|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 09, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121109 |
1500.00 |
1501.00 |
1451.00 |
1452.00 |
-47.25 |
2,234 |
2,699 |
-381 |
Jan13 |
121109 |
1494.50 |
1499.00 |
1450.00 |
1451.25 |
-44.50 |
82,934 |
268,171 |
-1,857 |
Mar13 |
121109 |
1475.00 |
1480.00 |
1435.50 |
1436.50 |
-40.00 |
17,271 |
115,025 |
-538 |
May13 |
121109 |
1455.75 |
1458.00 |
1418.50 |
1419.25 |
-36.75 |
11,743 |
97,452 |
+1,792 |
Jul13 |
121109 |
1440.00 |
1444.25 |
1406.00 |
1408.00 |
-33.50 |
8,367 |
71,907 |
+625 |
Aug13 |
121109 |
1411.50 |
1414.50 |
1379.50 |
1380.25 |
-31.00 |
194 |
1,754 |
+3 |
Sep13 |
121109 |
1372.25 |
1373.75 |
1344.50 |
1344.50 |
-27.25 |
152 |
1,324 |
+44 |
Nov13 |
121109 |
1336.50 |
1338.50 |
1316.50 |
1319.75 |
-18.00 |
4,612 |
52,893 |
-1,200 |
Jan14 |
121109 |
1342.50 |
1344.25 |
1326.00 |
1326.00 |
-17.75 |
113 |
586 |
+100 |
Mar14 |
121109 |
1329.75 |
1347.75 |
1329.75 |
1329.75 |
-18.00 |
8 |
147 |
+2 |
May14 |
121109 |
1325.50 |
1342.75 |
1325.50 |
1325.50 |
-17.25 |
0 |
129 |
+0 |
Jul14 |
121109 |
1330.00 |
1346.50 |
1330.00 |
1330.00 |
-16.50 |
0 |
57 |
+0 |
Aug14 |
121109 |
1324.75 |
1341.25 |
1324.75 |
1324.75 |
-16.50 |
|
|
|
Sep14 |
121109 |
1315.00 |
1331.50 |
1315.00 |
1315.00 |
-16.50 |
|
|
|
Total Volume and Open Interest |
127,712 |
614,163 |
-1,364 |
Soybean Meal(CBOT) |
Dec12 |
121109 |
463.10 |
464.10 |
449.20 |
449.70 |
-13.20 |
32,488 |
82,546 |
-4,277 |
Jan13 |
121109 |
459.30 |
460.30 |
444.80 |
445.40 |
-13.80 |
15,498 |
41,944 |
+2,729 |
Mar13 |
121109 |
450.10 |
451.10 |
436.00 |
436.50 |
-13.00 |
7,025 |
36,948 |
+1,080 |
May13 |
121109 |
436.20 |
437.00 |
424.40 |
424.80 |
-10.90 |
3,532 |
26,071 |
-47 |
Jul13 |
121109 |
428.50 |
429.10 |
416.60 |
417.70 |
-9.80 |
1,726 |
17,687 |
-3 |
Aug13 |
121109 |
417.00 |
417.00 |
406.00 |
406.50 |
-9.50 |
280 |
1,538 |
+70 |
Sep13 |
121109 |
402.30 |
402.70 |
393.80 |
394.10 |
-7.20 |
89 |
1,759 |
-6 |
Oct13 |
121109 |
386.70 |
387.60 |
378.70 |
380.50 |
-5.20 |
43 |
3,172 |
-10 |
Dec13 |
121109 |
383.80 |
386.00 |
376.90 |
378.60 |
-4.40 |
665 |
10,050 |
+120 |
Jan14 |
121109 |
379.60 |
383.70 |
379.60 |
379.60 |
-4.10 |
1 |
314 |
+1 |
Total Volume and Open Interest |
61,347 |
222,656 |
-343 |
Soybean Oil(CBOT) |
Dec12 |
121109 |
48.71 |
48.86 |
47.70 |
47.77 |
-1.00 |
61,100 |
128,334 |
-2,946 |
Jan13 |
121109 |
49.08 |
49.24 |
48.08 |
48.16 |
-0.98 |
30,433 |
110,486 |
+950 |
Mar13 |
121109 |
49.52 |
49.64 |
48.54 |
48.62 |
-0.97 |
10,754 |
45,110 |
+593 |
May13 |
121109 |
50.00 |
50.15 |
49.00 |
49.11 |
-0.96 |
7,218 |
33,657 |
+924 |
Jul13 |
121109 |
50.42 |
50.56 |
49.42 |
49.55 |
-0.96 |
4,603 |
24,004 |
+884 |
Aug13 |
121109 |
50.52 |
50.62 |
49.67 |
49.68 |
-0.94 |
350 |
3,471 |
+17 |
Sep13 |
121109 |
50.57 |
50.68 |
49.70 |
49.79 |
-0.87 |
335 |
2,787 |
+40 |
Oct13 |
121109 |
50.34 |
50.48 |
49.66 |
49.67 |
-0.81 |
113 |
3,825 |
-7 |
Dec13 |
121109 |
50.32 |
50.48 |
49.50 |
49.74 |
-0.74 |
899 |
11,169 |
-101 |
Jan14 |
121109 |
49.96 |
50.67 |
49.96 |
49.96 |
-0.71 |
36 |
705 |
+33 |
Total Volume and Open Interest |
115,926 |
364,490 |
+466 |
Canola(WCE) |
Nov12 |
121109 |
593.9 |
593.9 |
593.9 |
593.9 |
-8.8 |
0 |
38 |
+0 |
Jan13 |
121109 |
600.8 |
602.0 |
590.0 |
591.4 |
-8.8 |
4,434 |
111,522 |
+120 |
Mar13 |
121109 |
598.7 |
598.8 |
587.5 |
589.4 |
-8.6 |
488 |
19,707 |
+24 |
May13 |
121109 |
592.9 |
596.9 |
584.5 |
586.5 |
-8.2 |
1,376 |
19,561 |
-220 |
Jul13 |
121109 |
585.0 |
589.5 |
580.9 |
583.0 |
-8.3 |
1,049 |
6,885 |
+78 |
Total Volume and Open Interest |
7,411 |
164,333 |
+12 |
Corn(CBOT) |
Dec12 |
121109 |
741.00 |
755.00 |
733.50 |
738.75 |
-2.50 |
154,253 |
394,166 |
-23,245 |
Mar13 |
121109 |
743.25 |
757.00 |
735.50 |
742.00 |
-1.25 |
90,798 |
432,499 |
+8,460 |
May13 |
121109 |
740.25 |
752.50 |
732.75 |
738.75 |
-1.50 |
24,438 |
113,048 |
+6,911 |
Jul13 |
121109 |
731.00 |
742.00 |
724.00 |
729.00 |
-2.00 |
12,815 |
152,809 |
+1,551 |
Sep13 |
121109 |
654.75 |
662.75 |
649.25 |
651.75 |
-3.25 |
1,539 |
29,500 |
+267 |
Dec13 |
121109 |
636.00 |
642.25 |
627.75 |
629.75 |
-6.50 |
12,233 |
151,006 |
+1,085 |
Mar14 |
121109 |
644.00 |
649.00 |
636.25 |
637.50 |
-5.50 |
71 |
2,727 |
+43 |
May14 |
121109 |
649.50 |
649.50 |
643.25 |
643.25 |
-5.50 |
21 |
835 |
-1 |
Jul14 |
121109 |
648.00 |
652.50 |
645.75 |
646.50 |
-6.00 |
4 |
1,154 |
+1 |
Sep14 |
121109 |
599.75 |
605.75 |
599.75 |
599.75 |
-6.00 |
0 |
90 |
+0 |
Total Volume and Open Interest |
296,207 |
1,285,585 |
-4,918 |
Wheat(CBOT) |
Dec12 |
121109 |
898.75 |
916.50 |
884.00 |
886.50 |
-16.00 |
111,886 |
174,255 |
-13,622 |
Mar13 |
121109 |
913.00 |
929.75 |
898.75 |
901.50 |
-15.00 |
71,721 |
149,756 |
+13,155 |
May13 |
121109 |
919.00 |
933.50 |
905.50 |
908.00 |
-14.50 |
20,894 |
37,211 |
+3,377 |
Jul13 |
121109 |
892.50 |
900.00 |
883.25 |
888.50 |
-7.00 |
14,410 |
71,452 |
+1,900 |
Sep13 |
121109 |
902.50 |
905.00 |
893.75 |
897.50 |
-6.50 |
2,467 |
8,164 |
+1,151 |
Dec13 |
121109 |
907.00 |
913.00 |
898.50 |
902.75 |
-7.25 |
6,501 |
44,405 |
+175 |
Total Volume and Open Interest |
228,238 |
489,997 |
+6,321 |
Wheat(KCBT) |
Dec12 |
121109 |
934.50 |
947.00 |
919.75 |
922.25 |
-14.75 |
17,537 |
74,875 |
-5,775 |
Mar13 |
121109 |
950.00 |
963.00 |
936.00 |
938.50 |
-14.50 |
13,066 |
57,628 |
+5,872 |
May13 |
121109 |
957.25 |
967.00 |
943.50 |
945.50 |
-14.50 |
1,457 |
12,779 |
+244 |
Jul13 |
121109 |
935.25 |
944.00 |
925.00 |
927.25 |
-11.25 |
2,401 |
21,815 |
+363 |
Sep13 |
121109 |
935.25 |
943.00 |
926.75 |
927.75 |
-11.00 |
212 |
3,126 |
+125 |
Dec13 |
121109 |
941.25 |
947.75 |
929.75 |
935.00 |
-9.50 |
323 |
3,012 |
+209 |
Total Volume and Open Interest |
35,005 |
173,625 |
+1,045 |
Wheat(MGE) |
Dec12 |
121109 |
958.00 |
966.00 |
948.25 |
950.50 |
-8.25 |
3,276 |
15,209 |
-960 |
Mar13 |
121109 |
966.50 |
974.25 |
956.25 |
958.50 |
-8.00 |
3,436 |
18,110 |
+967 |
May13 |
121109 |
969.75 |
981.00 |
963.50 |
966.25 |
-7.25 |
977 |
4,782 |
+245 |
Jul13 |
121109 |
966.75 |
975.75 |
959.50 |
962.75 |
-5.50 |
748 |
1,754 |
-360 |
Sep13 |
121109 |
949.00 |
955.00 |
940.75 |
941.50 |
-8.00 |
344 |
2,851 |
+10 |
Total Volume and Open Interest |
9,025 |
44,004 |
+57 |
Oats(CBOT) |
Dec12 |
121109 |
365.00 |
367.25 |
359.25 |
363.50 |
-0.25 |
406 |
5,987 |
-31 |
Mar13 |
121109 |
373.25 |
375.75 |
368.25 |
372.00 |
-0.50 |
204 |
5,606 |
+184 |
May13 |
121109 |
372.00 |
372.50 |
372.00 |
372.00 |
-0.50 |
1 |
363 |
+1 |
Jul13 |
121109 |
369.00 |
369.50 |
369.00 |
369.00 |
-0.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
611 |
12,011 |
+154 |
Rough Rice(CBOT) |
Nov12 |
121109 |
14.82 |
14.94 |
14.79 |
14.94 |
+0.17 |
|
|
|
Jan13 |
121109 |
15.07 |
15.25 |
14.98 |
15.23 |
+0.16 |
286 |
12,739 |
+69 |
Mar13 |
121109 |
15.31 |
15.55 |
15.31 |
15.53 |
+0.16 |
17 |
890 |
+6 |
May13 |
121109 |
15.66 |
15.82 |
15.66 |
15.82 |
+0.16 |
2 |
47 |
+2 |
Total Volume and Open Interest |
305 |
13,748 |
+75 |
Live Cattle(CME) |
Dec12 |
121109 |
125.500 |
126.135 |
125.285 |
125.750 |
+0.320 |
32,411 |
109,664 |
-9,765 |
Feb13 |
121109 |
129.435 |
129.750 |
129.075 |
129.350 |
unch |
23,815 |
97,434 |
+6,028 |
Apr13 |
121109 |
133.075 |
133.380 |
132.735 |
133.285 |
+0.285 |
5,784 |
61,664 |
+1,503 |
Jun13 |
121109 |
129.300 |
129.550 |
128.950 |
129.400 |
+0.150 |
3,121 |
31,788 |
+171 |
Aug13 |
121109 |
129.325 |
129.700 |
129.100 |
129.600 |
+0.250 |
1,599 |
14,657 |
+422 |
Oct13 |
121109 |
133.000 |
133.235 |
132.900 |
133.150 |
unch |
228 |
3,153 |
+62 |
Total Volume and Open Interest |
67,351 |
320,593 |
-1,421 |
Feeder Cattle(CME) |
Nov12 |
121109 |
144.500 |
144.900 |
144.000 |
144.200 |
-0.300 |
811 |
3,147 |
-227 |
Jan13 |
121109 |
145.700 |
146.185 |
145.250 |
145.600 |
-0.280 |
2,033 |
15,359 |
+119 |
Mar13 |
121109 |
147.850 |
148.450 |
147.630 |
148.000 |
unch |
1,024 |
4,247 |
-51 |
Apr13 |
121109 |
149.735 |
150.000 |
149.435 |
149.800 |
unch |
467 |
1,615 |
+102 |
May13 |
121109 |
150.950 |
151.350 |
150.850 |
150.950 |
-0.085 |
200 |
1,543 |
+45 |
Aug13 |
121109 |
155.035 |
155.435 |
154.750 |
155.035 |
-0.165 |
104 |
681 |
+54 |
Sep13 |
121109 |
155.750 |
156.050 |
155.500 |
155.500 |
-0.350 |
20 |
48 |
+6 |
Total Volume and Open Interest |
4,671 |
26,652 |
+48 |
Lean Hogs(CME) |
Dec12 |
121109 |
80.135 |
80.950 |
79.900 |
80.750 |
+0.550 |
29,905 |
69,769 |
-6,812 |
Feb13 |
121109 |
85.850 |
86.550 |
85.580 |
86.330 |
+0.330 |
18,135 |
58,276 |
+2,963 |
Apr13 |
121109 |
90.680 |
91.000 |
90.300 |
91.000 |
+0.300 |
3,919 |
33,908 |
+26 |
May13 |
121109 |
97.450 |
97.800 |
97.350 |
97.500 |
+0.100 |
36 |
1,471 |
-1 |
Jun13 |
121109 |
100.080 |
100.180 |
99.830 |
100.035 |
+0.105 |
2,193 |
23,930 |
+288 |
Jul13 |
121109 |
99.830 |
100.300 |
99.800 |
100.250 |
+0.250 |
384 |
7,008 |
-35 |
Aug13 |
121109 |
99.480 |
99.900 |
99.250 |
99.850 |
+0.050 |
1,162 |
9,532 |
+209 |
Oct13 |
121109 |
88.800 |
88.950 |
88.580 |
88.700 |
-0.200 |
923 |
6,098 |
+185 |
Total Volume and Open Interest |
56,997 |
212,071 |
-2,944 |
Class III Milk(CME) |
Nov12 |
121109 |
20.85 |
21.10 |
20.66 |
20.78 |
-0.12 |
290 |
5,239 |
-1 |
Dec12 |
121109 |
19.94 |
19.95 |
19.44 |
19.49 |
-0.39 |
356 |
5,354 |
+9 |
Jan13 |
121109 |
19.13 |
19.25 |
18.90 |
18.93 |
-0.25 |
157 |
2,318 |
+47 |
Feb13 |
121109 |
18.97 |
18.97 |
18.73 |
18.76 |
-0.21 |
70 |
1,816 |
+14 |
Mar13 |
121109 |
18.90 |
18.97 |
18.71 |
18.85 |
-0.07 |
45 |
1,426 |
+8 |
Total Volume and Open Interest |
1,020 |
22,772 |
+77 |
Cocoa(ICE) |
Dec12 |
121109 |
2350 |
2369 |
2317 |
2358 |
+21 |
20,036 |
29,413 |
-8,890 |
Mar13 |
121109 |
2345 |
2370 |
2322 |
2359 |
+19 |
28,708 |
79,355 |
+8,871 |
May13 |
121109 |
2356 |
2377 |
2331 |
2366 |
+18 |
2,307 |
28,568 |
-277 |
Jul13 |
121109 |
2361 |
2389 |
2344 |
2379 |
+19 |
1,907 |
16,664 |
+382 |
Sep13 |
121109 |
2360 |
2396 |
2350 |
2386 |
+17 |
1,552 |
7,740 |
+508 |
Dec13 |
121109 |
2370 |
2400 |
2354 |
2390 |
+15 |
571 |
8,255 |
+265 |
Mar14 |
121109 |
2375 |
2404 |
2360 |
2394 |
+16 |
781 |
12,254 |
+305 |
Total Volume and Open Interest |
56,420 |
191,089 |
+1,709 |
Coffee "C"(ICE) |
Dec12 |
121109 |
151.95 |
152.35 |
149.60 |
149.90 |
-1.50 |
26,349 |
58,165 |
-5,049 |
Mar13 |
121109 |
157.35 |
157.70 |
155.00 |
155.55 |
-1.30 |
19,381 |
62,351 |
+5,300 |
May13 |
121109 |
160.00 |
160.45 |
157.95 |
158.40 |
-1.30 |
1,701 |
17,154 |
+550 |
Jul13 |
121109 |
163.10 |
163.10 |
161.00 |
161.25 |
-1.35 |
418 |
8,132 |
+108 |
Sep13 |
121109 |
165.70 |
165.70 |
163.75 |
164.05 |
-1.35 |
55 |
4,406 |
-4 |
Dec13 |
121109 |
169.60 |
169.60 |
167.75 |
168.00 |
-1.35 |
64 |
3,213 |
+42 |
Total Volume and Open Interest |
48,048 |
154,629 |
+1,006 |
Orange Juice(ICE) |
Nov12 |
121109 |
106.95 |
106.95 |
106.95 |
106.95 |
-2.00 |
12 |
1,124 |
-11 |
Jan13 |
121109 |
108.40 |
109.35 |
107.00 |
107.20 |
-2.20 |
488 |
16,941 |
-177 |
Mar13 |
121109 |
110.35 |
110.35 |
108.75 |
109.00 |
-2.30 |
101 |
3,565 |
-1 |
May13 |
121109 |
111.80 |
112.45 |
111.45 |
111.65 |
-2.20 |
167 |
1,352 |
+153 |
Jul13 |
121109 |
114.40 |
115.05 |
114.25 |
114.25 |
-2.15 |
1 |
130 |
+1 |
Sep13 |
121109 |
115.80 |
115.80 |
115.80 |
115.80 |
-1.60 |
0 |
65 |
+0 |
Total Volume and Open Interest |
769 |
23,261 |
-35 |
Sugar #11(ICE) |
Mar13 |
121109 |
18.94 |
19.28 |
18.66 |
19.06 |
+0.22 |
63,964 |
362,273 |
-1,613 |
May13 |
121109 |
19.11 |
19.32 |
18.79 |
19.13 |
+0.17 |
25,265 |
97,358 |
+1,215 |
Jul13 |
121109 |
19.17 |
19.38 |
18.84 |
19.16 |
+0.13 |
23,429 |
125,402 |
+5,772 |
Oct13 |
121109 |
19.41 |
19.66 |
19.13 |
19.48 |
+0.17 |
9,085 |
62,476 |
+1,255 |
Mar14 |
121109 |
19.90 |
20.17 |
19.66 |
19.99 |
+0.16 |
5,138 |
44,545 |
+1,535 |
May14 |
121109 |
19.75 |
20.07 |
19.65 |
19.93 |
+0.17 |
384 |
11,178 |
-6 |
Jul14 |
121109 |
19.73 |
19.92 |
19.59 |
19.90 |
+0.17 |
268 |
6,733 |
+62 |
Oct14 |
121109 |
19.82 |
19.99 |
19.70 |
19.99 |
+0.17 |
240 |
7,987 |
-92 |
Total Volume and Open Interest |
128,031 |
726,800 |
+8,223 |
London Cocoa(LCE) |
Dec12 |
121109 |
1519 |
1544 |
1518 |
1540 |
+21 |
2,790 |
42,928 |
-373 |
Mar13 |
121109 |
1518 |
1542 |
1516 |
1538 |
+20 |
4,719 |
70,372 |
+609 |
May13 |
121109 |
1527 |
1547 |
1523 |
1544 |
+20 |
1,131 |
28,089 |
+44 |
Jul13 |
121109 |
1535 |
1557 |
1531 |
1552 |
+20 |
1,216 |
19,886 |
-189 |
Sep13 |
121109 |
1540 |
1563 |
1538 |
1558 |
+19 |
1,023 |
19,090 |
-7 |
Dec13 |
121109 |
1524 |
1539 |
1519 |
1538 |
+21 |
578 |
9,683 |
+705 |
Mar14 |
121109 |
1522 |
1539 |
1521 |
1537 |
+24 |
153 |
11,717 |
+383 |
Total Volume and Open Interest |
11,760 |
207,891 |
+1,202 |
London Sugar(LCE) |
Mar13 |
121109 |
506.40 |
512.10 |
501.60 |
508.80 |
+2.20 |
7,811 |
38,940 |
+1,809 |
May13 |
121109 |
516.00 |
520.40 |
510.10 |
516.20 |
-0.10 |
2,130 |
12,908 |
+1,031 |
Aug13 |
121109 |
517.70 |
522.90 |
512.70 |
519.10 |
+1.70 |
617 |
5,701 |
+148 |
Oct13 |
121109 |
521.30 |
526.80 |
518.00 |
522.90 |
+2.20 |
311 |
4,054 |
+23 |
Dec13 |
121109 |
525.00 |
533.20 |
523.50 |
529.80 |
+4.80 |
46 |
1,509 |
-5 |
Total Volume and Open Interest |
17,450 |
86,291 |
+1,294 |
Cotton(ICE) |
Dec12 |
121109 |
69.47 |
70.02 |
69.11 |
69.58 |
+0.32 |
29,941 |
76,185 |
-8,154 |
Mar13 |
121109 |
70.39 |
70.73 |
69.79 |
70.44 |
+0.10 |
20,631 |
95,241 |
+7,406 |
May13 |
121109 |
71.59 |
71.99 |
71.09 |
71.72 |
+0.14 |
1,701 |
13,041 |
+622 |
Jul13 |
121109 |
72.59 |
73.08 |
72.23 |
72.81 |
+0.29 |
393 |
9,433 |
-53 |
Oct13 |
121109 |
74.52 |
74.52 |
74.52 |
74.52 |
+0.38 |
0 |
3 |
+0 |
Dec13 |
121109 |
74.48 |
75.28 |
74.41 |
74.84 |
+0.28 |
184 |
4,870 |
-5 |
Total Volume and Open Interest |
52,850 |
198,834 |
-184 |
Lumber(CME) |
Nov12 |
121109 |
317.0 |
326.8 |
316.7 |
325.0 |
+11.0 |
125 |
528 |
-48 |
Jan13 |
121109 |
324.7 |
332.2 |
324.0 |
332.2 |
+10.0 |
638 |
7,324 |
-112 |
Mar13 |
121109 |
331.1 |
339.3 |
331.0 |
339.3 |
+10.0 |
97 |
1,876 |
-7 |
May13 |
121109 |
338.8 |
343.4 |
338.8 |
342.5 |
+8.7 |
57 |
772 |
+2 |
Total Volume and Open Interest |
918 |
10,600 |
-164 |
Crude Oil(NYM) |
Dec12 |
121109 |
85.00 |
86.77 |
84.13 |
86.07 |
+0.98 |
296,599 |
269,814 |
-15,244 |
Jan13 |
121109 |
85.45 |
87.24 |
84.61 |
86.55 |
+0.99 |
100,299 |
241,027 |
+15,351 |
Feb13 |
121109 |
86.02 |
87.78 |
85.21 |
87.16 |
+1.02 |
41,817 |
111,480 |
+546 |
Mar13 |
121109 |
86.60 |
88.42 |
85.90 |
87.76 |
+1.01 |
33,076 |
104,411 |
+3,895 |
Apr13 |
121109 |
87.21 |
88.96 |
86.46 |
88.36 |
+1.01 |
15,704 |
53,385 |
+2,874 |
May13 |
121109 |
87.72 |
89.49 |
86.97 |
88.88 |
+1.03 |
10,070 |
47,647 |
+1,103 |
Jun13 |
121109 |
88.25 |
89.91 |
87.38 |
89.29 |
+1.05 |
23,525 |
106,031 |
-1,592 |
Jul13 |
121109 |
88.34 |
90.03 |
87.84 |
89.61 |
+1.06 |
5,312 |
41,138 |
+354 |
Aug13 |
121109 |
88.70 |
89.81 |
88.66 |
89.81 |
+1.06 |
3,246 |
26,421 |
+284 |
Sep13 |
121109 |
88.72 |
89.95 |
88.64 |
89.95 |
+1.05 |
3,034 |
39,387 |
+149 |
Oct13 |
121109 |
89.46 |
90.03 |
89.46 |
90.03 |
+1.05 |
1,574 |
25,946 |
+89 |
Nov13 |
121109 |
90.02 |
90.11 |
90.00 |
90.11 |
+1.05 |
1,203 |
27,948 |
+88 |
Dec13 |
121109 |
89.15 |
90.71 |
88.31 |
90.16 |
+1.03 |
23,296 |
160,930 |
-624 |
Jan14 |
121109 |
90.07 |
90.08 |
90.07 |
90.07 |
+1.01 |
259 |
27,231 |
-27 |
Feb14 |
121109 |
89.98 |
89.99 |
89.98 |
89.98 |
+1.00 |
1,134 |
10,490 |
+975 |
Mar14 |
121109 |
89.88 |
89.89 |
89.88 |
89.88 |
+1.00 |
2,352 |
16,137 |
-845 |
Total Volume and Open Interest |
576,821 |
1,608,187 |
+9,195 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121109 |
84.950 |
86.750 |
84.125 |
86.075 |
+0.975 |
8,326 |
10,702 |
-149 |
Jan13 |
121109 |
85.525 |
87.225 |
84.675 |
86.550 |
+1.000 |
235 |
2,730 |
+27 |
Feb13 |
121109 |
86.100 |
87.500 |
85.725 |
87.150 |
+1.000 |
28 |
710 |
+7 |
Mar13 |
121109 |
86.275 |
88.225 |
86.275 |
87.750 |
+1.000 |
40 |
366 |
-2 |
Apr13 |
121109 |
88.175 |
88.350 |
88.175 |
88.350 |
+1.000 |
2 |
2 |
-1 |
May13 |
121109 |
88.875 |
88.875 |
88.875 |
88.875 |
+1.025 |
0 |
7 |
+0 |
Jun13 |
121109 |
89.300 |
89.300 |
89.300 |
89.300 |
+1.050 |
0 |
39 |
+0 |
Jul13 |
121109 |
89.600 |
89.625 |
89.600 |
89.600 |
+1.050 |
|
|
|
Aug13 |
121109 |
89.800 |
89.825 |
89.800 |
89.800 |
+1.050 |
|
|
|
Total Volume and Open Interest |
8,631 |
14,710 |
-118 |
Heating Oil(NYM) |
Dec12 |
121109 |
295.53 |
301.70 |
294.21 |
300.55 |
+5.01 |
50,656 |
85,759 |
-2,294 |
Jan13 |
121109 |
296.30 |
302.30 |
294.93 |
301.11 |
+4.76 |
24,357 |
57,970 |
+1,194 |
Feb13 |
121109 |
297.10 |
301.96 |
294.90 |
300.76 |
+4.54 |
14,512 |
35,802 |
-837 |
Mar13 |
121109 |
295.02 |
300.90 |
294.12 |
299.71 |
+4.36 |
14,878 |
29,290 |
+310 |
Apr13 |
121109 |
292.25 |
298.90 |
291.88 |
297.83 |
+4.43 |
8,438 |
28,234 |
-232 |
May13 |
121109 |
294.74 |
299.81 |
294.74 |
299.78 |
+4.42 |
3,960 |
16,982 |
+16 |
Jun13 |
121109 |
292.18 |
298.30 |
291.99 |
298.10 |
+4.36 |
5,429 |
18,285 |
+69 |
Jul13 |
121109 |
292.67 |
297.58 |
292.67 |
297.58 |
+4.33 |
231 |
4,798 |
+37 |
Aug13 |
121109 |
292.52 |
297.45 |
292.52 |
297.31 |
+4.29 |
84 |
3,481 |
+26 |
Sep13 |
121109 |
292.04 |
297.39 |
292.04 |
297.15 |
+4.27 |
84 |
7,076 |
+18 |
Oct13 |
121109 |
296.25 |
297.43 |
296.25 |
297.25 |
+4.24 |
71 |
2,221 |
+2 |
Nov13 |
121109 |
296.80 |
297.42 |
296.80 |
297.42 |
+4.21 |
111 |
1,983 |
+0 |
Dec13 |
121109 |
293.93 |
297.98 |
292.25 |
297.35 |
+4.18 |
1,376 |
14,237 |
+97 |
Jan14 |
121109 |
296.90 |
297.10 |
296.90 |
297.10 |
+4.18 |
60 |
1,150 |
+6 |
Total Volume and Open Interest |
124,295 |
308,496 |
-1,567 |
Gasoline(NYMEX) |
Dec12 |
121109 |
260.52 |
270.85 |
260.12 |
269.92 |
+9.19 |
52,022 |
85,502 |
-3,385 |
Jan13 |
121109 |
258.15 |
266.45 |
257.42 |
265.79 |
+7.05 |
35,372 |
76,752 |
+4,812 |
Feb13 |
121109 |
258.66 |
266.21 |
257.87 |
265.76 |
+6.26 |
12,474 |
26,120 |
+840 |
Mar13 |
121109 |
262.00 |
267.57 |
259.81 |
267.10 |
+5.51 |
6,438 |
23,625 |
-374 |
Apr13 |
121109 |
277.09 |
282.48 |
274.75 |
282.02 |
+5.03 |
3,539 |
14,651 |
-77 |
May13 |
121109 |
274.86 |
281.70 |
274.30 |
281.42 |
+4.96 |
1,808 |
10,624 |
+75 |
Jun13 |
121109 |
274.06 |
278.96 |
271.96 |
278.83 |
+4.92 |
1,789 |
12,487 |
+265 |
Jul13 |
121109 |
268.32 |
275.51 |
268.32 |
275.51 |
+4.89 |
981 |
4,572 |
+565 |
Aug13 |
121109 |
265.19 |
271.96 |
265.19 |
271.89 |
+4.83 |
1,303 |
3,664 |
+613 |
Sep13 |
121109 |
261.95 |
267.67 |
261.95 |
267.56 |
+4.81 |
943 |
4,249 |
+186 |
Total Volume and Open Interest |
116,924 |
270,487 |
+3,362 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121109 |
269.90 |
269.92 |
269.90 |
269.90 |
+9.20 |
1 |
0 |
-1 |
Jan13 |
121109 |
265.80 |
265.80 |
265.79 |
265.80 |
+7.10 |
|
|
|
Feb13 |
121109 |
265.80 |
265.80 |
265.76 |
265.80 |
+6.30 |
|
|
|
Mar13 |
121109 |
267.10 |
267.10 |
267.10 |
267.10 |
+5.50 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Dec12 |
121109 |
3.590 |
3.617 |
3.482 |
3.503 |
-0.105 |
121,690 |
146,383 |
-8,738 |
Jan13 |
121109 |
3.718 |
3.743 |
3.615 |
3.634 |
-0.103 |
69,875 |
267,928 |
+10 |
Feb13 |
121109 |
3.726 |
3.751 |
3.626 |
3.647 |
-0.098 |
22,592 |
67,308 |
-1,222 |
Mar13 |
121109 |
3.704 |
3.730 |
3.602 |
3.622 |
-0.097 |
24,786 |
121,221 |
-2,014 |
Apr13 |
121109 |
3.692 |
3.710 |
3.592 |
3.611 |
-0.095 |
24,105 |
132,678 |
-845 |
May13 |
121109 |
3.700 |
3.710 |
3.630 |
3.650 |
-0.093 |
6,905 |
38,959 |
+671 |
Jun13 |
121109 |
3.753 |
3.762 |
3.674 |
3.693 |
-0.090 |
2,428 |
20,219 |
+189 |
Jul13 |
121109 |
3.780 |
3.780 |
3.718 |
3.735 |
-0.090 |
2,364 |
24,216 |
-49 |
Aug13 |
121109 |
3.800 |
3.800 |
3.737 |
3.754 |
-0.091 |
1,031 |
22,932 |
-87 |
Sep13 |
121109 |
3.790 |
3.800 |
3.740 |
3.756 |
-0.091 |
1,011 |
21,869 |
-36 |
Oct13 |
121109 |
3.827 |
3.851 |
3.771 |
3.790 |
-0.093 |
15,197 |
81,972 |
+547 |
Nov13 |
121109 |
3.960 |
3.960 |
3.885 |
3.904 |
-0.089 |
1,858 |
24,744 |
+17 |
Dec13 |
121109 |
4.156 |
4.167 |
4.085 |
4.098 |
-0.089 |
1,331 |
30,763 |
+72 |
Jan14 |
121109 |
4.239 |
4.240 |
4.189 |
4.201 |
-0.089 |
5,001 |
63,779 |
+1,532 |
Feb14 |
121109 |
4.180 |
4.191 |
4.180 |
4.191 |
-0.088 |
152 |
5,304 |
-27 |
Mar14 |
121109 |
4.143 |
4.146 |
4.105 |
4.116 |
-0.085 |
744 |
11,406 |
+166 |
Total Volume and Open Interest |
303,552 |
1,171,405 |
-8,332 |
Brent Crude Oil(ICE) |
Dec12 |
121109 |
107.15 |
109.78 |
106.25 |
109.40 |
+2.15 |
200,132 |
144,358 |
-24,579 |
Jan13 |
121109 |
106.33 |
108.81 |
105.45 |
108.42 |
+1.96 |
144,015 |
255,195 |
+10,850 |
Feb13 |
121109 |
105.74 |
108.10 |
104.83 |
107.74 |
+1.87 |
61,348 |
132,575 |
+7,669 |
Mar13 |
121109 |
105.19 |
107.53 |
104.34 |
107.20 |
+1.81 |
36,957 |
68,290 |
+776 |
Apr13 |
121109 |
104.76 |
107.10 |
103.93 |
106.74 |
+1.77 |
13,617 |
38,622 |
+1,179 |
May13 |
121109 |
104.55 |
106.70 |
103.61 |
106.35 |
+1.76 |
8,698 |
43,287 |
+861 |
Jun13 |
121109 |
104.24 |
106.30 |
103.20 |
105.95 |
+1.75 |
27,874 |
84,375 |
+1,256 |
Jul13 |
121109 |
103.78 |
105.70 |
102.91 |
105.54 |
+1.75 |
4,260 |
31,588 |
-888 |
Aug13 |
121109 |
103.35 |
105.27 |
102.47 |
105.09 |
+1.73 |
5,593 |
38,564 |
-129 |
Sep13 |
121109 |
103.02 |
104.63 |
103.02 |
104.63 |
+1.73 |
5,768 |
43,594 |
-766 |
Oct13 |
121109 |
104.06 |
104.20 |
104.06 |
104.20 |
+1.73 |
2,063 |
39,439 |
+92 |
Nov13 |
121109 |
103.80 |
103.80 |
103.80 |
103.80 |
+1.71 |
1,700 |
29,317 |
+20 |
Dec13 |
121109 |
101.81 |
103.66 |
100.90 |
103.43 |
+1.70 |
23,126 |
113,863 |
-848 |
Jan14 |
121109 |
103.08 |
103.08 |
103.08 |
103.08 |
+1.70 |
342 |
18,330 |
+106 |
Total Volume and Open Interest |
547,444 |
1,272,930 |
-4,127 |
Gas Oil(ICE) |
Nov12 |
121109 |
922.75 |
940.00 |
916.50 |
930.50 |
+10.00 |
28,631 |
28,680 |
-9,394 |
Dec12 |
121109 |
919.25 |
940.00 |
915.75 |
928.50 |
+8.50 |
91,878 |
128,289 |
-773 |
Jan13 |
121109 |
921.25 |
939.75 |
916.75 |
928.50 |
+7.00 |
52,094 |
82,017 |
+4,389 |
Feb13 |
121109 |
922.75 |
937.25 |
915.50 |
926.00 |
+6.00 |
20,627 |
44,592 |
-1,427 |
Mar13 |
121109 |
917.50 |
933.75 |
912.25 |
922.75 |
+5.50 |
12,941 |
33,771 |
-440 |
Apr13 |
121109 |
914.75 |
929.25 |
909.00 |
919.25 |
+5.50 |
9,368 |
30,975 |
+2,037 |
May13 |
121109 |
911.00 |
925.75 |
905.25 |
915.50 |
+5.50 |
8,790 |
17,730 |
-464 |
Jun13 |
121109 |
907.50 |
922.25 |
901.00 |
912.25 |
+6.00 |
15,833 |
35,496 |
-528 |
Jul13 |
121109 |
904.25 |
919.50 |
899.50 |
909.75 |
+6.50 |
3,260 |
15,065 |
+55 |
Aug13 |
121109 |
900.25 |
907.25 |
899.00 |
907.25 |
+6.75 |
3,806 |
12,061 |
+88 |
Total Volume and Open Interest |
259,028 |
539,654 |
-6,855 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121109 |
2.360 |
2.385 |
2.360 |
2.381 |
+0.015 |
231 |
1,647 |
+54 |
Jan13 |
121109 |
2.379 |
2.379 |
2.345 |
2.371 |
+0.017 |
124 |
1,026 |
-56 |
Feb13 |
121109 |
2.365 |
2.377 |
2.365 |
2.374 |
+0.010 |
93 |
943 |
-20 |
Mar13 |
121109 |
2.375 |
2.387 |
2.373 |
2.381 |
+0.012 |
35 |
1,902 |
+11 |
Apr13 |
121109 |
2.384 |
2.398 |
2.379 |
2.387 |
+0.010 |
59 |
532 |
-12 |
May13 |
121109 |
2.402 |
2.402 |
2.388 |
2.397 |
+0.009 |
97 |
1,439 |
+35 |
Jun13 |
121109 |
2.387 |
2.404 |
2.387 |
2.398 |
+0.007 |
84 |
1,524 |
-5 |
Total Volume and Open Interest |
844 |
11,129 |
+56 |
WTI Crude Oil(ICE) |
Dec12 |
121109 |
85.09 |
86.77 |
84.14 |
86.07 |
+0.98 |
51,410 |
80,276 |
-6,057 |
Jan13 |
121109 |
85.56 |
87.21 |
84.64 |
86.55 |
+0.99 |
18,745 |
75,385 |
+489 |
Feb13 |
121109 |
86.34 |
87.74 |
85.30 |
87.16 |
+1.02 |
7,740 |
38,238 |
+129 |
Mar13 |
121109 |
86.92 |
88.31 |
85.95 |
87.76 |
+1.01 |
7,045 |
34,370 |
-41 |
Apr13 |
121109 |
86.75 |
88.91 |
86.50 |
88.36 |
+1.01 |
5,557 |
16,828 |
-562 |
May13 |
121109 |
87.42 |
89.42 |
86.99 |
88.88 |
+1.03 |
4,468 |
14,663 |
+1,766 |
Jun13 |
121109 |
87.97 |
89.82 |
87.45 |
89.29 |
+1.05 |
5,670 |
49,524 |
+605 |
Jul13 |
121109 |
89.70 |
89.70 |
89.61 |
89.61 |
+1.06 |
2,516 |
8,748 |
+697 |
Aug13 |
121109 |
89.81 |
89.81 |
89.81 |
89.81 |
+1.06 |
1,332 |
4,647 |
-62 |
Sep13 |
121109 |
89.95 |
89.95 |
89.95 |
89.95 |
+1.05 |
818 |
8,962 |
-90 |
Oct13 |
121109 |
90.03 |
90.03 |
90.03 |
90.03 |
+1.05 |
540 |
5,140 |
+71 |
Nov13 |
121109 |
90.11 |
90.11 |
90.11 |
90.11 |
+1.05 |
263 |
5,248 |
-72 |
Dec13 |
121109 |
88.98 |
90.63 |
88.35 |
90.16 |
+1.03 |
3,427 |
67,218 |
-127 |
Jan14 |
121109 |
90.07 |
90.07 |
90.07 |
90.07 |
+1.01 |
74 |
5,478 |
+46 |
Feb14 |
121109 |
89.98 |
89.98 |
89.98 |
89.98 |
+1.00 |
5 |
1,972 |
-2 |
Mar14 |
121109 |
89.88 |
89.88 |
89.88 |
89.88 |
+1.00 |
4 |
3,638 |
+0 |
Total Volume and Open Interest |
110,988 |
517,927 |
-3,194 |
US Dollar Index(ICE) |
Dec12 |
121109 |
80.950 |
81.175 |
80.685 |
81.098 |
+0.213 |
20,684 |
36,566 |
+406 |
Mar13 |
121109 |
81.095 |
81.370 |
80.965 |
81.332 |
+0.212 |
50 |
1,778 |
+17 |
Jun13 |
121109 |
81.573 |
81.573 |
81.573 |
81.573 |
+0.213 |
0 |
3 |
+0 |
Total Volume and Open Interest |
20,734 |
38,350 |
+423 |
Australian Dollar(CME) |
Dec12 |
121109 |
103.72 |
104.05 |
103.28 |
103.62 |
-0.19 |
124,009 |
179,614 |
+2,510 |
Mar13 |
121109 |
103.10 |
103.20 |
102.61 |
102.87 |
-0.19 |
79 |
674 |
+16 |
Jun13 |
121109 |
102.17 |
102.34 |
102.17 |
102.17 |
-0.17 |
1 |
10 |
+1 |
Total Volume and Open Interest |
124,089 |
180,303 |
+2,527 |
British Pound(CME) |
Dec12 |
121109 |
159.81 |
160.18 |
158.85 |
159.01 |
-0.76 |
99,135 |
159,637 |
-3,188 |
Mar13 |
121109 |
159.21 |
159.72 |
158.93 |
158.97 |
-0.75 |
29 |
554 |
+4 |
Jun13 |
121109 |
158.93 |
159.68 |
158.93 |
158.93 |
-0.75 |
0 |
59 |
+0 |
Total Volume and Open Interest |
99,164 |
160,252 |
-3,184 |
Canadian Dollar(CME) |
Dec12 |
121109 |
99.89 |
100.10 |
99.59 |
99.89 |
-0.06 |
77,532 |
164,416 |
+486 |
Mar13 |
121109 |
99.65 |
99.77 |
99.40 |
99.69 |
-0.06 |
387 |
3,970 |
+330 |
Jun13 |
121109 |
99.22 |
99.59 |
99.22 |
99.49 |
-0.05 |
243 |
722 |
+126 |
Sep13 |
121109 |
99.20 |
99.33 |
99.00 |
99.28 |
-0.05 |
9 |
933 |
+6 |
Total Volume and Open Interest |
78,215 |
170,160 |
+958 |
Japanese Yen(CME) |
Dec12 |
121109 |
125.86 |
126.50 |
125.65 |
125.93 |
-0.08 |
108,065 |
157,220 |
-513 |
Mar13 |
121109 |
126.00 |
126.58 |
125.80 |
126.06 |
-0.07 |
328 |
756 |
+150 |
Jun13 |
121109 |
126.12 |
126.25 |
126.12 |
126.19 |
-0.06 |
9 |
37 |
+8 |
Total Volume and Open Interest |
108,402 |
158,035 |
-355 |
Swiss Franc(CME) |
Dec12 |
121109 |
105.76 |
106.10 |
105.30 |
105.46 |
-0.32 |
26,592 |
43,460 |
+859 |
Mar13 |
121109 |
105.66 |
105.95 |
105.60 |
105.62 |
-0.33 |
1 |
66 |
+1 |
Jun13 |
121109 |
105.81 |
106.13 |
105.81 |
105.81 |
-0.32 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,593 |
43,529 |
+860 |
EuroFX(CME) |
Dec12 |
121109 |
127.50 |
127.94 |
126.93 |
127.16 |
-0.36 |
297,795 |
231,036 |
+3,021 |
Mar13 |
121109 |
127.62 |
128.00 |
127.09 |
127.29 |
-0.35 |
232 |
1,273 |
+94 |
Jun13 |
121109 |
127.70 |
128.06 |
127.42 |
127.42 |
-0.34 |
106 |
623 |
+64 |
Total Volume and Open Interest |
298,133 |
232,975 |
+3,179 |
Mexican Peso(CME) |
Nov12 |
121109 |
758.00 |
761.00 |
758.00 |
758.00 |
-3.00 |
|
|
|
Dec12 |
121109 |
757.25 |
758.75 |
749.50 |
755.50 |
-3.00 |
47,105 |
185,544 |
-2,899 |
Total Volume and Open Interest |
47,150 |
186,540 |
-2,896 |
Brazilian Real(CME) |
Dec12 |
121109 |
487.00 |
487.75 |
482.70 |
487.75 |
-1.35 |
73 |
5,286 |
-26 |
Jan13 |
121109 |
485.95 |
485.95 |
485.95 |
485.95 |
-1.35 |
|
|
|
Feb13 |
121109 |
484.20 |
484.20 |
484.20 |
484.20 |
-1.35 |
0 |
201 |
+0 |
Mar13 |
121109 |
482.40 |
482.40 |
482.40 |
482.40 |
-1.35 |
0 |
44 |
+0 |
Total Volume and Open Interest |
73 |
32,518 |
-26 |
30-Year T-Bonds(CBOT) |
Dec12 |
121109 |
151~160 |
152~080 |
151~010 |
151~200 |
+0~140 |
501,356 |
590,864 |
+12,446 |
Mar13 |
121109 |
150~040 |
150~270 |
149~240 |
150~090 |
+0~140 |
3,163 |
4,785 |
+1,829 |
Jun13 |
121109 |
149~040 |
149~040 |
148~220 |
149~040 |
+0~140 |
|
|
|
Total Volume and Open Interest |
504,519 |
595,649 |
+14,275 |
10-Year T-Notes(CBOT) |
Dec12 |
121109 |
133~300 |
134~065 |
133~220 |
133~290 |
+0~015 |
1,196,307 |
1,732,873 |
+31,271 |
Mar13 |
121109 |
133~125 |
133~220 |
133~065 |
133~130 |
+0~020 |
6,993 |
25,541 |
+4,185 |
Jun13 |
121109 |
132~180 |
132~180 |
132~160 |
132~180 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,203,300 |
1,758,414 |
+35,456 |
5-Year T-Notes(CBOT) |
Dec12 |
121109 |
124~206 |
124~240 |
124~184 |
124~214 |
+0~010 |
487,466 |
1,364,838 |
+8,260 |
Mar13 |
121109 |
124~140 |
124~162 |
124~136 |
124~156 |
+0~012 |
1,873 |
6,720 |
+1,257 |
Jun13 |
121109 |
123~276 |
123~276 |
123~276 |
123~276 |
+0~012 |
|
|
|
Total Volume and Open Interest |
489,339 |
1,371,558 |
+9,517 |
2 Year T-Notes(CBOT) |
Dec12 |
121109 |
110~074 |
110~076 |
110~066 |
110~072 |
-0~002 |
143,137 |
913,057 |
-372 |
Mar13 |
121109 |
110~060 |
110~064 |
110~056 |
110~060 |
-0~004 |
5,727 |
71,402 |
+2,233 |
Jun13 |
121109 |
109~224 |
109~230 |
109~224 |
109~224 |
-0~004 |
|
|
|
Total Volume and Open Interest |
148,864 |
984,459 |
+1,861 |
Eurodollars(CME) |
Dec12 |
121109 |
99.695 |
99.700 |
99.685 |
99.695 |
unch |
58,062 |
892,369 |
-3,038 |
Mar13 |
121109 |
99.685 |
99.695 |
99.675 |
99.685 |
-0.005 |
109,532 |
775,943 |
+4,385 |
Jun13 |
121109 |
99.665 |
99.670 |
99.655 |
99.660 |
-0.010 |
101,838 |
733,382 |
-9,469 |
Sep13 |
121109 |
99.645 |
99.650 |
99.635 |
99.640 |
-0.010 |
122,585 |
608,506 |
-20,251 |
Dec13 |
121109 |
99.615 |
99.625 |
99.605 |
99.610 |
-0.010 |
120,012 |
685,189 |
-2,144 |
Mar14 |
121109 |
99.590 |
99.600 |
99.580 |
99.585 |
-0.010 |
158,122 |
639,866 |
+17,411 |
Jun14 |
121109 |
99.555 |
99.570 |
99.540 |
99.550 |
-0.010 |
149,448 |
536,462 |
+8,359 |
Sep14 |
121109 |
99.515 |
99.535 |
99.500 |
99.510 |
-0.015 |
154,746 |
471,044 |
-18,369 |
Dec14 |
121109 |
99.470 |
99.485 |
99.450 |
99.460 |
-0.015 |
115,210 |
491,222 |
-8,447 |
Mar15 |
121109 |
99.420 |
99.435 |
99.400 |
99.410 |
-0.015 |
88,272 |
486,052 |
+4,483 |
Jun15 |
121109 |
99.355 |
99.365 |
99.325 |
99.340 |
-0.015 |
65,513 |
546,037 |
+5,825 |
Sep15 |
121109 |
99.270 |
99.280 |
99.240 |
99.255 |
-0.015 |
52,572 |
356,631 |
-149 |
Dec15 |
121109 |
99.160 |
99.170 |
99.125 |
99.140 |
-0.020 |
77,271 |
320,103 |
-6,771 |
Mar16 |
121109 |
99.045 |
99.055 |
99.010 |
99.025 |
-0.020 |
33,562 |
209,787 |
+4,797 |
Jun16 |
121109 |
98.915 |
98.930 |
98.880 |
98.895 |
-0.020 |
23,372 |
137,109 |
-1,021 |
Sep16 |
121109 |
98.785 |
98.795 |
98.740 |
98.760 |
-0.020 |
18,884 |
132,283 |
-2,240 |
Dec16 |
121109 |
98.635 |
98.645 |
98.595 |
98.615 |
-0.015 |
25,772 |
103,686 |
+497 |
Mar17 |
121109 |
98.500 |
98.520 |
98.460 |
98.485 |
-0.015 |
11,938 |
83,236 |
-148 |
Total Volume and Open Interest |
1,514,219 |
8,442,980 |
-26,735 |
Ultra T-Bond(CBOT) |
Dec12 |
121109 |
167~31 |
169~11 |
167~10 |
168~04 |
+0~21 |
70,931 |
351,216 |
+2,407 |
Mar13 |
121109 |
166~15 |
166~23 |
166~02 |
166~23 |
+0~21 |
12 |
157 |
+6 |
Jun13 |
121109 |
166~23 |
166~23 |
166~02 |
166~23 |
+0~21 |
|
|
|
Total Volume and Open Interest |
70,943 |
351,373 |
+2,413 |
30 Day Federal Funds(CBOT) |
Nov12 |
121109 |
99.840 |
99.840 |
99.838 |
99.838 |
unch |
1,028 |
70,206 |
+32 |
Dec12 |
121109 |
99.850 |
99.850 |
99.845 |
99.850 |
unch |
2,060 |
35,851 |
+269 |
Jan13 |
121109 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
2,038 |
25,663 |
+1,515 |
Feb13 |
121109 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
338 |
25,525 |
+206 |
Mar13 |
121109 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
374 |
20,221 |
+61 |
Apr13 |
121109 |
99.870 |
99.870 |
99.860 |
99.865 |
unch |
254 |
21,794 |
+13 |
Total Volume and Open Interest |
11,818 |
368,556 |
+3,110 |
3-Mth Euro-Yen(CME) |
Dec12 |
121109 |
99.685 |
99.685 |
99.685 |
99.685 |
-0.003 |
|
|
|
Mar13 |
121109 |
99.710 |
99.710 |
99.710 |
99.710 |
unch |
|
|
|
Jun13 |
121109 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Sep13 |
121109 |
99.743 |
99.743 |
99.743 |
99.743 |
unch |
|
|
|
Dec13 |
121109 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Mar14 |
121109 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121109 |
99.605 |
99.605 |
99.605 |
99.605 |
unch |
|
|
|
Sep14 |
121109 |
99.465 |
99.465 |
99.465 |
99.465 |
unch |
|
|
|
Dec14 |
121109 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar15 |
121109 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121109 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,092 |
+0 |
Mar13 |
121109 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
343 |
+0 |
Jun13 |
121109 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
201 |
+0 |
Sep13 |
121109 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
305 |
+0 |
Dec13 |
121109 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121109 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121109 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Sep14 |
121109 |
99.46 |
99.46 |
99.46 |
99.46 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,673 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121109 |
144.50 |
144.61 |
144.46 |
144.61 |
+0.13 |
2,206 |
22,558 |
+123 |
Mar13 |
121109 |
143.91 |
143.91 |
143.91 |
143.91 |
+0.13 |
|
|
|
Jun13 |
121109 |
141.82 |
141.82 |
141.82 |
141.82 |
+0.13 |
|
|
|
Total Volume and Open Interest |
2,206 |
22,558 |
+123 |
Euro-Bund(EUREX) |
Dec12 |
121109 |
143.05 |
143.47 |
142.94 |
143.14 |
+0.16 |
747,120 |
941,048 |
+41,556 |
Mar13 |
121109 |
144.88 |
145.22 |
144.68 |
144.86 |
+0.17 |
3,391 |
83,104 |
+1,779 |
Jun13 |
121109 |
143.14 |
143.14 |
143.14 |
143.14 |
+0.16 |
186 |
0 |
+0 |
Total Volume and Open Interest |
750,697 |
1,024,152 |
+43,335 |
Euro-Bobl(EUREX) |
Dec12 |
121109 |
126.58 |
126.72 |
126.51 |
126.57 |
+0.04 |
442,202 |
803,789 |
+9,399 |
Mar13 |
121109 |
127.40 |
127.45 |
127.32 |
127.32 |
+0.05 |
2,013 |
42,155 |
+1,042 |
Jun13 |
121109 |
127.32 |
127.32 |
127.32 |
127.32 |
+0.05 |
|
|
|
Total Volume and Open Interest |
444,215 |
845,944 |
+10,441 |
3-Mth Euribor(EUREX) |
Dec12 |
121109 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.005 |
263 |
2,595 |
-209 |
Mar13 |
121109 |
99.845 |
99.845 |
99.845 |
99.845 |
+0.010 |
75 |
1,923 |
+65 |
Jun13 |
121109 |
99.835 |
99.835 |
99.830 |
99.830 |
+0.010 |
451 |
781 |
+78 |
Total Volume and Open Interest |
1,135 |
7,709 |
+130 |
Long Gilt(LIFFE) |
Dec12 |
121109 |
120~03 |
121~02 |
120~03 |
120~15 |
+0~11 |
216,534 |
354,458 |
-540 |
Mar13 |
121109 |
119~15 |
120~07 |
119~15 |
119~22 |
+0~11 |
1,300 |
845 |
+135 |
Total Volume and Open Interest |
217,834 |
355,303 |
-405 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121109 |
99.49 |
99.49 |
99.48 |
99.49 |
+0.01 |
11,199 |
273,147 |
-16,283 |
Mar13 |
121109 |
99.51 |
99.52 |
99.50 |
99.52 |
+0.02 |
24,539 |
339,675 |
-5,737 |
Jun13 |
121109 |
99.52 |
99.53 |
99.51 |
99.53 |
+0.02 |
39,493 |
291,521 |
+1,286 |
Sep13 |
121109 |
99.52 |
99.53 |
99.50 |
99.53 |
+0.02 |
27,030 |
321,887 |
-783 |
Dec13 |
121109 |
99.51 |
99.52 |
99.50 |
99.51 |
+0.02 |
25,472 |
331,968 |
+1,321 |
Mar14 |
121109 |
99.48 |
99.49 |
99.47 |
99.49 |
+0.02 |
32,861 |
269,960 |
+4,564 |
Total Volume and Open Interest |
275,705 |
2,664,155 |
-7,194 |
3-Mth Euribor(LIFFE) |
Dec12 |
121109 |
99.825 |
99.830 |
99.820 |
99.825 |
+0.005 |
52,411 |
538,023 |
+3,979 |
Mar13 |
121109 |
99.850 |
99.855 |
99.840 |
99.845 |
+0.010 |
87,465 |
541,521 |
+10,691 |
Jun13 |
121109 |
99.830 |
99.840 |
99.825 |
99.830 |
+0.010 |
74,419 |
449,652 |
+8,315 |
Total Volume and Open Interest |
692,441 |
4,125,848 |
+34,074 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121109 |
96.80 |
96.82 |
96.79 |
96.81 |
+0.01 |
24,158 |
143,990 |
-823 |
Mar13 |
121109 |
96.98 |
97.03 |
96.96 |
97.00 |
+0.02 |
25,008 |
181,151 |
-9,058 |
Jun13 |
121109 |
97.09 |
97.15 |
97.07 |
97.13 |
+0.04 |
21,997 |
127,893 |
-2,945 |
Sep13 |
121109 |
97.10 |
97.17 |
97.09 |
97.14 |
+0.04 |
12,628 |
83,463 |
-1,915 |
Dec13 |
121109 |
97.05 |
97.12 |
97.03 |
97.08 |
+0.04 |
4,854 |
68,009 |
-2,272 |
Mar14 |
121109 |
96.96 |
97.03 |
96.95 |
97.00 |
+0.04 |
2,639 |
40,678 |
-1,317 |
Jun14 |
121109 |
96.89 |
96.95 |
96.89 |
96.93 |
+0.04 |
1,491 |
18,993 |
-73 |
Sep14 |
121109 |
96.82 |
96.88 |
96.82 |
96.85 |
+0.04 |
1,414 |
15,119 |
+433 |
Dec14 |
121109 |
96.78 |
96.80 |
96.78 |
96.80 |
+0.06 |
200 |
1,578 |
-32 |
Mar15 |
121109 |
96.73 |
96.74 |
96.73 |
96.74 |
+0.06 |
20 |
59 |
+15 |
Total Volume and Open Interest |
94,429 |
681,190 |
-18,067 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121109 |
96.94 |
97.00 |
96.92 |
96.98 |
+0.05 |
38,839 |
420,181 |
+1,120 |
Mar13 |
121109 |
96.95 |
96.95 |
96.95 |
96.95 |
+0.05 |
0 |
5 |
-5 |
Total Volume and Open Interest |
38,839 |
420,186 |
+1,115 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121109 |
97.39 |
97.46 |
97.37 |
97.43 |
+0.04 |
134,934 |
479,823 |
-16,395 |
Mar13 |
121109 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.04 |
|
|
|
Total Volume and Open Interest |
134,934 |
479,823 |
-16,395 |
Gold(CMX) |
Dec12 |
121109 |
1731.5 |
1739.4 |
1726.9 |
1730.9 |
+4.9 |
165,870 |
262,238 |
-7,712 |
Feb13 |
121109 |
1733.7 |
1741.3 |
1729.2 |
1733.2 |
+4.9 |
20,292 |
75,357 |
+7,571 |
Apr13 |
121109 |
1736.5 |
1742.4 |
1732.7 |
1735.4 |
+4.9 |
2,670 |
19,685 |
-38 |
Jun13 |
121109 |
1740.7 |
1744.5 |
1735.3 |
1737.4 |
+4.9 |
2,070 |
23,675 |
+647 |
Aug13 |
121109 |
1740.7 |
1744.3 |
1736.2 |
1739.4 |
+4.9 |
3,862 |
14,064 |
+1,285 |
Oct13 |
121109 |
1744.8 |
1746.0 |
1741.3 |
1741.3 |
+4.9 |
613 |
7,643 |
+473 |
Dec13 |
121109 |
1743.5 |
1750.0 |
1743.2 |
1743.5 |
+4.9 |
1,148 |
11,712 |
-152 |
Feb14 |
121109 |
1749.3 |
1749.3 |
1746.0 |
1746.0 |
+4.9 |
15 |
2,477 |
+9 |
Apr14 |
121109 |
1748.3 |
1748.3 |
1748.3 |
1748.3 |
+4.9 |
0 |
3,445 |
+0 |
Jun14 |
121109 |
1750.8 |
1750.8 |
1750.8 |
1750.8 |
+4.9 |
93 |
8,914 |
+16 |
Aug14 |
121109 |
1753.1 |
1753.1 |
1753.1 |
1753.1 |
+4.9 |
1 |
84 |
+1 |
Total Volume and Open Interest |
197,052 |
452,657 |
+2,264 |
Silver(CMX) |
Dec12 |
121109 |
3232.0 |
3278.5 |
3206.5 |
3259.9 |
+35.9 |
43,057 |
65,301 |
-771 |
Mar13 |
121109 |
3246.5 |
3287.0 |
3216.0 |
3268.4 |
+36.3 |
10,729 |
24,853 |
+3,144 |
May13 |
121109 |
3254.0 |
3276.0 |
3250.0 |
3272.5 |
+36.4 |
1,152 |
5,987 |
+252 |
Jul13 |
121109 |
3232.0 |
3278.5 |
3232.0 |
3276.1 |
+36.5 |
573 |
6,510 |
+269 |
Sep13 |
121109 |
3278.9 |
3278.9 |
3278.9 |
3278.9 |
+36.5 |
271 |
3,795 |
+115 |
Dec13 |
121109 |
3254.0 |
3301.0 |
3235.0 |
3282.5 |
+36.5 |
1,218 |
17,419 |
+473 |
Mar14 |
121109 |
3281.0 |
3281.0 |
3281.0 |
3281.0 |
+36.5 |
50 |
1,411 |
+50 |
Total Volume and Open Interest |
57,559 |
141,625 |
+3,809 |
Platinum(NYMEX) |
Jan13 |
121109 |
1544.2 |
1572.9 |
1544.2 |
1559.4 |
+16.9 |
8,344 |
56,912 |
+840 |
Apr13 |
121109 |
1551.7 |
1575.7 |
1551.7 |
1562.3 |
+16.8 |
176 |
3,896 |
+79 |
Jul13 |
121109 |
1551.8 |
1565.1 |
1551.8 |
1565.1 |
+16.8 |
2 |
130 |
+0 |
Oct13 |
121109 |
1567.2 |
1567.2 |
1567.2 |
1567.2 |
+16.8 |
0 |
42 |
+0 |
Total Volume and Open Interest |
8,522 |
61,024 |
+919 |
Palladium(NYMEX) |
Dec12 |
121109 |
615.30 |
618.50 |
605.00 |
611.05 |
-3.30 |
3,108 |
18,685 |
-185 |
Mar13 |
121109 |
619.20 |
619.20 |
606.80 |
612.85 |
-3.35 |
921 |
3,469 |
+859 |
Jun13 |
121109 |
614.10 |
614.10 |
614.10 |
614.10 |
-3.35 |
0 |
20 |
+0 |
Total Volume and Open Interest |
4,029 |
22,175 |
+411 |
Copper(CMX) |
Dec12 |
121109 |
346.60 |
349.20 |
340.30 |
344.55 |
-2.40 |
55,606 |
66,840 |
-8,300 |
Mar13 |
121109 |
347.60 |
350.15 |
341.40 |
345.60 |
-2.45 |
14,620 |
51,038 |
+1,144 |
May13 |
121109 |
344.00 |
346.55 |
343.75 |
346.35 |
-2.45 |
1,806 |
9,413 |
+557 |
Jul13 |
121109 |
345.00 |
346.90 |
344.00 |
346.85 |
-2.40 |
1,452 |
5,852 |
-210 |
Sep13 |
121109 |
345.00 |
347.35 |
345.00 |
347.35 |
-2.35 |
851 |
2,352 |
+390 |
Total Volume and Open Interest |
74,748 |
145,885 |
-6,377 |
DJIA Index(CBOT) |
Dec12 |
121109 |
12783 |
12835 |
12672 |
12764 |
-11 |
2,603 |
14,360 |
-713 |
Mar13 |
121109 |
12710 |
12710 |
12692 |
12692 |
-8 |
2 |
6 |
+0 |
Jun13 |
121109 |
12612 |
12619 |
12612 |
12612 |
-7 |
|
|
|
Sep13 |
121109 |
12533 |
12540 |
12533 |
12533 |
-7 |
|
|
|
Total Volume and Open Interest |
2,605 |
14,366 |
-713 |
E-mini DJIA Index(CBOT) |
Dec12 |
121109 |
12777 |
12842 |
12670 |
12764 |
-11 |
168,036 |
105,459 |
-1,846 |
Mar13 |
121109 |
12694 |
12750 |
12642 |
12692 |
-8 |
23 |
209 |
-1 |
Jun13 |
121109 |
12612 |
12612 |
12612 |
12612 |
-7 |
7 |
50 |
+2 |
Sep13 |
121109 |
12533 |
12533 |
12533 |
12533 |
-7 |
|
|
|
Total Volume and Open Interest |
168,066 |
105,718 |
-1,845 |
S & P 500(CME) |
Dec12 |
121109 |
1376.60 |
1388.00 |
1363.70 |
1375.70 |
+0.40 |
13,966 |
207,898 |
+319 |
Mar13 |
121109 |
1368.90 |
1380.50 |
1362.50 |
1368.90 |
+0.40 |
62 |
2,731 |
-3 |
Jun13 |
121109 |
1362.00 |
1373.50 |
1355.50 |
1362.00 |
+0.50 |
0 |
1,452 |
+0 |
Sep13 |
121109 |
1355.50 |
1367.00 |
1349.00 |
1355.50 |
+0.50 |
|
|
|
Total Volume and Open Interest |
14,028 |
212,081 |
+316 |
S & P 500 E-Mini(Globex) |
Dec12 |
121109 |
1375.75 |
1388.00 |
1363.50 |
1375.75 |
+0.50 |
2,615,376 |
3,071,063 |
+21,826 |
Mar13 |
121109 |
1369.25 |
1381.25 |
1357.00 |
1369.00 |
+0.50 |
4,059 |
39,867 |
+2,164 |
Total Volume and Open Interest |
2,619,500 |
3,112,803 |
+23,991 |
NASDAQ 100(CME) |
Dec12 |
121109 |
2578.80 |
2608.00 |
2556.80 |
2580.50 |
+8.50 |
2,436 |
16,496 |
-630 |
Mar13 |
121109 |
2574.30 |
2574.30 |
2565.80 |
2574.30 |
+8.50 |
0 |
1 |
+0 |
Jun13 |
121109 |
2568.80 |
2568.80 |
2560.30 |
2568.80 |
+8.50 |
|
|
|
Total Volume and Open Interest |
2,436 |
16,497 |
-630 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121109 |
2573.50 |
2607.30 |
2556.30 |
2580.50 |
+8.50 |
384,377 |
365,512 |
+1,918 |
Mar13 |
121109 |
2575.50 |
2600.00 |
2563.50 |
2574.30 |
+8.50 |
67 |
241 |
+15 |
Total Volume and Open Interest |
384,444 |
365,763 |
+1,933 |
S & P Midcap 400(CME) |
Dec12 |
121109 |
962.00 |
974.50 |
962.00 |
968.50 |
+2.90 |
876 |
2,000 |
+294 |
Mar13 |
121109 |
966.50 |
966.50 |
963.60 |
966.50 |
+2.90 |
|
|
|
Jun13 |
121109 |
964.40 |
964.40 |
961.50 |
964.40 |
+2.90 |
|
|
|
Total Volume and Open Interest |
876 |
2,000 |
+294 |
Volatility Index(CBOE) |
Nov12 |
121109 |
18.90 |
19.40 |
17.94 |
18.60 |
+0.10 |
51,854 |
87,958 |
-16,806 |
Dec12 |
121109 |
19.50 |
20.05 |
18.91 |
19.60 |
+0.30 |
46,778 |
117,608 |
+2,486 |
Jan13 |
121109 |
20.90 |
21.30 |
20.30 |
20.90 |
+0.35 |
18,759 |
0 |
+0 |
Feb13 |
121109 |
21.45 |
21.90 |
20.98 |
21.55 |
+0.40 |
9,652 |
30,868 |
-644 |
Total Volume and Open Interest |
139,892 |
298,373 |
-14,092 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121109 |
8790 |
8795 |
8665 |
8750 |
-20 |
4,785 |
32,072 |
+309 |
Mar13 |
121109 |
8750 |
8775 |
8750 |
8755 |
-20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,785 |
32,074 |
+309 |
Nikkei 225(SGX) |
Dec12 |
121109 |
8835 |
8860 |
8730 |
8770 |
-70 |
110,272 |
231,967 |
-4,908 |
Mar13 |
121109 |
8825 |
8825 |
8725 |
8755 |
-70 |
38 |
2,139 |
+17 |
Jun13 |
121109 |
8675 |
8675 |
8675 |
8675 |
-70 |
0 |
1,205 |
+0 |
Total Volume and Open Interest |
115,368 |
252,936 |
-3,098 |
CAC 40(EURONEXT) |
Nov12 |
121109 |
3415.0 |
3432.5 |
3371.0 |
3424.5 |
+19.5 |
114,878 |
322,848 |
-12,549 |
Dec12 |
121109 |
3404.5 |
3423.0 |
3363.0 |
3415.5 |
+20.0 |
1,933 |
30,866 |
-35 |
Jan13 |
121109 |
3404.0 |
3415.0 |
3383.0 |
3415.0 |
+20.0 |
10 |
15 |
+0 |
Total Volume and Open Interest |
116,827 |
353,941 |
-12,584 |
Hang Seng Index(HKFE) |
Nov12 |
121109 |
21470 |
21499 |
21295 |
21314 |
-236 |
85,055 |
122,965 |
-2,922 |
Dec12 |
121109 |
21465 |
21509 |
21310 |
21329 |
-231 |
3,118 |
16,422 |
+1,292 |
Total Volume and Open Interest |
88,278 |
142,580 |
-1,609 |
DAX(EUREX) |
Dec12 |
121109 |
7233.0 |
7238.0 |
7063.5 |
7170.0 |
-40.0 |
141,244 |
151,596 |
-10 |
Mar13 |
121109 |
7222.0 |
7236.0 |
7070.0 |
7173.0 |
-40.0 |
814 |
9,749 |
-13 |
Jun13 |
121109 |
7231.0 |
7231.0 |
7095.0 |
7180.0 |
-40.0 |
176 |
1,810 |
-23 |
Total Volume and Open Interest |
142,234 |
163,155 |
-46 |
FT-SE 100(EURONEXT) |
Dec12 |
121109 |
5747.00 |
5770.50 |
5696.00 |
5760.00 |
-1.00 |
105,435 |
598,104 |
-3,776 |
Mar13 |
121109 |
5720.00 |
5720.00 |
5660.00 |
5715.50 |
-2.00 |
158 |
837 |
-69 |
Jun13 |
121109 |
5652.50 |
5652.50 |
5652.50 |
5652.50 |
-1.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
105,593 |
598,954 |
-3,845 |
SPI 200(SFE) |
Dec12 |
121109 |
4484.0 |
4488.0 |
4434.0 |
4484.0 |
-2.0 |
32,941 |
269,588 |
+4,642 |
Mar13 |
121109 |
4405.0 |
4453.0 |
4405.0 |
4453.0 |
-1.0 |
6 |
1,830 |
+5 |
Jun13 |
121109 |
4452.0 |
4452.0 |
4452.0 |
4452.0 |
-2.0 |
0 |
2,645 |
+0 |
Total Volume and Open Interest |
32,996 |
281,346 |
+4,649 |
FTSE MIB(ISE) |
Dec12 |
121109 |
15180.00 |
15220.00 |
14930.00 |
15160.00 |
-10.00 |
24,689 |
34,060 |
-846 |
Mar13 |
121109 |
15195.00 |
15195.00 |
14960.00 |
15167.00 |
-10.00 |
45 |
78 |
-10 |
Jun13 |
121109 |
14887.00 |
14887.00 |
14887.00 |
14887.00 |
-10.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,734 |
34,139 |
-856 |
KOSPI 200(KFE) |
Dec12 |
121109 |
248.70 |
249.30 |
248.60 |
249.30 |
-0.15 |
229,491 |
96,334 |
-985 |
Mar13 |
121109 |
249.15 |
249.20 |
244.45 |
248.20 |
-0.70 |
302 |
5,339 |
+115 |
Jun13 |
121109 |
249.95 |
249.95 |
249.95 |
249.95 |
-0.20 |
0 |
1,147 |
+0 |
Total Volume and Open Interest |
229,793 |
102,829 |
-870 |
GSCI(CME) |
Nov12 |
121109 |
626.00 |
637.00 |
625.90 |
634.60 |
+4.60 |
2,040 |
5,844 |
-1,860 |
Dec12 |
121109 |
629.00 |
639.85 |
628.75 |
637.25 |
+3.95 |
1,966 |
3,094 |
+1,914 |
Jan13 |
121109 |
637.75 |
640.00 |
630.00 |
637.75 |
+3.50 |
|
|
|
Total Volume and Open Interest |
4,006 |
8,938 |
+54 |
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. |
|
|