32 |
15.05 |
15.06 |
-0.16 |
816 |
12,670 |
-156 |
Mar13 |
121108 |
15.56 |
15.56 |
15.37 |
15.38 |
-0.15 |
71 |
884 |
+26 |
May13 |
121108 |
15.77 |
15.77 |
15.66 |
15.66 |
-0.15 |
4 |
45 |
+2 |
Total Volume and Open Interest |
909 |
13,673 |
-126 |
Live Cattle(CME) |
Dec12 |
121108 |
125.135 |
125.700 |
124.680 |
125.430 |
+0.480 |
38,184 |
119,429 |
-2,175 |
Feb13 |
121108 |
129.035 |
129.500 |
128.435 |
129.350 |
+0.500 |
24,201 |
91,406 |
+5,802 |
Apr13 |
121108 |
132.785 |
133.200 |
132.325 |
133.000 |
+0.315 |
9,241 |
60,161 |
+1,134 |
Jun13 |
121108 |
129.050 |
129.535 |
128.785 |
129.250 |
+0.215 |
3,775 |
31,617 |
-59 |
Aug13 |
121108 |
129.300 |
129.650 |
129.050 |
129.350 |
+0.115 |
2,156 |
14,235 |
+337 |
Oct13 |
121108 |
132.575 |
133.150 |
132.575 |
133.150 |
+0.250 |
793 |
3,091 |
+360 |
Total Volume and Open Interest |
78,813 |
322,014 |
+5,697 |
Feeder Cattle(CME) |
Nov12 |
121108 |
143.935 |
144.600 |
143.650 |
144.500 |
+0.300 |
1,812 |
3,374 |
-400 |
Jan13 |
121108 |
145.300 |
146.075 |
144.850 |
145.880 |
+0.380 |
4,219 |
15,240 |
+1,099 |
Mar13 |
121108 |
147.575 |
148.400 |
147.130 |
148.000 |
+0.370 |
1,968 |
4,298 |
+77 |
Apr13 |
121108 |
148.950 |
150.000 |
148.950 |
149.800 |
+0.315 |
602 |
1,513 |
+123 |
May13 |
121108 |
150.435 |
151.285 |
150.300 |
151.035 |
+0.235 |
403 |
1,498 |
+162 |
Aug13 |
121108 |
154.350 |
155.200 |
154.350 |
155.200 |
+0.500 |
152 |
627 |
+68 |
Sep13 |
121108 |
155.035 |
155.950 |
155.035 |
155.850 |
+0.600 |
27 |
42 |
+16 |
Total Volume and Open Interest |
9,191 |
26,604 |
+1,153 |
Lean Hogs(CME) |
Dec12 |
121108 |
79.900 |
80.750 |
79.750 |
80.200 |
+0.100 |
40,386 |
76,581 |
-5,718 |
Feb13 |
121108 |
85.500 |
86.180 |
85.400 |
86.000 |
+0.050 |
20,066 |
55,313 |
+4,149 |
Apr13 |
121108 |
90.330 |
90.730 |
90.100 |
90.700 |
+0.200 |
6,408 |
33,882 |
+1,108 |
May13 |
121108 |
97.230 |
97.550 |
97.200 |
97.400 |
+0.200 |
99 |
1,472 |
-19 |
Jun13 |
121108 |
99.730 |
100.080 |
99.580 |
99.930 |
+0.280 |
4,222 |
23,642 |
-871 |
Jul13 |
121108 |
99.750 |
100.050 |
99.600 |
100.000 |
+0.250 |
491 |
7,043 |
+1 |
Aug13 |
121108 |
99.100 |
99.900 |
98.980 |
99.800 |
+0.900 |
1,969 |
9,323 |
+809 |
Oct13 |
121108 |
88.250 |
88.900 |
88.150 |
88.900 |
+0.650 |
1,392 |
5,913 |
+817 |
Total Volume and Open Interest |
75,194 |
215,015 |
+367 |
Class III Milk(CME) |
Nov12 |
121108 |
20.87 |
20.93 |
20.76 |
20.90 |
+0.14 |
733 |
5,240 |
+59 |
Dec12 |
121108 |
19.86 |
19.95 |
19.67 |
19.88 |
+0.06 |
489 |
5,345 |
+57 |
Jan13 |
121108 |
19.02 |
19.18 |
18.96 |
19.18 |
+0.22 |
361 |
2,271 |
+67 |
Feb13 |
121108 |
18.81 |
19.00 |
18.80 |
18.97 |
+0.17 |
198 |
1,802 |
+76 |
Mar13 |
121108 |
18.85 |
18.94 |
18.76 |
18.92 |
+0.16 |
63 |
1,418 |
+5 |
Total Volume and Open Interest |
2,018 |
22,695 |
+281 |
Cocoa(ICE) |
Dec12 |
121108 |
2405 |
2409 |
2323 |
2337 |
-62 |
20,134 |
38,303 |
-9,126 |
Mar13 |
121108 |
2406 |
2408 |
2327 |
2340 |
-59 |
24,816 |
70,484 |
+4,113 |
May13 |
121108 |
2400 |
2413 |
2336 |
2348 |
-60 |
3,507 |
28,845 |
+131 |
Jul13 |
121108 |
2411 |
2413 |
2348 |
2360 |
-59 |
1,731 |
16,282 |
+237 |
Sep13 |
121108 |
2416 |
2418 |
2358 |
2369 |
-56 |
879 |
7,232 |
+352 |
Dec13 |
121108 |
2419 |
2421 |
2363 |
2375 |
-56 |
383 |
7,990 |
+65 |
Mar14 |
121108 |
2422 |
2424 |
2368 |
2378 |
-56 |
438 |
11,949 |
+121 |
Total Volume and Open Interest |
51,933 |
189,380 |
-4,112 |
Coffee "C"(ICE) |
Dec12 |
121108 |
151.50 |
153.20 |
149.90 |
151.40 |
+0.20 |
16,886 |
63,214 |
-3,317 |
Mar13 |
121108 |
155.90 |
158.00 |
154.95 |
156.85 |
+1.00 |
13,880 |
57,051 |
+3,888 |
May13 |
121108 |
159.20 |
160.70 |
157.90 |
159.70 |
+1.05 |
1,838 |
16,604 |
+173 |
Jul13 |
121108 |
162.45 |
163.50 |
160.75 |
162.60 |
+1.15 |
773 |
8,024 |
+49 |
Sep13 |
121108 |
165.25 |
165.55 |
164.30 |
165.40 |
+1.15 |
247 |
4,410 |
+115 |
Dec13 |
121108 |
168.90 |
169.70 |
167.80 |
169.35 |
+1.15 |
98 |
3,171 |
-75 |
Total Volume and Open Interest |
33,726 |
153,623 |
+836 |
Orange Juice(ICE) |
Nov12 |
121108 |
109.10 |
109.10 |
108.80 |
108.95 |
-1.95 |
31 |
1,135 |
-31 |
Jan13 |
121108 |
109.90 |
110.40 |
108.10 |
109.40 |
-0.50 |
694 |
17,118 |
-17 |
Mar13 |
121108 |
112.00 |
112.00 |
110.00 |
111.30 |
-0.30 |
216 |
3,566 |
+158 |
May13 |
121108 |
113.15 |
114.55 |
112.60 |
113.85 |
-0.20 |
18 |
1,199 |
+7 |
Jul13 |
121108 |
116.40 |
116.40 |
116.40 |
116.40 |
-0.25 |
2 |
129 |
+2 |
Sep13 |
121108 |
117.40 |
117.40 |
117.40 |
117.40 |
-0.45 |
0 |
65 |
+0 |
Total Volume and Open Interest |
961 |
23,296 |
+119 |
Sugar #11(ICE) |
Mar13 |
121108 |
19.02 |
19.08 |
18.69 |
18.84 |
-0.11 |
74,238 |
363,886 |
+1,062 |
May13 |
121108 |
19.13 |
19.20 |
18.82 |
18.96 |
-0.12 |
26,730 |
96,143 |
+569 |
Jul13 |
121108 |
19.21 |
19.27 |
18.90 |
19.03 |
-0.12 |
21,206 |
119,630 |
-2,036 |
Oct13 |
121108 |
19.51 |
19.55 |
19.19 |
19.31 |
-0.15 |
9,125 |
61,221 |
+1,697 |
Mar14 |
121108 |
20.03 |
20.09 |
19.73 |
19.83 |
-0.13 |
2,455 |
43,010 |
+470 |
May14 |
121108 |
19.84 |
19.88 |
19.68 |
19.76 |
-0.10 |
199 |
11,184 |
+28 |
Jul14 |
121108 |
19.79 |
19.83 |
19.65 |
19.73 |
-0.06 |
204 |
6,671 |
+13 |
Oct14 |
121108 |
19.85 |
19.85 |
19.72 |
19.82 |
-0.01 |
250 |
8,079 |
+142 |
Total Volume and Open Interest |
134,862 |
718,577 |
+2,176 |
London Cocoa(LCE) |
Dec12 |
121108 |
1556 |
1556 |
1516 |
1519 |
-32 |
3,780 |
43,301 |
-613 |
Mar13 |
121108 |
1559 |
1559 |
1513 |
1518 |
-32 |
8,462 |
69,763 |
+276 |
May13 |
121108 |
1565 |
1565 |
1519 |
1524 |
-32 |
2,769 |
28,045 |
+270 |
Jul13 |
121108 |
1572 |
1572 |
1527 |
1532 |
-31 |
2,304 |
20,075 |
+222 |
Sep13 |
121108 |
1576 |
1576 |
1534 |
1539 |
-30 |
1,543 |
19,097 |
+884 |
Dec13 |
121108 |
1550 |
1550 |
1516 |
1517 |
-37 |
1,526 |
8,978 |
+187 |
Mar14 |
121108 |
1543 |
1546 |
1513 |
1513 |
-35 |
570 |
11,334 |
+262 |
Total Volume and Open Interest |
21,009 |
206,689 |
+1,747 |
London Sugar(LCE) |
Dec12 |
121108 |
531.90 |
533.50 |
525.30 |
525.90 |
-5.10 |
5,801 |
24,180 |
-914 |
Mar13 |
121108 |
513.00 |
515.30 |
504.30 |
506.60 |
-5.50 |
7,753 |
37,131 |
+520 |
May13 |
121108 |
521.20 |
523.00 |
512.30 |
516.30 |
-3.50 |
2,863 |
11,877 |
+325 |
Aug13 |
121108 |
523.60 |
524.80 |
514.80 |
517.40 |
-4.80 |
1,465 |
5,553 |
+311 |
Oct13 |
121108 |
524.50 |
524.70 |
519.40 |
520.70 |
-3.80 |
232 |
4,031 |
+102 |
Total Volume and Open Interest |
18,314 |
84,997 |
+331 |
Cotton(ICE) |
Dec12 |
121108 |
70.00 |
70.25 |
69.03 |
69.26 |
-0.57 |
17,959 |
84,339 |
-6,379 |
Mar13 |
121108 |
71.25 |
71.45 |
70.02 |
70.34 |
-0.73 |
12,997 |
87,835 |
+2,587 |
May13 |
121108 |
72.29 |
72.62 |
71.22 |
71.58 |
-0.64 |
1,615 |
12,419 |
+804 |
Jul13 |
121108 |
73.30 |
73.55 |
72.15 |
72.52 |
-0.60 |
250 |
9,486 |
-58 |
Oct13 |
121108 |
74.14 |
74.14 |
74.14 |
74.14 |
-0.75 |
0 |
3 |
+0 |
Dec13 |
121108 |
75.80 |
75.80 |
74.35 |
74.56 |
-1.01 |
96 |
4,875 |
+21 |
Total Volume and Open Interest |
32,917 |
199,018 |
-3,025 |
Lumber(CME) |
Nov12 |
121108 |
318.9 |
318.9 |
314.0 |
314.0 |
-6.0 |
123 |
576 |
-78 |
Jan13 |
121108 |
328.6 |
329.9 |
321.7 |
322.2 |
-6.6 |
759 |
7,436 |
+42 |
Mar13 |
121108 |
332.3 |
332.3 |
328.2 |
329.3 |
-5.4 |
248 |
1,883 |
-55 |
May13 |
121108 |
333.6 |
335.0 |
329.0 |
333.8 |
-4.7 |
64 |
770 |
+2 |
Total Volume and Open Interest |
1,200 |
10,764 |
-86 |
Crude Oil(NYM) |
Dec12 |
121108 |
84.52 |
85.70 |
84.22 |
85.09 |
+0.65 |
422,211 |
285,058 |
-24,020 |
Jan13 |
121108 |
84.85 |
86.18 |
84.72 |
85.56 |
+0.65 |
103,199 |
225,676 |
+9,840 |
Feb13 |
121108 |
85.49 |
86.76 |
85.35 |
86.14 |
+0.63 |
49,413 |
110,934 |
+797 |
Mar13 |
121108 |
86.40 |
87.36 |
86.01 |
86.75 |
+0.62 |
36,993 |
100,516 |
+13 |
Apr13 |
121108 |
87.11 |
87.88 |
86.64 |
87.35 |
+0.63 |
24,847 |
50,511 |
-1,547 |
May13 |
121108 |
87.69 |
88.39 |
87.12 |
87.85 |
+0.63 |
16,395 |
46,544 |
+1,606 |
Jun13 |
121108 |
88.00 |
88.74 |
87.58 |
88.24 |
+0.65 |
28,752 |
107,623 |
+714 |
Jul13 |
121108 |
88.21 |
89.04 |
87.97 |
88.55 |
+0.68 |
5,523 |
40,784 |
-541 |
Aug13 |
121108 |
88.60 |
88.79 |
87.97 |
88.75 |
+0.71 |
3,778 |
26,137 |
-437 |
Sep13 |
121108 |
88.50 |
89.26 |
88.50 |
88.90 |
+0.74 |
2,816 |
39,238 |
-225 |
Oct13 |
121108 |
88.98 |
88.98 |
88.98 |
88.98 |
+0.76 |
1,743 |
25,857 |
+184 |
Nov13 |
121108 |
88.72 |
89.06 |
88.72 |
89.06 |
+0.79 |
1,759 |
27,860 |
-131 |
Dec13 |
121108 |
88.32 |
89.48 |
88.32 |
89.13 |
+0.81 |
27,323 |
161,554 |
-1,092 |
Jan14 |
121108 |
89.06 |
89.06 |
89.06 |
89.06 |
+0.83 |
683 |
27,258 |
-75 |
Feb14 |
121108 |
88.98 |
88.98 |
88.98 |
88.98 |
+0.85 |
303 |
9,515 |
+50 |
Mar14 |
121108 |
88.88 |
89.01 |
88.88 |
88.88 |
+0.87 |
197 |
16,982 |
-12 |
Total Volume and Open Interest |
738,743 |
1,598,992 |
-15,905 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121108 |
84.550 |
85.700 |
84.225 |
85.100 |
+0.650 |
12,618 |
10,851 |
+188 |
Jan13 |
121108 |
85.200 |
86.100 |
84.750 |
85.550 |
+0.650 |
482 |
2,703 |
-6 |
Feb13 |
121108 |
85.550 |
86.700 |
85.550 |
86.150 |
+0.650 |
165 |
703 |
+6 |
Mar13 |
121108 |
87.175 |
87.350 |
86.075 |
86.750 |
+0.625 |
57 |
368 |
-7 |
Apr13 |
121108 |
87.350 |
87.350 |
87.350 |
87.350 |
+0.625 |
1 |
3 |
-1 |
May13 |
121108 |
87.850 |
87.850 |
87.850 |
87.850 |
+0.625 |
3 |
7 |
+1 |
Jun13 |
121108 |
88.250 |
88.250 |
88.250 |
88.250 |
+0.650 |
2 |
39 |
+0 |
Jul13 |
121108 |
88.550 |
88.550 |
88.550 |
88.550 |
+0.675 |
|
|
|
Aug13 |
121108 |
88.750 |
88.750 |
88.750 |
88.750 |
+0.700 |
|
|
|
Total Volume and Open Interest |
13,360 |
14,828 |
+181 |
Heating Oil(NYM) |
Dec12 |
121108 |
296.75 |
299.91 |
294.70 |
295.54 |
-0.67 |
61,756 |
88,053 |
-1,098 |
Jan13 |
121108 |
297.40 |
300.50 |
295.50 |
296.35 |
-0.74 |
36,437 |
56,776 |
+1,607 |
Feb13 |
121108 |
297.23 |
299.92 |
295.40 |
296.22 |
-0.82 |
25,313 |
36,639 |
-1,859 |
Mar13 |
121108 |
298.25 |
298.30 |
294.65 |
295.35 |
-0.79 |
21,182 |
28,980 |
+2,686 |
Apr13 |
121108 |
295.09 |
296.19 |
292.58 |
293.40 |
-0.52 |
9,174 |
28,466 |
-770 |
May13 |
121108 |
297.48 |
297.48 |
294.30 |
295.36 |
-0.26 |
3,048 |
16,966 |
+413 |
Jun13 |
121108 |
293.80 |
296.38 |
292.48 |
293.74 |
-0.20 |
4,105 |
18,216 |
+267 |
Jul13 |
121108 |
294.56 |
295.26 |
292.74 |
293.25 |
-0.19 |
521 |
4,761 |
+19 |
Aug13 |
121108 |
292.93 |
293.21 |
292.76 |
293.02 |
-0.19 |
518 |
3,455 |
+46 |
Sep13 |
121108 |
292.18 |
294.40 |
292.18 |
292.88 |
-0.19 |
845 |
7,058 |
-94 |
Oct13 |
121108 |
293.00 |
293.01 |
293.00 |
293.01 |
-0.22 |
287 |
2,219 |
+23 |
Nov13 |
121108 |
293.54 |
294.00 |
293.21 |
293.21 |
-0.25 |
209 |
1,983 |
-9 |
Dec13 |
121108 |
293.44 |
295.31 |
291.93 |
293.17 |
-0.27 |
2,703 |
14,140 |
+997 |
Jan14 |
121108 |
292.92 |
292.92 |
292.92 |
292.92 |
-0.25 |
102 |
1,144 |
+77 |
Total Volume and Open Interest |
166,481 |
310,063 |
+2,404 |
Gasoline(NYMEX) |
Dec12 |
121108 |
259.78 |
262.91 |
257.55 |
260.73 |
+1.84 |
67,218 |
88,887 |
-5,524 |
Jan13 |
121108 |
258.95 |
260.93 |
255.67 |
258.74 |
+1.15 |
48,675 |
71,940 |
+6,219 |
Feb13 |
121108 |
259.66 |
261.49 |
256.58 |
259.50 |
+1.01 |
15,042 |
25,280 |
-618 |
Mar13 |
121108 |
261.79 |
263.54 |
258.63 |
261.59 |
+1.07 |
10,136 |
23,999 |
+50 |
Apr13 |
121108 |
277.02 |
278.65 |
274.06 |
276.99 |
+1.17 |
5,274 |
14,728 |
+691 |
May13 |
121108 |
276.53 |
278.25 |
273.44 |
276.46 |
+1.15 |
2,147 |
10,549 |
+344 |
Jun13 |
121108 |
274.54 |
275.11 |
270.91 |
273.91 |
+1.10 |
1,942 |
12,222 |
-14 |
Jul13 |
121108 |
270.58 |
271.24 |
269.50 |
270.62 |
+1.10 |
740 |
4,007 |
+276 |
Aug13 |
121108 |
266.73 |
267.06 |
266.73 |
267.06 |
+1.01 |
418 |
3,051 |
+123 |
Sep13 |
121108 |
260.76 |
262.75 |
260.76 |
262.75 |
+1.03 |
744 |
4,063 |
-46 |
Total Volume and Open Interest |
152,742 |
267,125 |
+1,624 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121108 |
260.70 |
260.70 |
260.70 |
260.70 |
+1.80 |
0 |
1 |
+0 |
Jan13 |
121108 |
258.70 |
258.74 |
258.70 |
258.70 |
+1.10 |
|
|
|
Feb13 |
121108 |
259.50 |
259.50 |
259.50 |
259.50 |
+1.00 |
|
|
|
Mar13 |
121108 |
261.60 |
261.60 |
261.59 |
261.60 |
+1.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec12 |
121108 |
3.572 |
3.613 |
3.518 |
3.608 |
+0.030 |
86,333 |
155,121 |
-4,605 |
Jan13 |
121108 |
3.711 |
3.742 |
3.652 |
3.737 |
+0.023 |
48,333 |
267,918 |
+3,706 |
Feb13 |
121108 |
3.717 |
3.751 |
3.663 |
3.745 |
+0.025 |
18,203 |
68,530 |
-27 |
Mar13 |
121108 |
3.694 |
3.724 |
3.639 |
3.719 |
+0.024 |
19,606 |
123,235 |
-1,624 |
Apr13 |
121108 |
3.680 |
3.711 |
3.624 |
3.706 |
+0.025 |
18,361 |
133,523 |
-544 |
May13 |
121108 |
3.684 |
3.749 |
3.661 |
3.743 |
+0.026 |
8,145 |
38,288 |
+1,265 |
Jun13 |
121108 |
3.733 |
3.787 |
3.708 |
3.783 |
+0.027 |
2,564 |
20,030 |
-187 |
Jul13 |
121108 |
3.762 |
3.829 |
3.741 |
3.825 |
+0.028 |
1,634 |
24,265 |
+32 |
Aug13 |
121108 |
3.780 |
3.846 |
3.773 |
3.845 |
+0.028 |
986 |
23,019 |
-15 |
Sep13 |
121108 |
3.770 |
3.850 |
3.770 |
3.847 |
+0.028 |
816 |
21,905 |
+51 |
Oct13 |
121108 |
3.801 |
3.886 |
3.801 |
3.883 |
+0.029 |
18,075 |
81,425 |
-1,028 |
Nov13 |
121108 |
3.928 |
3.995 |
3.925 |
3.993 |
+0.027 |
2,133 |
24,727 |
-417 |
Dec13 |
121108 |
4.133 |
4.189 |
4.114 |
4.187 |
+0.027 |
2,003 |
30,691 |
+17 |
Jan14 |
121108 |
4.230 |
4.291 |
4.228 |
4.290 |
+0.026 |
10,631 |
62,247 |
+6,994 |
Feb14 |
121108 |
4.224 |
4.279 |
4.222 |
4.279 |
+0.025 |
526 |
5,331 |
+30 |
Mar14 |
121108 |
4.177 |
4.202 |
4.166 |
4.201 |
+0.029 |
713 |
11,240 |
-14 |
Total Volume and Open Interest |
239,666 |
1,179,737 |
+3,796 |
Brent Crude Oil(ICE) |
Dec12 |
121108 |
106.92 |
108.17 |
106.12 |
107.25 |
+0.43 |
265,312 |
168,937 |
-15,451 |
Jan13 |
121108 |
106.00 |
107.31 |
105.32 |
106.46 |
+0.46 |
155,015 |
244,345 |
+5,183 |
Feb13 |
121108 |
105.55 |
106.67 |
104.73 |
105.87 |
+0.44 |
74,448 |
124,906 |
+14,144 |
Mar13 |
121108 |
105.09 |
106.22 |
104.32 |
105.39 |
+0.42 |
44,949 |
67,514 |
+4,750 |
Apr13 |
121108 |
105.15 |
105.79 |
103.88 |
104.97 |
+0.40 |
20,417 |
37,443 |
-457 |
May13 |
121108 |
104.41 |
105.37 |
103.52 |
104.59 |
+0.39 |
16,843 |
42,426 |
+1,360 |
Jun13 |
121108 |
104.10 |
105.01 |
103.15 |
104.20 |
+0.39 |
42,308 |
83,119 |
+1,130 |
Jul13 |
121108 |
103.88 |
104.51 |
102.76 |
103.79 |
+0.39 |
7,420 |
32,476 |
-396 |
Aug13 |
121108 |
103.36 |
104.15 |
102.34 |
103.36 |
+0.39 |
6,463 |
38,693 |
+356 |
Sep13 |
121108 |
102.90 |
102.90 |
102.90 |
102.90 |
+0.40 |
8,357 |
44,360 |
+1,267 |
Oct13 |
121108 |
102.39 |
102.47 |
102.39 |
102.47 |
+0.41 |
4,064 |
39,347 |
+224 |
Nov13 |
121108 |
102.10 |
102.10 |
102.09 |
102.09 |
+0.43 |
3,104 |
29,297 |
-14 |
Dec13 |
121108 |
101.88 |
102.43 |
100.70 |
101.73 |
+0.44 |
32,955 |
114,711 |
+346 |
Jan14 |
121108 |
101.38 |
101.38 |
101.38 |
101.38 |
+0.45 |
798 |
18,224 |
+150 |
Total Volume and Open Interest |
695,183 |
1,277,057 |
+13,591 |
Gas Oil(ICE) |
Nov12 |
121108 |
928.75 |
932.00 |
916.75 |
920.50 |
-10.50 |
34,198 |
38,074 |
-8,486 |
Dec12 |
121108 |
924.25 |
931.75 |
916.25 |
920.00 |
-10.25 |
126,224 |
129,062 |
-10,344 |
Jan13 |
121108 |
926.00 |
932.50 |
917.75 |
921.50 |
-9.50 |
81,828 |
77,628 |
+3,851 |
Feb13 |
121108 |
926.00 |
930.75 |
917.00 |
920.00 |
-9.00 |
39,315 |
46,019 |
+4,344 |
Mar13 |
121108 |
923.50 |
926.50 |
914.25 |
917.25 |
-8.25 |
18,809 |
34,211 |
-1,313 |
Apr13 |
121108 |
918.50 |
922.75 |
910.50 |
913.75 |
-7.75 |
10,333 |
28,938 |
+687 |
May13 |
121108 |
911.25 |
918.50 |
907.00 |
910.00 |
-7.50 |
8,106 |
18,194 |
-327 |
Jun13 |
121108 |
911.00 |
914.50 |
901.75 |
906.25 |
-7.50 |
16,462 |
36,024 |
-685 |
Jul13 |
121108 |
908.25 |
909.00 |
898.75 |
903.25 |
-7.50 |
2,954 |
15,010 |
-7 |
Aug13 |
121108 |
907.25 |
907.25 |
899.25 |
900.50 |
-7.50 |
2,540 |
11,973 |
+557 |
Total Volume and Open Interest |
353,917 |
546,509 |
-10,952 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121108 |
2.349 |
2.368 |
2.349 |
2.366 |
+0.022 |
241 |
1,593 |
+9 |
Jan13 |
121108 |
2.347 |
2.355 |
2.342 |
2.354 |
+0.017 |
323 |
1,082 |
-26 |
Feb13 |
121108 |
2.347 |
2.365 |
2.347 |
2.364 |
+0.017 |
156 |
963 |
+12 |
Mar13 |
121108 |
2.365 |
2.370 |
2.365 |
2.369 |
+0.016 |
66 |
1,891 |
-16 |
Apr13 |
121108 |
2.360 |
2.377 |
2.357 |
2.377 |
+0.014 |
54 |
544 |
-13 |
May13 |
121108 |
2.378 |
2.390 |
2.378 |
2.388 |
+0.012 |
43 |
1,404 |
+33 |
Jun13 |
121108 |
2.384 |
2.395 |
2.383 |
2.391 |
+0.010 |
60 |
1,529 |
-10 |
Total Volume and Open Interest |
1,038 |
11,073 |
+15 |
WTI Crude Oil(ICE) |
Dec12 |
121108 |
84.82 |
85.70 |
84.24 |
85.09 |
+0.65 |
78,399 |
86,333 |
-5,528 |
Jan13 |
121108 |
85.30 |
86.11 |
84.75 |
85.56 |
+0.65 |
21,997 |
74,896 |
-311 |
Feb13 |
121108 |
86.30 |
86.64 |
85.50 |
86.14 |
+0.63 |
15,204 |
38,109 |
+963 |
Mar13 |
121108 |
86.91 |
87.19 |
86.21 |
86.75 |
+0.62 |
11,077 |
34,411 |
+375 |
Apr13 |
121108 |
87.03 |
87.60 |
86.81 |
87.35 |
+0.63 |
8,840 |
17,390 |
+647 |
May13 |
121108 |
87.69 |
88.02 |
87.43 |
87.85 |
+0.63 |
4,896 |
12,897 |
+623 |
Jun13 |
121108 |
87.88 |
88.77 |
87.50 |
88.24 |
+0.65 |
7,844 |
48,919 |
+296 |
Jul13 |
121108 |
88.33 |
88.60 |
88.33 |
88.55 |
+0.68 |
1,471 |
8,051 |
+493 |
Aug13 |
121108 |
88.75 |
88.75 |
88.75 |
88.75 |
+0.71 |
819 |
4,709 |
+25 |
Sep13 |
121108 |
88.90 |
88.90 |
88.90 |
88.90 |
+0.74 |
696 |
9,052 |
+1 |
Oct13 |
121108 |
88.98 |
88.98 |
88.98 |
88.98 |
+0.76 |
626 |
5,069 |
+115 |
Nov13 |
121108 |
89.06 |
89.06 |
89.06 |
89.06 |
+0.79 |
443 |
5,320 |
+121 |
Dec13 |
121108 |
89.01 |
89.45 |
88.50 |
89.13 |
+0.81 |
8,147 |
67,345 |
+422 |
Jan14 |
121108 |
89.06 |
89.06 |
89.06 |
89.06 |
+0.83 |
533 |
5,432 |
+79 |
Feb14 |
121108 |
88.98 |
88.98 |
88.98 |
88.98 |
+0.85 |
133 |
1,974 |
+108 |
Mar14 |
121108 |
88.88 |
88.88 |
88.88 |
88.88 |
+0.87 |
25 |
3,638 |
-9 |
Total Volume and Open Interest |
163,414 |
521,121 |
-1,743 |
US Dollar Index(ICE) |
Dec12 |
121108 |
80.940 |
81.110 |
80.825 |
80.885 |
+0.018 |
34,744 |
36,160 |
+546 |
Mar13 |
121108 |
81.085 |
81.310 |
81.085 |
81.120 |
+0.003 |
848 |
1,761 |
+623 |
Jun13 |
121108 |
81.360 |
81.360 |
81.360 |
81.360 |
+0.003 |
0 |
3 |
+0 |
Total Volume and Open Interest |
35,592 |
37,927 |
+1,169 |
Australian Dollar(CME) |
Dec12 |
121108 |
103.73 |
104.14 |
103.58 |
103.81 |
-0.01 |
135,499 |
177,104 |
-649 |
Mar13 |
121108 |
102.96 |
103.48 |
102.96 |
103.06 |
-0.01 |
48 |
658 |
+4 |
Jun13 |
121108 |
102.50 |
102.50 |
102.34 |
102.34 |
-0.02 |
0 |
9 |
+0 |
Total Volume and Open Interest |
135,547 |
177,776 |
-645 |
British Pound(CME) |
Dec12 |
121108 |
159.82 |
160.04 |
159.26 |
159.77 |
-0.09 |
113,735 |
162,825 |
-1,134 |
Mar13 |
121108 |
159.81 |
159.83 |
159.30 |
159.72 |
-0.09 |
98 |
550 |
+89 |
Jun13 |
121108 |
159.68 |
159.75 |
159.68 |
159.68 |
-0.07 |
2 |
59 |
+0 |
Total Volume and Open Interest |
113,835 |
163,436 |
-1,045 |
Canadian Dollar(CME) |
Dec12 |
121108 |
100.27 |
100.44 |
99.87 |
99.95 |
-0.29 |
105,990 |
163,930 |
+2,566 |
Mar13 |
121108 |
100.04 |
100.22 |
99.69 |
99.75 |
-0.28 |
552 |
3,640 |
+182 |
Jun13 |
121108 |
99.90 |
99.97 |
99.48 |
99.54 |
-0.28 |
13 |
596 |
-7 |
Sep13 |
121108 |
99.43 |
99.60 |
99.33 |
99.33 |
-0.27 |
49 |
927 |
+32 |
Total Volume and Open Interest |
106,614 |
169,202 |
+2,780 |
Japanese Yen(CME) |
Dec12 |
121108 |
125.08 |
126.11 |
125.03 |
126.01 |
+0.82 |
150,233 |
157,733 |
-3,183 |
Mar13 |
121108 |
125.20 |
126.24 |
125.20 |
126.13 |
+0.82 |
55 |
606 |
+20 |
Jun13 |
121108 |
125.44 |
126.25 |
125.43 |
126.25 |
+0.82 |
1 |
29 |
+1 |
Total Volume and Open Interest |
150,289 |
158,390 |
-3,162 |
Swiss Franc(CME) |
Dec12 |
121108 |
105.92 |
105.97 |
105.51 |
105.78 |
-0.12 |
40,253 |
42,601 |
+2,358 |
Mar13 |
121108 |
105.77 |
106.07 |
105.77 |
105.95 |
-0.12 |
3 |
65 |
+0 |
Jun13 |
121108 |
106.13 |
106.24 |
106.13 |
106.13 |
-0.11 |
0 |
3 |
+0 |
Total Volume and Open Interest |
40,256 |
42,669 |
+2,358 |
EuroFX(CME) |
Dec12 |
121108 |
127.75 |
127.81 |
127.21 |
127.52 |
-0.21 |
361,792 |
228,015 |
+1,985 |
Mar13 |
121108 |
127.85 |
127.85 |
127.42 |
127.64 |
-0.21 |
266 |
1,179 |
+81 |
Jun13 |
121108 |
127.69 |
127.99 |
127.51 |
127.76 |
-0.23 |
15 |
559 |
+10 |
Total Volume and Open Interest |
362,078 |
229,796 |
+2,071 |
Mexican Peso(CME) |
Nov12 |
121108 |
761.00 |
765.00 |
761.00 |
761.00 |
-4.00 |
|
|
|
Dec12 |
121108 |
763.00 |
763.25 |
756.00 |
758.50 |
-4.00 |
58,220 |
188,443 |
-256 |
Total Volume and Open Interest |
58,256 |
189,436 |
-223 |
Brazilian Real(CME) |
Dec12 |
121108 |
490.35 |
490.40 |
488.35 |
489.10 |
-1.25 |
55 |
5,312 |
-46 |
Jan13 |
121108 |
487.30 |
487.30 |
487.30 |
487.30 |
-1.25 |
|
|
|
Feb13 |
121108 |
485.55 |
485.55 |
485.55 |
485.55 |
-1.25 |
0 |
201 |
+0 |
Mar13 |
121108 |
483.75 |
483.75 |
483.75 |
483.75 |
-1.25 |
0 |
44 |
+0 |
Total Volume and Open Interest |
55 |
32,544 |
-46 |
30-Year T-Bonds(CBOT) |
Dec12 |
121108 |
150~020 |
151~170 |
149~240 |
151~060 |
+0~280 |
585,323 |
578,418 |
+25,419 |
Mar13 |
121108 |
148~240 |
150~050 |
148~150 |
149~270 |
+0~280 |
2,278 |
2,956 |
+927 |
Jun13 |
121108 |
148~220 |
148~220 |
147~260 |
148~220 |
+0~280 |
|
|
|
Total Volume and Open Interest |
587,601 |
581,374 |
+26,346 |
10-Year T-Notes(CBOT) |
Dec12 |
121108 |
133~145 |
133~310 |
133~130 |
133~275 |
+0~090 |
1,582,319 |
1,701,602 |
+24,289 |
Mar13 |
121108 |
132~290 |
133~145 |
132~290 |
133~110 |
+0~095 |
7,172 |
21,356 |
+3,905 |
Jun13 |
121108 |
132~160 |
132~160 |
132~065 |
132~160 |
+0~095 |
|
|
|
Total Volume and Open Interest |
1,589,491 |
1,722,958 |
+28,194 |
5-Year T-Notes(CBOT) |
Dec12 |
121108 |
124~154 |
124~216 |
124~146 |
124~204 |
+0~026 |
740,532 |
1,356,578 |
+12,355 |
Mar13 |
121108 |
124~092 |
124~150 |
124~092 |
124~144 |
+0~032 |
4,635 |
5,463 |
+1,827 |
Jun13 |
121108 |
123~264 |
123~264 |
123~232 |
123~264 |
+0~032 |
|
|
|
Total Volume and Open Interest |
745,167 |
1,362,041 |
+14,182 |
2 Year T-Notes(CBOT) |
Dec12 |
121108 |
110~066 |
110~074 |
110~062 |
110~074 |
+0~004 |
266,865 |
913,429 |
+16,454 |
Mar13 |
121108 |
110~054 |
110~064 |
110~054 |
110~064 |
+0~004 |
23,819 |
69,169 |
+2,433 |
Jun13 |
121108 |
109~230 |
109~230 |
109~224 |
109~230 |
+0~004 |
|
|
|
Total Volume and Open Interest |
290,684 |
982,598 |
+18,887 |
Eurodollars(CME) |
Dec12 |
121108 |
99.690 |
99.700 |
99.690 |
99.695 |
unch |
121,789 |
895,407 |
-13,657 |
Mar13 |
121108 |
99.690 |
99.695 |
99.685 |
99.690 |
unch |
141,313 |
771,558 |
+331 |
Jun13 |
121108 |
99.665 |
99.675 |
99.660 |
99.670 |
unch |
159,056 |
742,851 |
-9,585 |
Sep13 |
121108 |
99.645 |
99.660 |
99.640 |
99.650 |
-0.005 |
171,281 |
628,757 |
-4,608 |
Dec13 |
121108 |
99.615 |
99.630 |
99.615 |
99.620 |
-0.005 |
204,821 |
687,333 |
-12,673 |
Mar14 |
121108 |
99.580 |
99.605 |
99.580 |
99.595 |
unch |
197,670 |
622,455 |
+892 |
Jun14 |
121108 |
99.540 |
99.565 |
99.540 |
99.560 |
+0.005 |
181,023 |
528,103 |
+7,589 |
Sep14 |
121108 |
99.500 |
99.530 |
99.495 |
99.525 |
+0.010 |
181,012 |
489,413 |
+1,152 |
Dec14 |
121108 |
99.445 |
99.480 |
99.440 |
99.475 |
+0.015 |
181,419 |
499,669 |
+11,825 |
Mar15 |
121108 |
99.395 |
99.430 |
99.385 |
99.425 |
+0.015 |
141,661 |
481,569 |
+3,849 |
Jun15 |
121108 |
99.320 |
99.365 |
99.315 |
99.355 |
+0.020 |
111,454 |
540,212 |
-1,737 |
Sep15 |
121108 |
99.225 |
99.275 |
99.220 |
99.270 |
+0.025 |
113,558 |
356,780 |
+696 |
Dec15 |
121108 |
99.110 |
99.165 |
99.105 |
99.160 |
+0.030 |
111,997 |
326,874 |
+2,418 |
Mar16 |
121108 |
98.995 |
99.050 |
98.990 |
99.045 |
+0.035 |
61,021 |
204,990 |
-1,246 |
Jun16 |
121108 |
98.860 |
98.920 |
98.860 |
98.915 |
+0.035 |
43,321 |
138,130 |
-2,977 |
Sep16 |
121108 |
98.725 |
98.785 |
98.720 |
98.780 |
+0.040 |
40,856 |
134,523 |
-5,443 |
Dec16 |
121108 |
98.575 |
98.640 |
98.565 |
98.630 |
+0.040 |
40,023 |
103,189 |
+3,864 |
Mar17 |
121108 |
98.435 |
98.510 |
98.435 |
98.500 |
+0.040 |
18,200 |
83,384 |
-1,204 |
Total Volume and Open Interest |
2,258,645 |
8,469,715 |
-22,917 |
Ultra T-Bond(CBOT) |
Dec12 |
121108 |
165~19 |
168~06 |
165~02 |
167~15 |
+1~15 |
88,358 |
348,809 |
+2,891 |
Mar13 |
121108 |
164~05 |
166~02 |
164~05 |
166~02 |
+1~15 |
7 |
151 |
+1 |
Jun13 |
121108 |
166~02 |
166~02 |
164~19 |
166~02 |
+1~15 |
|
|
|
Total Volume and Open Interest |
88,365 |
348,960 |
+2,892 |
30 Day Federal Funds(CBOT) |
Nov12 |
121108 |
99.835 |
99.840 |
99.835 |
99.838 |
+0.003 |
3,540 |
70,174 |
+2,478 |
Dec12 |
121108 |
99.850 |
99.855 |
99.845 |
99.850 |
+0.005 |
980 |
35,582 |
+134 |
Jan13 |
121108 |
99.860 |
99.870 |
99.860 |
99.860 |
unch |
836 |
24,148 |
-31 |
Feb13 |
121108 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,325 |
25,319 |
+425 |
Mar13 |
121108 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
853 |
20,160 |
-69 |
Apr13 |
121108 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
817 |
21,781 |
+244 |
Total Volume and Open Interest |
20,129 |
365,446 |
+5,412 |
3-Mth Euro-Yen(CME) |
Dec12 |
121108 |
99.688 |
99.688 |
99.688 |
99.688 |
+0.003 |
|
|
|
Mar13 |
121108 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Jun13 |
121108 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep13 |
121108 |
99.743 |
99.743 |
99.743 |
99.743 |
unch |
|
|
|
Dec13 |
121108 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121108 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121108 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121108 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121108 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121108 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121108 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,092 |
+0 |
Mar13 |
121108 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
343 |
+0 |
Jun13 |
121108 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
201 |
+0 |
Sep13 |
121108 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121108 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121108 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121108 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121108 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,673 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121108 |
144.33 |
144.51 |
144.32 |
144.48 |
+0.17 |
3,114 |
22,435 |
-123 |
Mar13 |
121108 |
143.78 |
143.78 |
143.78 |
143.78 |
+0.17 |
|
|
|
Jun13 |
121108 |
141.69 |
141.69 |
141.69 |
141.69 |
+0.17 |
|
|
|
Total Volume and Open Interest |
3,114 |
22,435 |
-123 |
Euro-Bund(EUREX) |
Dec12 |
121108 |
142.71 |
143.18 |
142.57 |
142.98 |
+0.23 |
845,012 |
899,492 |
+36,913 |
Mar13 |
121108 |
144.38 |
144.90 |
144.28 |
144.69 |
+0.26 |
9,599 |
81,325 |
+6,295 |
Jun13 |
121108 |
142.98 |
142.98 |
142.98 |
142.98 |
+0.23 |
|
|
|
Total Volume and Open Interest |
854,611 |
980,817 |
+43,208 |
Euro-Bobl(EUREX) |
Dec12 |
121108 |
126.48 |
126.64 |
126.37 |
126.53 |
+0.05 |
579,489 |
794,390 |
+9,272 |
Mar13 |
121108 |
127.22 |
127.29 |
127.16 |
127.27 |
+0.09 |
4,085 |
41,113 |
+2,346 |
Jun13 |
121108 |
127.27 |
127.27 |
127.27 |
127.27 |
+0.09 |
|
|
|
Total Volume and Open Interest |
583,574 |
835,503 |
+11,618 |
3-Mth Euribor(EUREX) |
Dec12 |
121108 |
99.830 |
99.830 |
99.820 |
99.820 |
unch |
0 |
2,804 |
+0 |
Mar13 |
121108 |
99.840 |
99.840 |
99.835 |
99.835 |
-0.005 |
0 |
1,858 |
+0 |
Jun13 |
121108 |
99.820 |
99.820 |
99.815 |
99.820 |
-0.005 |
0 |
703 |
+0 |
Total Volume and Open Interest |
2 |
7,579 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121108 |
120~04 |
120~13 |
119~26 |
120~04 |
-0~02 |
186,009 |
354,998 |
+4,311 |
Mar13 |
121108 |
119~01 |
119~11 |
119~01 |
119~11 |
-0~02 |
135 |
710 |
+342 |
Total Volume and Open Interest |
186,144 |
355,708 |
+4,653 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121108 |
99.49 |
99.50 |
99.48 |
99.48 |
-0.01 |
63,986 |
289,430 |
+6,860 |
Mar13 |
121108 |
99.53 |
99.54 |
99.50 |
99.50 |
-0.03 |
79,845 |
345,412 |
+5,839 |
Jun13 |
121108 |
99.53 |
99.55 |
99.50 |
99.51 |
-0.03 |
52,376 |
290,235 |
+13,353 |
Sep13 |
121108 |
99.54 |
99.55 |
99.50 |
99.51 |
-0.03 |
49,621 |
322,670 |
+9,722 |
Dec13 |
121108 |
99.51 |
99.53 |
99.48 |
99.49 |
-0.03 |
57,827 |
330,647 |
+8,281 |
Mar14 |
121108 |
99.49 |
99.51 |
99.45 |
99.47 |
-0.02 |
50,803 |
265,396 |
+5,284 |
Total Volume and Open Interest |
504,377 |
2,671,349 |
+48,021 |
3-Mth Euribor(LIFFE) |
Dec12 |
121108 |
99.830 |
99.840 |
99.810 |
99.820 |
unch |
156,960 |
534,044 |
+6,883 |
Mar13 |
121108 |
99.850 |
99.855 |
99.825 |
99.835 |
-0.005 |
146,495 |
530,830 |
+12,786 |
Jun13 |
121108 |
99.830 |
99.840 |
99.805 |
99.820 |
-0.005 |
126,458 |
441,337 |
+6,137 |
Total Volume and Open Interest |
1,113,735 |
4,091,774 |
+93,037 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121108 |
96.80 |
96.84 |
96.78 |
96.80 |
-0.01 |
32,455 |
144,813 |
-334 |
Mar13 |
121108 |
96.96 |
97.03 |
96.94 |
96.98 |
+0.01 |
45,855 |
190,209 |
-3,482 |
Jun13 |
121108 |
97.05 |
97.14 |
97.03 |
97.09 |
+0.03 |
27,284 |
130,838 |
-8,163 |
Sep13 |
121108 |
97.06 |
97.16 |
97.03 |
97.10 |
+0.03 |
12,292 |
85,378 |
-2,248 |
Dec13 |
121108 |
97.00 |
97.10 |
96.98 |
97.04 |
+0.03 |
6,907 |
70,281 |
+1,822 |
Mar14 |
121108 |
96.93 |
97.02 |
96.91 |
96.96 |
+0.02 |
5,137 |
41,995 |
+2,072 |
Jun14 |
121108 |
96.84 |
96.95 |
96.84 |
96.89 |
+0.02 |
1,913 |
19,066 |
-1,104 |
Sep14 |
121108 |
96.78 |
96.87 |
96.78 |
96.81 |
+0.03 |
1,691 |
14,686 |
+413 |
Dec14 |
121108 |
96.72 |
96.75 |
96.72 |
96.74 |
+0.02 |
23 |
1,610 |
+0 |
Mar15 |
121108 |
96.68 |
96.68 |
96.68 |
96.68 |
+0.02 |
0 |
44 |
+0 |
Total Volume and Open Interest |
133,657 |
699,257 |
-10,924 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121108 |
96.89 |
96.98 |
96.86 |
96.93 |
+0.04 |
50,519 |
419,061 |
-6,496 |
Mar13 |
121108 |
96.90 |
96.90 |
96.90 |
96.90 |
+0.01 |
5 |
10 |
-10 |
Total Volume and Open Interest |
50,524 |
419,071 |
-6,506 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121108 |
97.34 |
97.44 |
97.31 |
97.39 |
+0.04 |
195,487 |
496,218 |
-1,083 |
Mar13 |
121108 |
97.39 |
97.39 |
97.39 |
97.39 |
+0.04 |
|
|
|
Total Volume and Open Interest |
195,487 |
496,218 |
-1,083 |
Gold(CMX) |
Dec12 |
121108 |
1717.9 |
1735.1 |
1712.6 |
1726.0 |
+12.0 |
265,682 |
269,950 |
-8,933 |
Feb13 |
121108 |
1719.9 |
1737.2 |
1715.0 |
1728.3 |
+12.1 |
22,637 |
67,786 |
+7,871 |
Apr13 |
121108 |
1721.6 |
1737.5 |
1717.2 |
1730.5 |
+12.2 |
4,897 |
19,723 |
+1,954 |
Jun13 |
121108 |
1722.9 |
1740.5 |
1719.9 |
1732.5 |
+12.2 |
3,081 |
23,028 |
+203 |
Aug13 |
121108 |
1725.4 |
1742.2 |
1725.4 |
1734.5 |
+12.2 |
5,636 |
12,779 |
+609 |
Oct13 |
121108 |
1728.6 |
1744.8 |
1728.6 |
1736.4 |
+12.2 |
1,541 |
7,170 |
+1,266 |
Dec13 |
121108 |
1730.7 |
1746.7 |
1726.8 |
1738.6 |
+12.2 |
1,502 |
11,864 |
+8 |
Feb14 |
121108 |
1740.0 |
1741.1 |
1740.0 |
1741.1 |
+12.3 |
111 |
2,468 |
+46 |
Apr14 |
121108 |
1743.4 |
1743.4 |
1743.4 |
1743.4 |
+12.3 |
101 |
3,445 |
+68 |
Jun14 |
121108 |
1745.9 |
1745.9 |
1745.9 |
1745.9 |
+12.3 |
226 |
8,898 |
-104 |
Aug14 |
121108 |
1750.0 |
1750.0 |
1748.2 |
1748.2 |
+12.3 |
0 |
83 |
+0 |
Total Volume and Open Interest |
306,101 |
450,393 |
+3,239 |
Silver(CMX) |
Dec12 |
121108 |
3183.0 |
3245.0 |
3163.0 |
3224.0 |
+57.9 |
65,303 |
66,072 |
-3,686 |
Mar13 |
121108 |
3191.5 |
3250.0 |
3174.0 |
3232.1 |
+58.1 |
9,497 |
21,709 |
+1,188 |
May13 |
121108 |
3192.0 |
3237.0 |
3191.5 |
3236.1 |
+58.2 |
676 |
5,735 |
-113 |
Jul13 |
121108 |
3206.0 |
3239.6 |
3206.0 |
3239.6 |
+58.3 |
315 |
6,241 |
+110 |
Sep13 |
121108 |
3250.0 |
3250.0 |
3242.4 |
3242.4 |
+58.4 |
343 |
3,680 |
+87 |
Dec13 |
121108 |
3205.0 |
3247.0 |
3186.5 |
3246.0 |
+58.5 |
1,106 |
16,946 |
+384 |
Mar14 |
121108 |
3244.5 |
3244.5 |
3244.5 |
3244.5 |
+58.6 |
85 |
1,361 |
+85 |
Total Volume and Open Interest |
78,154 |
137,816 |
-1,497 |
Platinum(NYMEX) |
Jan13 |
121108 |
1542.9 |
1549.5 |
1534.7 |
1542.5 |
+3.0 |
11,772 |
56,072 |
-102 |
Apr13 |
121108 |
1548.0 |
1551.8 |
1538.0 |
1545.5 |
+3.1 |
194 |
3,817 |
+73 |
Jul13 |
121108 |
1553.0 |
1553.0 |
1548.0 |
1548.3 |
+3.1 |
2 |
130 |
+2 |
Oct13 |
121108 |
1550.4 |
1550.4 |
1550.4 |
1550.4 |
+3.1 |
0 |
42 |
+0 |
Total Volume and Open Interest |
11,979 |
60,105 |
-27 |
Palladium(NYMEX) |
Dec12 |
121108 |
610.50 |
616.30 |
604.90 |
614.35 |
+4.00 |
4,469 |
18,870 |
-164 |
Mar13 |
121108 |
611.35 |
616.60 |
610.10 |
616.20 |
+4.05 |
562 |
2,610 |
+0 |
Jun13 |
121108 |
617.45 |
617.45 |
617.45 |
617.45 |
+4.05 |
12 |
20 |
+0 |
Total Volume and Open Interest |
4,951 |
21,764 |
+99 |
Copper(CMX) |
Dec12 |
121108 |
345.50 |
347.40 |
343.45 |
346.95 |
+2.80 |
79,021 |
75,140 |
-4,958 |
Mar13 |
121108 |
346.65 |
348.25 |
344.55 |
348.05 |
+2.80 |
16,708 |
49,894 |
+749 |
May13 |
121108 |
346.80 |
348.90 |
346.80 |
348.80 |
+2.90 |
1,843 |
8,856 |
+1,053 |
Jul13 |
121108 |
348.10 |
349.30 |
347.50 |
349.25 |
+3.00 |
457 |
6,062 |
+46 |
Sep13 |
121108 |
348.10 |
349.70 |
347.70 |
349.70 |
+3.00 |
8 |
1,962 |
+3 |
Total Volume and Open Interest |
98,690 |
152,262 |
-3,134 |
DJIA Index(CBOT) |
Dec12 |
121108 |
12914 |
12914 |
12760 |
12775 |
-88 |
2,676 |
15,073 |
+1,778 |
Mar13 |
121108 |
12725 |
12726 |
12700 |
12700 |
-88 |
0 |
6 |
+0 |
Jun13 |
121108 |
12619 |
12707 |
12619 |
12619 |
-88 |
|
|
|
Sep13 |
121108 |
12540 |
12628 |
12540 |
12540 |
-88 |
|
|
|
Total Volume and Open Interest |
2,676 |
15,079 |
+1,778 |
E-mini DJIA Index(CBOT) |
Dec12 |
121108 |
12872 |
12931 |
12760 |
12775 |
-88 |
242,828 |
107,305 |
+5,361 |
Mar13 |
121108 |
12845 |
12845 |
12700 |
12700 |
-88 |
84 |
210 |
+3 |
Jun13 |
121108 |
12750 |
12770 |
12619 |
12619 |
-88 |
67 |
48 |
-25 |
Sep13 |
121108 |
12540 |
12540 |
12540 |
12540 |
-88 |
|
|
|
Total Volume and Open Interest |
242,979 |
107,563 |
+5,339 |
S & P 500(CME) |
Dec12 |
121108 |
1390.90 |
1397.50 |
1373.00 |
1375.30 |
-13.80 |
17,748 |
207,579 |
+3,289 |
Mar13 |
121108 |
1385.50 |
1390.30 |
1368.30 |
1368.50 |
-13.80 |
594 |
2,734 |
+86 |
Jun13 |
121108 |
1361.50 |
1383.30 |
1361.30 |
1361.50 |
-13.80 |
115 |
1,452 |
+88 |
Sep13 |
121108 |
1355.00 |
1376.80 |
1354.80 |
1355.00 |
-13.80 |
|
|
|
Total Volume and Open Interest |
18,457 |
211,765 |
+3,463 |
S & P 500 E-Mini(Globex) |
Dec12 |
121108 |
1390.25 |
1397.50 |
1372.50 |
1375.25 |
-13.75 |
3,199,570 |
3,049,237 |
+91,383 |
Mar13 |
121108 |
1385.00 |
1390.25 |
1366.00 |
1368.50 |
-13.75 |
3,842 |
37,703 |
+1,111 |
Total Volume and Open Interest |
3,203,842 |
3,088,812 |
+92,489 |
NASDAQ 100(CME) |
Dec12 |
121108 |
2614.50 |
2623.00 |
2568.00 |
2572.00 |
-38.00 |
4,384 |
17,126 |
+1,408 |
Mar13 |
121108 |
2565.80 |
2603.80 |
2565.80 |
2565.80 |
-38.00 |
0 |
1 |
+0 |
Jun13 |
121108 |
2560.30 |
2598.30 |
2560.30 |
2560.30 |
-38.00 |
|
|
|
Total Volume and Open Interest |
4,384 |
17,127 |
+1,408 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121108 |
2612.80 |
2623.30 |
2568.50 |
2572.00 |
-38.00 |
401,571 |
363,594 |
+2,834 |
Mar13 |
121108 |
2607.00 |
2616.30 |
2560.30 |
2565.80 |
-38.00 |
122 |
226 |
+27 |
Total Volume and Open Interest |
401,693 |
363,830 |
+2,861 |
S & P Midcap 400(CME) |
Dec12 |
121108 |
977.00 |
977.00 |
965.60 |
965.60 |
-10.90 |
727 |
1,706 |
+727 |
Mar13 |
121108 |
963.60 |
974.50 |
963.60 |
963.60 |
-10.90 |
|
|
|
Jun13 |
121108 |
961.50 |
972.40 |
961.50 |
961.50 |
-10.90 |
|
|
|
Total Volume and Open Interest |
727 |
1,706 |
+727 |
Volatility Index(CBOE) |
Nov12 |
121108 |
18.50 |
18.90 |
18.06 |
18.50 |
-0.35 |
71,794 |
104,764 |
-779 |
Dec12 |
121108 |
19.20 |
19.60 |
18.80 |
19.30 |
-0.20 |
56,689 |
115,122 |
+4,484 |
Jan13 |
121108 |
20.35 |
20.80 |
20.08 |
20.55 |
unch |
19,241 |
0 |
+0 |
Feb13 |
121108 |
21.00 |
21.45 |
20.70 |
21.15 |
unch |
12,229 |
31,512 |
-792 |
Total Volume and Open Interest |
179,551 |
312,465 |
+2,928 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121108 |
8860 |
8905 |
8745 |
8770 |
-85 |
6,167 |
31,763 |
+34 |
Mar13 |
121108 |
8775 |
8775 |
8775 |
8775 |
-85 |
2 |
2 |
+1 |
Total Volume and Open Interest |
6,169 |
31,765 |
+35 |
Nikkei 225(SGX) |
Dec12 |
121108 |
8980 |
9025 |
8805 |
8840 |
-125 |
126,674 |
236,875 |
+7,097 |
Mar13 |
121108 |
8860 |
8860 |
8800 |
8825 |
-125 |
13 |
2,122 |
+4 |
Jun13 |
121108 |
8745 |
8745 |
8745 |
8745 |
-130 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
129,792 |
256,034 |
+8,802 |
CAC 40(EURONEXT) |
Nov12 |
121108 |
3427.5 |
3438.5 |
3394.0 |
3405.0 |
-2.5 |
102,563 |
335,397 |
+20,367 |
Dec12 |
121108 |
3418.0 |
3422.5 |
3388.0 |
3395.5 |
-3.0 |
808 |
30,901 |
+3,581 |
Jan13 |
121108 |
3422.0 |
3422.0 |
3390.0 |
3395.0 |
-3.5 |
4 |
15 |
-3 |
Total Volume and Open Interest |
103,375 |
366,525 |
+23,945 |
Hang Seng Index(HKFE) |
Nov12 |
121108 |
21790 |
21871 |
21525 |
21550 |
-575 |
80,827 |
125,887 |
+329 |
Dec12 |
121108 |
21830 |
21882 |
21539 |
21560 |
-568 |
2,339 |
15,130 |
+44 |
Total Volume and Open Interest |
83,270 |
144,189 |
+367 |
DAX(EUREX) |
Dec12 |
121108 |
7260.5 |
7289.5 |
7184.0 |
7210.0 |
-21.0 |
193,824 |
151,606 |
-1,863 |
Mar13 |
121108 |
7262.5 |
7290.5 |
7194.0 |
7213.0 |
-22.0 |
3,882 |
9,762 |
+666 |
Jun13 |
121108 |
7289.5 |
7297.0 |
7199.0 |
7220.0 |
-21.0 |
437 |
1,833 |
+54 |
Total Volume and Open Interest |
198,143 |
163,201 |
-1,143 |
FT-SE 100(EURONEXT) |
Dec12 |
121108 |
5812.00 |
5814.00 |
5740.00 |
5761.00 |
-14.50 |
89,362 |
601,880 |
+1,253 |
Mar13 |
121108 |
5746.50 |
5755.00 |
5700.00 |
5717.50 |
-15.00 |
170 |
906 |
+15 |
Jun13 |
121108 |
5654.00 |
5654.00 |
5654.00 |
5654.00 |
-15.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
89,532 |
602,799 |
+1,268 |
SPI 200(SFE) |
Dec12 |
121108 |
4500.0 |
4519.0 |
4441.0 |
4486.0 |
-10.0 |
27,118 |
264,946 |
+3,326 |
Mar13 |
121108 |
4447.0 |
4454.0 |
4413.0 |
4454.0 |
-10.0 |
8 |
1,825 |
+1 |
Jun13 |
121108 |
4454.0 |
4454.0 |
4454.0 |
4454.0 |
-10.0 |
3 |
2,645 |
+3 |
Total Volume and Open Interest |
28,119 |
276,697 |
+4,120 |
FTSE MIB(ISE) |
Dec12 |
121108 |
15370.00 |
15370.00 |
15065.00 |
15170.00 |
-116.00 |
29,628 |
34,906 |
-1,212 |
Mar13 |
121108 |
15320.00 |
15325.00 |
15080.00 |
15177.00 |
-116.00 |
44 |
88 |
+4 |
Jun13 |
121108 |
14897.00 |
14897.00 |
14897.00 |
14897.00 |
-116.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,672 |
34,995 |
-1,208 |
KOSPI 200(KFE) |
Dec12 |
121108 |
254.85 |
254.85 |
249.45 |
249.45 |
-4.60 |
305,917 |
97,319 |
-4,057 |
Mar13 |
121108 |
252.40 |
252.40 |
248.75 |
248.90 |
-4.20 |
216 |
5,224 |
+114 |
Jun13 |
121108 |
250.15 |
250.15 |
250.15 |
250.15 |
-4.65 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
306,133 |
103,699 |
-3,943 |
GSCI(CME) |
Nov12 |
121108 |
632.00 |
632.00 |
630.00 |
630.00 |
+2.00 |
1,488 |
7,704 |
-1,107 |
Dec12 |
121108 |
635.10 |
635.10 |
633.30 |
633.30 |
+1.90 |
1,206 |
1,180 |
+1,126 |
Jan13 |
121108 |
634.25 |
634.25 |
634.25 |
634.25 |
+2.25 |
|
|
|
Total Volume and Open Interest |
2,694 |
8,884 |
+19 |
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. |
|
|