|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 13, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121113 |
1422.00 |
1427.00 |
1400.75 |
1427.00 |
+16.00 |
1,445 |
1,137 |
-765 |
Jan13 |
121113 |
1407.00 |
1417.75 |
1391.25 |
1408.00 |
+3.00 |
134,755 |
260,400 |
+1,902 |
Mar13 |
121113 |
1392.00 |
1403.00 |
1369.50 |
1385.75 |
-2.25 |
38,035 |
114,909 |
+304 |
May13 |
121113 |
1377.75 |
1390.75 |
1356.00 |
1372.50 |
-3.00 |
19,040 |
100,451 |
+832 |
Jul13 |
121113 |
1374.25 |
1383.00 |
1349.00 |
1363.00 |
-5.50 |
13,417 |
68,245 |
-1,206 |
Aug13 |
121113 |
1351.75 |
1353.25 |
1327.50 |
1339.50 |
-4.00 |
1,116 |
1,715 |
-85 |
Sep13 |
121113 |
1317.50 |
1320.75 |
1298.25 |
1308.00 |
-2.50 |
607 |
1,319 |
+71 |
Nov13 |
121113 |
1287.75 |
1297.00 |
1273.50 |
1282.00 |
-3.75 |
6,287 |
53,949 |
+881 |
Jan14 |
121113 |
1295.75 |
1301.00 |
1282.00 |
1287.75 |
-4.25 |
53 |
631 |
+29 |
Mar14 |
121113 |
1292.50 |
1297.25 |
1292.50 |
1292.50 |
-4.75 |
18 |
165 |
+14 |
May14 |
121113 |
1302.00 |
1303.50 |
1291.00 |
1291.00 |
-3.00 |
3 |
127 |
-2 |
Jul14 |
121113 |
1294.75 |
1297.50 |
1294.75 |
1294.75 |
-2.75 |
0 |
57 |
+0 |
Aug14 |
121113 |
1289.50 |
1292.25 |
1289.50 |
1289.50 |
-2.75 |
|
|
|
Sep14 |
121113 |
1279.75 |
1282.50 |
1279.75 |
1279.75 |
-2.75 |
|
|
|
Total Volume and Open Interest |
214,856 |
605,171 |
+2,019 |
Soybean Meal(CBOT) |
Dec12 |
121113 |
432.50 |
436.40 |
427.00 |
433.10 |
+1.70 |
49,579 |
71,212 |
-4,808 |
Jan13 |
121113 |
427.90 |
431.90 |
421.90 |
428.50 |
+1.80 |
24,950 |
45,067 |
+2,633 |
Mar13 |
121113 |
418.50 |
422.90 |
410.70 |
418.00 |
+1.10 |
15,871 |
40,396 |
+2,581 |
May13 |
121113 |
408.30 |
413.00 |
401.90 |
408.60 |
+1.70 |
6,021 |
26,193 |
+94 |
Jul13 |
121113 |
404.90 |
408.40 |
396.90 |
402.80 |
+0.20 |
6,665 |
18,543 |
+243 |
Aug13 |
121113 |
397.90 |
397.90 |
387.70 |
392.90 |
+0.40 |
725 |
1,612 |
-10 |
Sep13 |
121113 |
382.00 |
384.30 |
376.50 |
379.90 |
+0.20 |
487 |
1,984 |
+58 |
Oct13 |
121113 |
368.00 |
369.00 |
362.80 |
366.10 |
+0.90 |
331 |
3,172 |
+45 |
Dec13 |
121113 |
365.40 |
366.60 |
360.30 |
363.30 |
+0.70 |
1,988 |
10,740 |
+542 |
Jan14 |
121113 |
365.20 |
365.20 |
363.20 |
364.50 |
+0.80 |
34 |
331 |
+16 |
Total Volume and Open Interest |
106,718 |
219,912 |
+1,424 |
Soybean Oil(CBOT) |
Dec12 |
121113 |
47.33 |
47.90 |
46.84 |
47.02 |
-0.37 |
72,725 |
122,858 |
-5,693 |
Jan13 |
121113 |
47.76 |
48.28 |
47.19 |
47.37 |
-0.39 |
39,495 |
117,004 |
+4,679 |
Mar13 |
121113 |
48.22 |
48.72 |
47.67 |
47.83 |
-0.39 |
20,829 |
46,584 |
+311 |
May13 |
121113 |
48.70 |
49.20 |
48.15 |
48.34 |
-0.38 |
12,001 |
35,352 |
+821 |
Jul13 |
121113 |
49.20 |
49.62 |
48.63 |
48.81 |
-0.38 |
9,669 |
25,338 |
+101 |
Aug13 |
121113 |
49.48 |
49.66 |
48.86 |
48.98 |
-0.36 |
1,597 |
3,367 |
+220 |
Sep13 |
121113 |
49.63 |
49.80 |
48.97 |
49.13 |
-0.33 |
861 |
2,939 |
+113 |
Oct13 |
121113 |
49.67 |
49.79 |
49.02 |
49.11 |
-0.29 |
573 |
3,817 |
+3 |
Dec13 |
121113 |
49.72 |
49.80 |
48.99 |
49.20 |
-0.29 |
2,424 |
11,566 |
+307 |
Jan14 |
121113 |
49.93 |
49.93 |
49.43 |
49.43 |
-0.30 |
38 |
853 |
+21 |
Total Volume and Open Interest |
160,244 |
370,708 |
+911 |
Canola(WCE) |
Nov12 |
121113 |
577.3 |
577.3 |
577.3 |
577.3 |
-16.6 |
0 |
38 |
+0 |
Jan13 |
121113 |
586.0 |
586.5 |
570.6 |
574.8 |
-16.6 |
9,375 |
108,582 |
-2,940 |
Mar13 |
121113 |
582.1 |
584.0 |
569.6 |
572.9 |
-16.5 |
2,505 |
19,443 |
-264 |
May13 |
121113 |
579.6 |
581.9 |
567.8 |
570.5 |
-16.0 |
1,764 |
19,222 |
-339 |
Jul13 |
121113 |
576.1 |
576.1 |
564.3 |
567.2 |
-15.8 |
346 |
7,156 |
+271 |
Total Volume and Open Interest |
14,156 |
161,162 |
-3,171 |
Corn(CBOT) |
Dec12 |
121113 |
717.50 |
725.75 |
710.50 |
723.50 |
+5.50 |
260,971 |
354,925 |
-27,907 |
Mar13 |
121113 |
722.00 |
730.00 |
714.25 |
726.25 |
+4.00 |
137,021 |
469,636 |
+26,905 |
May13 |
121113 |
719.00 |
727.00 |
711.00 |
722.50 |
+3.00 |
25,035 |
122,941 |
+4,631 |
Jul13 |
121113 |
709.00 |
716.25 |
701.50 |
711.50 |
+1.25 |
21,850 |
156,487 |
+1,214 |
Sep13 |
121113 |
633.75 |
639.50 |
627.00 |
632.50 |
-1.50 |
2,879 |
30,548 |
+572 |
Dec13 |
121113 |
611.75 |
616.25 |
604.50 |
611.25 |
-1.00 |
14,188 |
155,991 |
+2,325 |
Mar14 |
121113 |
620.00 |
623.00 |
612.75 |
620.00 |
-0.25 |
344 |
3,040 |
+224 |
May14 |
121113 |
628.00 |
628.00 |
622.00 |
626.00 |
-0.75 |
98 |
912 |
+64 |
Jul14 |
121113 |
625.00 |
630.25 |
625.00 |
629.75 |
-0.50 |
26 |
1,162 |
+8 |
Sep14 |
121113 |
595.00 |
595.00 |
591.75 |
595.00 |
+3.25 |
0 |
90 |
+0 |
Total Volume and Open Interest |
462,640 |
1,303,510 |
+8,053 |
Wheat(CBOT) |
Dec12 |
121113 |
857.75 |
864.50 |
843.25 |
851.00 |
-6.75 |
105,694 |
138,954 |
-23,981 |
Mar13 |
121113 |
872.50 |
879.25 |
858.00 |
865.75 |
-6.75 |
60,331 |
177,337 |
+10,077 |
May13 |
121113 |
879.50 |
886.00 |
865.00 |
872.50 |
-6.75 |
9,924 |
42,290 |
+1,583 |
Jul13 |
121113 |
859.00 |
865.00 |
847.75 |
856.00 |
-4.50 |
6,419 |
74,133 |
+944 |
Sep13 |
121113 |
867.25 |
873.00 |
855.75 |
864.25 |
-5.00 |
1,136 |
9,423 |
+400 |
Dec13 |
121113 |
872.75 |
879.50 |
862.50 |
870.25 |
-4.50 |
2,494 |
45,637 |
+684 |
Total Volume and Open Interest |
186,268 |
492,843 |
-10,187 |
Wheat(KCBT) |
Dec12 |
121113 |
890.75 |
896.50 |
881.00 |
887.75 |
-2.75 |
21,049 |
59,487 |
-8,066 |
Mar13 |
121113 |
907.25 |
913.25 |
898.00 |
904.75 |
-2.50 |
14,958 |
68,918 |
+6,226 |
May13 |
121113 |
914.50 |
919.75 |
905.25 |
911.75 |
-2.25 |
2,911 |
14,207 |
+851 |
Jul13 |
121113 |
898.00 |
905.00 |
891.25 |
899.75 |
-0.75 |
1,104 |
22,172 |
+183 |
Sep13 |
121113 |
906.75 |
906.75 |
892.75 |
902.00 |
unch |
172 |
3,179 |
+13 |
Dec13 |
121113 |
906.50 |
913.50 |
898.50 |
908.00 |
unch |
213 |
3,265 |
+114 |
Total Volume and Open Interest |
40,429 |
171,652 |
-658 |
Wheat(MGE) |
Dec12 |
121113 |
926.00 |
931.25 |
917.50 |
922.25 |
-2.25 |
3,239 |
13,258 |
-939 |
Mar13 |
121113 |
935.00 |
940.25 |
926.00 |
931.50 |
-1.75 |
2,845 |
20,073 |
+1,642 |
May13 |
121113 |
942.00 |
945.75 |
933.50 |
940.75 |
-0.25 |
619 |
5,139 |
+151 |
Jul13 |
121113 |
937.75 |
941.00 |
931.50 |
938.00 |
+1.25 |
213 |
1,822 |
+68 |
Sep13 |
121113 |
915.75 |
922.50 |
909.50 |
921.25 |
+6.25 |
409 |
2,759 |
-72 |
Total Volume and Open Interest |
7,467 |
44,409 |
+889 |
Oats(CBOT) |
Dec12 |
121113 |
359.75 |
365.00 |
357.00 |
363.75 |
+4.50 |
518 |
5,619 |
-260 |
Mar13 |
121113 |
370.00 |
373.75 |
366.00 |
372.50 |
+4.50 |
463 |
5,994 |
+261 |
May13 |
121113 |
369.00 |
374.75 |
367.50 |
374.75 |
+7.25 |
1 |
369 |
+1 |
Jul13 |
121113 |
371.75 |
371.75 |
364.50 |
371.75 |
+7.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
982 |
12,037 |
+2 |
Rough Rice(CBOT) |
Nov12 |
121113 |
14.52 |
14.62 |
14.52 |
14.52 |
-0.11 |
5 |
5 |
-8 |
Jan13 |
121113 |
14.93 |
14.98 |
14.77 |
14.78 |
-0.12 |
486 |
12,851 |
+98 |
Mar13 |
121113 |
15.26 |
15.31 |
15.07 |
15.10 |
-0.13 |
29 |
928 |
+15 |
May13 |
121113 |
15.45 |
15.45 |
15.38 |
15.39 |
-0.14 |
4 |
53 |
+4 |
Total Volume and Open Interest |
524 |
13,909 |
+109 |
Live Cattle(CME) |
Dec12 |
121113 |
125.400 |
125.950 |
125.080 |
125.800 |
+0.450 |
22,137 |
98,560 |
-6,163 |
Feb13 |
121113 |
129.250 |
129.880 |
128.935 |
129.800 |
+0.450 |
17,663 |
109,154 |
+6,431 |
Apr13 |
121113 |
133.000 |
133.785 |
132.750 |
133.685 |
+0.535 |
4,502 |
64,284 |
+1,188 |
Jun13 |
121113 |
129.050 |
129.825 |
128.800 |
129.785 |
+0.535 |
1,796 |
32,667 |
+417 |
Aug13 |
121113 |
129.035 |
129.850 |
128.900 |
129.825 |
+0.525 |
666 |
15,455 |
+283 |
Oct13 |
121113 |
132.380 |
132.650 |
132.050 |
132.650 |
+0.450 |
289 |
3,335 |
+149 |
Total Volume and Open Interest |
47,131 |
325,799 |
+2,309 |
Feeder Cattle(CME) |
Nov12 |
121113 |
143.950 |
143.985 |
143.100 |
143.535 |
-0.465 |
706 |
2,414 |
-169 |
Jan13 |
121113 |
145.800 |
146.185 |
144.935 |
146.150 |
+0.200 |
1,421 |
15,802 |
-19 |
Mar13 |
121113 |
148.300 |
148.575 |
147.350 |
148.325 |
unch |
659 |
4,240 |
+81 |
Apr13 |
121113 |
149.435 |
150.550 |
149.250 |
150.535 |
+0.235 |
512 |
1,933 |
+130 |
May13 |
121113 |
150.825 |
152.000 |
150.735 |
151.985 |
+0.685 |
122 |
1,505 |
-24 |
Aug13 |
121113 |
154.535 |
155.700 |
154.535 |
155.700 |
+0.150 |
51 |
726 |
+24 |
Sep13 |
121113 |
155.500 |
155.750 |
155.500 |
155.750 |
unch |
2 |
54 |
-1 |
Total Volume and Open Interest |
3,477 |
26,692 |
+26 |
Lean Hogs(CME) |
Dec12 |
121113 |
80.600 |
81.350 |
80.150 |
80.500 |
+0.170 |
19,664 |
61,226 |
-4,309 |
Feb13 |
121113 |
86.350 |
87.300 |
86.200 |
86.850 |
+0.565 |
14,758 |
67,585 |
+4,824 |
Apr13 |
121113 |
90.900 |
91.850 |
90.830 |
91.300 |
+0.350 |
7,246 |
36,015 |
+1,175 |
May13 |
121113 |
97.785 |
98.100 |
97.350 |
98.000 |
+0.500 |
28 |
1,447 |
-13 |
Jun13 |
121113 |
99.700 |
100.230 |
99.430 |
100.035 |
+0.335 |
2,754 |
24,419 |
-308 |
Jul13 |
121113 |
99.550 |
100.000 |
99.200 |
99.930 |
+0.480 |
400 |
7,177 |
+45 |
Aug13 |
121113 |
98.580 |
99.250 |
98.400 |
99.000 |
+0.365 |
607 |
10,184 |
+292 |
Oct13 |
121113 |
87.750 |
88.200 |
87.430 |
87.980 |
-0.620 |
657 |
6,782 |
+332 |
Total Volume and Open Interest |
46,540 |
217,348 |
+2,293 |
Class III Milk(CME) |
Nov12 |
121113 |
20.80 |
20.90 |
20.78 |
20.90 |
+0.10 |
153 |
5,330 |
+61 |
Dec12 |
121113 |
19.20 |
19.49 |
19.09 |
19.38 |
+0.18 |
569 |
4,981 |
-174 |
Jan13 |
121113 |
18.71 |
18.93 |
18.70 |
18.75 |
+0.01 |
241 |
2,366 |
-5 |
Feb13 |
121113 |
18.59 |
18.71 |
18.48 |
18.56 |
-0.08 |
139 |
1,878 |
+39 |
Mar13 |
121113 |
18.64 |
18.66 |
18.44 |
18.54 |
-0.10 |
81 |
1,450 |
+6 |
Total Volume and Open Interest |
1,718 |
22,744 |
+9 |
Cocoa(ICE) |
Dec12 |
121113 |
2381 |
2405 |
2370 |
2395 |
+14 |
14,093 |
15,259 |
-8,022 |
Mar13 |
121113 |
2369 |
2398 |
2356 |
2387 |
+12 |
21,902 |
79,299 |
+630 |
May13 |
121113 |
2383 |
2402 |
2364 |
2392 |
+10 |
3,305 |
28,535 |
-370 |
Jul13 |
121113 |
2394 |
2413 |
2384 |
2402 |
+9 |
1,783 |
17,683 |
+107 |
Sep13 |
121113 |
2412 |
2419 |
2390 |
2406 |
+4 |
1,133 |
8,145 |
+244 |
Dec13 |
121113 |
2416 |
2426 |
2405 |
2414 |
+6 |
961 |
8,792 |
+442 |
Mar14 |
121113 |
2423 |
2423 |
2411 |
2420 |
+7 |
166 |
12,223 |
-6 |
Total Volume and Open Interest |
43,436 |
178,776 |
-6,975 |
Coffee "C"(ICE) |
Dec12 |
121113 |
153.00 |
153.00 |
145.75 |
146.00 |
-7.05 |
26,513 |
34,022 |
-11,352 |
Mar13 |
121113 |
158.00 |
158.00 |
150.90 |
151.25 |
-6.95 |
25,220 |
72,508 |
+8,655 |
May13 |
121113 |
160.60 |
160.60 |
154.00 |
154.10 |
-7.00 |
2,449 |
18,605 |
+945 |
Jul13 |
121113 |
163.30 |
163.30 |
156.90 |
156.95 |
-7.05 |
634 |
8,234 |
-71 |
Sep13 |
121113 |
165.80 |
165.95 |
159.85 |
159.85 |
-7.05 |
405 |
4,461 |
+53 |
Dec13 |
121113 |
169.75 |
169.80 |
163.85 |
163.85 |
-7.00 |
356 |
3,498 |
+265 |
Total Volume and Open Interest |
55,580 |
142,539 |
-1,502 |
Orange Juice(ICE) |
Jan13 |
121113 |
107.30 |
109.85 |
106.50 |
109.55 |
+3.45 |
396 |
17,017 |
+64 |
Mar13 |
121113 |
108.90 |
111.25 |
108.50 |
111.05 |
+3.05 |
86 |
3,715 |
+18 |
May13 |
121113 |
112.80 |
114.05 |
111.20 |
113.85 |
+3.10 |
51 |
1,380 |
-6 |
Jul13 |
121113 |
116.70 |
116.70 |
116.70 |
116.70 |
+3.20 |
28 |
169 |
-1 |
Sep13 |
121113 |
118.60 |
118.60 |
118.60 |
118.60 |
+3.55 |
0 |
65 |
+0 |
Nov13 |
121113 |
119.40 |
119.40 |
119.40 |
119.40 |
+3.55 |
0 |
59 |
+0 |
Total Volume and Open Interest |
561 |
22,430 |
+75 |
Sugar #11(ICE) |
Mar13 |
121113 |
19.40 |
19.64 |
19.24 |
19.35 |
-0.01 |
41,381 |
358,100 |
-741 |
May13 |
121113 |
19.39 |
19.66 |
19.27 |
19.42 |
+0.04 |
19,033 |
101,455 |
+3,361 |
Jul13 |
121113 |
19.36 |
19.67 |
19.29 |
19.45 |
+0.06 |
14,533 |
121,838 |
-2,886 |
Oct13 |
121113 |
19.67 |
19.96 |
19.60 |
19.75 |
+0.05 |
5,428 |
65,963 |
+1,531 |
Mar14 |
121113 |
20.15 |
20.44 |
20.09 |
20.26 |
+0.08 |
2,014 |
44,105 |
-140 |
May14 |
121113 |
20.06 |
20.27 |
20.02 |
20.15 |
+0.08 |
201 |
11,222 |
+24 |
Jul14 |
121113 |
20.00 |
20.13 |
19.97 |
20.04 |
+0.06 |
130 |
6,733 |
-24 |
Oct14 |
121113 |
20.04 |
20.15 |
20.04 |
20.07 |
+0.05 |
87 |
7,963 |
-9 |
Total Volume and Open Interest |
82,817 |
726,206 |
+1,113 |
London Cocoa(LCE) |
Dec12 |
121113 |
1538 |
1561 |
1536 |
1553 |
+8 |
2,425 |
41,308 |
-964 |
Mar13 |
121113 |
1537 |
1558 |
1536 |
1549 |
+4 |
3,547 |
70,032 |
-611 |
May13 |
121113 |
1542 |
1564 |
1540 |
1552 |
+2 |
1,289 |
28,199 |
+92 |
Jul13 |
121113 |
1549 |
1569 |
1549 |
1558 |
+1 |
625 |
20,011 |
-15 |
Sep13 |
121113 |
1555 |
1575 |
1555 |
1564 |
unch |
420 |
19,269 |
+59 |
Dec13 |
121113 |
1540 |
1558 |
1540 |
1547 |
unch |
157 |
10,072 |
+54 |
Mar14 |
121113 |
1550 |
1555 |
1546 |
1546 |
unch |
40 |
11,723 |
+0 |
Total Volume and Open Interest |
8,503 |
206,740 |
-1,385 |
London Sugar(LCE) |
Mar13 |
121113 |
513.90 |
521.00 |
511.80 |
516.20 |
+0.90 |
4,700 |
42,690 |
+1,077 |
May13 |
121113 |
520.00 |
527.50 |
519.30 |
522.70 |
+0.70 |
589 |
13,775 |
+112 |
Aug13 |
121113 |
525.30 |
529.40 |
523.20 |
524.40 |
+0.60 |
338 |
5,767 |
-24 |
Oct13 |
121113 |
528.90 |
533.30 |
528.30 |
528.30 |
+0.90 |
162 |
4,150 |
-39 |
Dec13 |
121113 |
538.80 |
538.80 |
533.90 |
533.90 |
+0.70 |
14 |
1,530 |
+8 |
Total Volume and Open Interest |
9,972 |
88,657 |
+220 |
Cotton(ICE) |
Dec12 |
121113 |
70.63 |
71.28 |
70.41 |
70.81 |
-0.07 |
27,224 |
52,850 |
-12,232 |
Mar13 |
121113 |
71.20 |
71.20 |
70.53 |
70.61 |
-0.59 |
28,435 |
108,623 |
+7,950 |
May13 |
121113 |
72.22 |
72.22 |
71.58 |
71.65 |
-0.75 |
2,714 |
13,772 |
+396 |
Jul13 |
121113 |
73.38 |
73.38 |
72.70 |
72.83 |
-0.76 |
1,089 |
9,573 |
+10 |
Oct13 |
121113 |
74.65 |
74.65 |
74.65 |
74.65 |
-0.76 |
0 |
3 |
+0 |
Dec13 |
121113 |
75.55 |
75.60 |
75.09 |
75.28 |
-0.82 |
828 |
5,309 |
+409 |
Total Volume and Open Interest |
60,290 |
190,194 |
-3,467 |
Lumber(CME) |
Nov12 |
121113 |
323.4 |
323.4 |
318.0 |
320.2 |
-3.7 |
90 |
384 |
-78 |
Jan13 |
121113 |
328.7 |
329.3 |
322.0 |
324.0 |
-3.7 |
437 |
7,366 |
-41 |
Mar13 |
121113 |
335.6 |
335.6 |
328.0 |
330.8 |
-3.5 |
81 |
1,898 |
-1 |
May13 |
121113 |
335.1 |
336.0 |
331.0 |
335.8 |
-2.3 |
11 |
785 |
+2 |
Total Volume and Open Interest |
620 |
10,556 |
-117 |
Crude Oil(NYM) |
Dec12 |
121113 |
85.59 |
85.95 |
84.57 |
85.38 |
-0.19 |
280,690 |
193,816 |
-42,662 |
Jan13 |
121113 |
86.13 |
86.44 |
85.10 |
85.84 |
-0.23 |
116,282 |
271,974 |
+24,714 |
Feb13 |
121113 |
86.75 |
87.10 |
85.76 |
86.48 |
-0.22 |
42,992 |
132,646 |
+8,240 |
Mar13 |
121113 |
87.40 |
87.67 |
86.47 |
87.17 |
-0.16 |
28,614 |
112,236 |
+1,001 |
Apr13 |
121113 |
87.61 |
88.44 |
87.17 |
87.83 |
-0.12 |
13,383 |
54,426 |
+2,133 |
May13 |
121113 |
88.34 |
88.88 |
87.68 |
88.38 |
-0.10 |
8,154 |
47,191 |
-102 |
Jun13 |
121113 |
88.78 |
89.43 |
88.14 |
88.82 |
-0.10 |
19,320 |
105,707 |
-349 |
Jul13 |
121113 |
88.89 |
89.33 |
88.45 |
89.17 |
-0.10 |
4,728 |
40,730 |
-458 |
Aug13 |
121113 |
89.30 |
89.39 |
89.12 |
89.39 |
-0.10 |
2,907 |
26,721 |
+205 |
Sep13 |
121113 |
89.41 |
90.00 |
89.06 |
89.53 |
-0.11 |
2,028 |
38,334 |
-572 |
Oct13 |
121113 |
89.53 |
89.60 |
89.42 |
89.60 |
-0.12 |
861 |
26,494 |
+189 |
Nov13 |
121113 |
89.44 |
89.67 |
89.44 |
89.67 |
-0.13 |
1,086 |
28,058 |
-19 |
Dec13 |
121113 |
89.57 |
90.30 |
89.11 |
89.73 |
-0.13 |
14,019 |
162,230 |
+769 |
Jan14 |
121113 |
89.66 |
89.66 |
89.66 |
89.66 |
-0.13 |
914 |
27,951 |
+237 |
Feb14 |
121113 |
89.60 |
89.60 |
89.60 |
89.60 |
-0.12 |
98 |
10,931 |
+37 |
Mar14 |
121113 |
89.53 |
89.53 |
89.03 |
89.53 |
-0.10 |
98 |
16,139 |
+29 |
Total Volume and Open Interest |
548,296 |
1,595,563 |
-6,450 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121113 |
85.600 |
85.950 |
84.575 |
85.375 |
-0.200 |
5,319 |
10,407 |
-124 |
Jan13 |
121113 |
86.150 |
86.425 |
85.150 |
85.850 |
-0.225 |
514 |
2,702 |
+2 |
Feb13 |
121113 |
86.050 |
86.900 |
85.925 |
86.475 |
-0.225 |
94 |
905 |
+64 |
Mar13 |
121113 |
86.950 |
87.175 |
86.875 |
87.175 |
-0.150 |
13 |
334 |
-3 |
Apr13 |
121113 |
87.950 |
87.950 |
87.500 |
87.825 |
-0.125 |
2 |
5 |
+2 |
May13 |
121113 |
88.075 |
88.375 |
88.075 |
88.375 |
-0.100 |
0 |
7 |
+0 |
Jun13 |
121113 |
88.275 |
88.825 |
88.275 |
88.825 |
-0.100 |
1 |
39 |
+0 |
Jul13 |
121113 |
89.175 |
89.175 |
89.175 |
89.175 |
-0.100 |
|
|
|
Aug13 |
121113 |
89.400 |
89.400 |
89.400 |
89.400 |
-0.100 |
|
|
|
Total Volume and Open Interest |
5,943 |
14,553 |
-59 |
Heating Oil(NYM) |
Dec12 |
121113 |
299.66 |
299.86 |
294.50 |
296.08 |
-3.84 |
44,079 |
81,344 |
-2,414 |
Jan13 |
121113 |
300.27 |
300.39 |
295.50 |
297.15 |
-3.48 |
23,375 |
62,054 |
+3,593 |
Feb13 |
121113 |
300.26 |
300.26 |
295.68 |
297.31 |
-3.22 |
13,107 |
35,136 |
+101 |
Mar13 |
121113 |
298.92 |
299.05 |
295.24 |
296.81 |
-2.93 |
10,883 |
27,770 |
-805 |
Apr13 |
121113 |
295.03 |
296.39 |
293.66 |
295.30 |
-2.68 |
5,831 |
27,129 |
-191 |
May13 |
121113 |
298.48 |
298.48 |
295.89 |
297.38 |
-2.50 |
2,695 |
17,125 |
-74 |
Jun13 |
121113 |
296.62 |
296.85 |
294.33 |
295.86 |
-2.25 |
1,959 |
18,962 |
+136 |
Jul13 |
121113 |
295.73 |
295.73 |
294.00 |
295.51 |
-2.05 |
69 |
4,827 |
+8 |
Aug13 |
121113 |
295.43 |
295.96 |
294.75 |
295.34 |
-1.93 |
6 |
3,511 |
+0 |
Sep13 |
121113 |
295.49 |
295.52 |
293.75 |
295.26 |
-1.82 |
11 |
7,103 |
+3 |
Oct13 |
121113 |
294.53 |
296.09 |
294.53 |
295.42 |
-1.72 |
8 |
2,224 |
+1 |
Nov13 |
121113 |
294.85 |
296.20 |
294.85 |
295.64 |
-1.60 |
26 |
1,967 |
-1 |
Dec13 |
121113 |
295.69 |
296.50 |
294.12 |
295.65 |
-1.49 |
375 |
14,402 |
+132 |
Jan14 |
121113 |
295.50 |
295.54 |
295.50 |
295.50 |
-1.39 |
0 |
1,155 |
+0 |
Total Volume and Open Interest |
102,424 |
305,933 |
+484 |
Gasoline(NYMEX) |
Dec12 |
121113 |
266.72 |
267.24 |
262.76 |
265.38 |
-2.25 |
63,819 |
73,541 |
-5,948 |
Jan13 |
121113 |
263.23 |
263.30 |
259.73 |
262.58 |
-1.30 |
50,851 |
90,315 |
+8,730 |
Feb13 |
121113 |
263.35 |
263.36 |
260.02 |
263.00 |
-1.10 |
19,979 |
25,200 |
-1,731 |
Mar13 |
121113 |
264.78 |
265.41 |
261.91 |
264.97 |
-0.95 |
12,137 |
25,736 |
-627 |
Apr13 |
121113 |
280.26 |
280.37 |
277.16 |
280.17 |
-0.70 |
5,066 |
15,625 |
+412 |
May13 |
121113 |
278.86 |
279.87 |
276.86 |
279.71 |
-0.57 |
2,640 |
11,438 |
+588 |
Jun13 |
121113 |
276.18 |
277.44 |
274.41 |
277.26 |
-0.50 |
2,716 |
12,997 |
+298 |
Jul13 |
121113 |
271.94 |
274.04 |
271.90 |
274.04 |
-0.49 |
850 |
4,613 |
+18 |
Aug13 |
121113 |
270.42 |
270.42 |
270.42 |
270.42 |
-0.48 |
440 |
3,630 |
+6 |
Sep13 |
121113 |
264.52 |
266.17 |
263.73 |
266.17 |
-0.39 |
288 |
4,153 |
-30 |
Total Volume and Open Interest |
159,490 |
275,821 |
+1,919 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121113 |
265.40 |
265.40 |
265.38 |
265.40 |
-2.20 |
|
|
|
Jan13 |
121113 |
262.60 |
262.60 |
262.58 |
262.60 |
-1.30 |
|
|
|
Feb13 |
121113 |
263.00 |
263.00 |
263.00 |
263.00 |
-1.10 |
|
|
|
Mar13 |
121113 |
265.00 |
265.00 |
264.97 |
265.00 |
-0.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121113 |
3.570 |
3.775 |
3.560 |
3.739 |
+0.169 |
96,809 |
132,689 |
-11,125 |
Jan13 |
121113 |
3.690 |
3.891 |
3.688 |
3.857 |
+0.162 |
65,151 |
261,543 |
-1,951 |
Feb13 |
121113 |
3.697 |
3.898 |
3.697 |
3.863 |
+0.158 |
15,371 |
66,071 |
+366 |
Mar13 |
121113 |
3.690 |
3.870 |
3.673 |
3.837 |
+0.156 |
16,741 |
118,532 |
+554 |
Apr13 |
121113 |
3.705 |
3.825 |
3.676 |
3.819 |
+0.148 |
19,785 |
133,937 |
+1,452 |
May13 |
121113 |
3.725 |
3.857 |
3.725 |
3.853 |
+0.143 |
8,016 |
40,665 |
+1,014 |
Jun13 |
121113 |
3.776 |
3.892 |
3.770 |
3.889 |
+0.138 |
3,384 |
20,145 |
+90 |
Jul13 |
121113 |
3.816 |
3.940 |
3.816 |
3.929 |
+0.137 |
2,921 |
24,189 |
+92 |
Aug13 |
121113 |
3.835 |
3.952 |
3.835 |
3.948 |
+0.137 |
602 |
22,827 |
+30 |
Sep13 |
121113 |
3.845 |
3.953 |
3.832 |
3.949 |
+0.136 |
439 |
21,678 |
-96 |
Oct13 |
121113 |
3.871 |
3.987 |
3.867 |
3.981 |
+0.134 |
7,759 |
80,855 |
-693 |
Nov13 |
121113 |
3.999 |
4.084 |
3.999 |
4.084 |
+0.124 |
2,669 |
24,474 |
-336 |
Dec13 |
121113 |
4.179 |
4.277 |
4.179 |
4.270 |
+0.115 |
3,909 |
30,194 |
-432 |
Jan14 |
121113 |
4.284 |
4.373 |
4.284 |
4.372 |
+0.113 |
3,867 |
65,514 |
+1,208 |
Feb14 |
121113 |
4.340 |
4.356 |
4.329 |
4.356 |
+0.108 |
86 |
5,345 |
+54 |
Mar14 |
121113 |
4.260 |
4.280 |
4.251 |
4.277 |
+0.106 |
231 |
11,503 |
-56 |
Total Volume and Open Interest |
248,229 |
1,150,104 |
-9,553 |
Brent Crude Oil(ICE) |
Dec12 |
121113 |
108.70 |
108.98 |
107.38 |
108.26 |
-0.81 |
180,985 |
91,020 |
-41,141 |
Jan13 |
121113 |
107.88 |
108.00 |
106.56 |
107.34 |
-0.81 |
172,194 |
275,675 |
+19,234 |
Feb13 |
121113 |
107.20 |
107.37 |
106.00 |
106.78 |
-0.76 |
67,786 |
147,564 |
+7,832 |
Mar13 |
121113 |
106.73 |
106.89 |
105.56 |
106.35 |
-0.72 |
36,505 |
72,909 |
+1,824 |
Apr13 |
121113 |
106.32 |
106.47 |
105.16 |
105.98 |
-0.67 |
17,185 |
38,628 |
+78 |
May13 |
121113 |
105.96 |
106.14 |
104.87 |
105.66 |
-0.63 |
12,982 |
43,606 |
+257 |
Jun13 |
121113 |
105.55 |
105.70 |
104.51 |
105.32 |
-0.59 |
35,109 |
86,519 |
+372 |
Jul13 |
121113 |
105.18 |
105.32 |
104.25 |
104.96 |
-0.56 |
5,652 |
31,617 |
+72 |
Aug13 |
121113 |
104.69 |
104.90 |
103.89 |
104.57 |
-0.53 |
4,712 |
38,643 |
-336 |
Sep13 |
121113 |
104.14 |
104.14 |
104.14 |
104.14 |
-0.50 |
9,092 |
41,495 |
-1,924 |
Oct13 |
121113 |
103.74 |
103.74 |
103.74 |
103.74 |
-0.48 |
4,645 |
38,714 |
-95 |
Nov13 |
121113 |
103.38 |
103.38 |
103.38 |
103.38 |
-0.47 |
3,415 |
29,975 |
-91 |
Dec13 |
121113 |
103.22 |
103.41 |
102.34 |
103.05 |
-0.45 |
26,308 |
113,056 |
-1,372 |
Jan14 |
121113 |
102.72 |
102.72 |
102.72 |
102.72 |
-0.43 |
767 |
18,926 |
-183 |
Total Volume and Open Interest |
587,337 |
1,260,904 |
-15,274 |
Gas Oil(ICE) |
Dec12 |
121113 |
931.75 |
932.50 |
917.75 |
923.25 |
-13.50 |
80,429 |
130,499 |
-9,527 |
Jan13 |
121113 |
932.75 |
934.50 |
920.00 |
926.00 |
-12.50 |
55,424 |
86,815 |
-607 |
Feb13 |
121113 |
933.25 |
933.25 |
919.75 |
925.50 |
-12.00 |
27,946 |
43,130 |
-630 |
Mar13 |
121113 |
928.75 |
929.75 |
918.25 |
924.00 |
-11.00 |
17,667 |
34,004 |
+702 |
Apr13 |
121113 |
923.75 |
925.25 |
915.25 |
921.75 |
-10.00 |
9,505 |
32,839 |
+890 |
May13 |
121113 |
919.00 |
920.50 |
912.00 |
918.50 |
-9.25 |
4,990 |
18,563 |
+827 |
Jun13 |
121113 |
917.50 |
917.75 |
908.75 |
915.25 |
-8.75 |
11,071 |
35,726 |
-62 |
Jul13 |
121113 |
912.75 |
914.00 |
906.75 |
913.25 |
-8.00 |
840 |
15,099 |
-10 |
Aug13 |
121113 |
910.25 |
912.25 |
904.50 |
911.25 |
-7.25 |
440 |
12,020 |
-38 |
Sep13 |
121113 |
909.75 |
910.50 |
903.00 |
909.50 |
-6.75 |
934 |
14,450 |
-408 |
Total Volume and Open Interest |
215,177 |
521,012 |
-27,225 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121113 |
2.331 |
2.340 |
2.311 |
2.337 |
+0.010 |
383 |
1,618 |
-20 |
Jan13 |
121113 |
2.326 |
2.338 |
2.311 |
2.335 |
+0.010 |
297 |
1,130 |
+51 |
Feb13 |
121113 |
2.333 |
2.340 |
2.317 |
2.338 |
+0.007 |
143 |
968 |
+37 |
Mar13 |
121113 |
2.338 |
2.346 |
2.322 |
2.346 |
+0.008 |
115 |
1,880 |
+10 |
Apr13 |
121113 |
2.345 |
2.357 |
2.327 |
2.355 |
+0.009 |
120 |
540 |
+3 |
May13 |
121113 |
2.341 |
2.368 |
2.339 |
2.364 |
+0.009 |
76 |
1,495 |
+21 |
Jun13 |
121113 |
2.345 |
2.364 |
2.339 |
2.361 |
+0.006 |
74 |
1,564 |
-22 |
Total Volume and Open Interest |
1,322 |
11,408 |
+97 |
WTI Crude Oil(ICE) |
Dec12 |
121113 |
85.40 |
85.94 |
84.58 |
85.38 |
-0.19 |
58,053 |
60,446 |
-9,549 |
Jan13 |
121113 |
85.88 |
86.44 |
85.12 |
85.84 |
-0.23 |
33,819 |
73,648 |
+1,546 |
Feb13 |
121113 |
86.00 |
87.04 |
85.81 |
86.48 |
-0.22 |
11,171 |
43,771 |
+2,239 |
Mar13 |
121113 |
87.00 |
87.62 |
86.56 |
87.17 |
-0.16 |
7,732 |
37,691 |
+1,598 |
Apr13 |
121113 |
87.49 |
87.89 |
87.18 |
87.83 |
-0.12 |
3,497 |
17,245 |
+228 |
May13 |
121113 |
88.26 |
88.82 |
88.22 |
88.38 |
-0.10 |
3,575 |
16,449 |
+1,256 |
Jun13 |
121113 |
88.46 |
89.31 |
88.20 |
88.82 |
-0.10 |
5,221 |
50,799 |
+369 |
Jul13 |
121113 |
89.17 |
89.17 |
89.17 |
89.17 |
-0.10 |
1,128 |
8,970 |
+103 |
Aug13 |
121113 |
89.39 |
89.39 |
89.39 |
89.39 |
-0.10 |
769 |
4,928 |
+260 |
Sep13 |
121113 |
90.00 |
90.00 |
89.53 |
89.53 |
-0.11 |
397 |
8,902 |
-121 |
Oct13 |
121113 |
89.60 |
89.60 |
89.60 |
89.60 |
-0.12 |
607 |
5,249 |
+100 |
Nov13 |
121113 |
89.67 |
89.67 |
89.67 |
89.67 |
-0.13 |
410 |
5,207 |
+3 |
Dec13 |
121113 |
89.56 |
90.09 |
89.19 |
89.73 |
-0.13 |
4,917 |
68,853 |
+739 |
Jan14 |
121113 |
89.66 |
89.66 |
89.66 |
89.66 |
-0.13 |
220 |
5,602 |
+121 |
Feb14 |
121113 |
89.60 |
89.60 |
89.60 |
89.60 |
-0.12 |
43 |
1,966 |
-6 |
Mar14 |
121113 |
89.53 |
89.53 |
89.53 |
89.53 |
-0.10 |
9 |
3,638 |
+0 |
Total Volume and Open Interest |
132,718 |
512,014 |
-944 |
US Dollar Index(ICE) |
Dec12 |
121113 |
81.190 |
81.320 |
81.035 |
81.140 |
+0.035 |
10,513 |
36,331 |
-493 |
Mar13 |
121113 |
81.400 |
81.550 |
81.345 |
81.380 |
+0.030 |
17 |
1,800 |
+2 |
Jun13 |
121113 |
81.570 |
81.620 |
81.570 |
81.620 |
+0.030 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,530 |
38,137 |
-491 |
Australian Dollar(CME) |
Dec12 |
121113 |
103.98 |
104.19 |
103.68 |
104.11 |
+0.10 |
73,744 |
183,514 |
+0 |
Mar13 |
121113 |
103.12 |
103.36 |
103.01 |
103.36 |
+0.10 |
52 |
846 |
+0 |
Jun13 |
121113 |
102.65 |
102.65 |
102.55 |
102.65 |
+0.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
73,796 |
184,375 |
+0 |
British Pound(CME) |
Dec12 |
121113 |
158.75 |
159.13 |
158.56 |
158.73 |
unch |
58,987 |
152,608 |
+0 |
Mar13 |
121113 |
159.00 |
159.02 |
158.69 |
158.70 |
+0.01 |
57 |
559 |
+0 |
Jun13 |
121113 |
158.67 |
158.67 |
158.66 |
158.67 |
+0.01 |
0 |
59 |
+0 |
Total Volume and Open Interest |
59,044 |
153,228 |
+0 |
Canadian Dollar(CME) |
Dec12 |
121113 |
99.95 |
100.02 |
99.57 |
99.79 |
-0.17 |
39,759 |
161,639 |
+0 |
Mar13 |
121113 |
99.71 |
99.76 |
99.40 |
99.59 |
-0.17 |
97 |
4,318 |
+0 |
Jun13 |
121113 |
99.54 |
99.56 |
99.26 |
99.40 |
-0.16 |
162 |
632 |
+0 |
Sep13 |
121113 |
99.17 |
99.35 |
99.15 |
99.19 |
-0.16 |
0 |
952 |
+0 |
Total Volume and Open Interest |
40,018 |
167,660 |
+0 |
Japanese Yen(CME) |
Dec12 |
121113 |
125.73 |
126.29 |
125.60 |
125.98 |
+0.07 |
44,200 |
154,771 |
+0 |
Mar13 |
121113 |
125.74 |
126.30 |
125.74 |
126.11 |
+0.07 |
98 |
822 |
+0 |
Jun13 |
121113 |
126.36 |
126.36 |
126.17 |
126.26 |
+0.09 |
5 |
37 |
+0 |
Total Volume and Open Interest |
44,303 |
155,652 |
+0 |
Swiss Franc(CME) |
Dec12 |
121113 |
105.50 |
105.70 |
105.17 |
105.61 |
+0.07 |
15,342 |
46,396 |
+0 |
Mar13 |
121113 |
105.86 |
105.86 |
105.63 |
105.78 |
+0.07 |
5 |
70 |
+0 |
Jun13 |
121113 |
105.97 |
105.97 |
105.90 |
105.97 |
+0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,347 |
46,469 |
+0 |
EuroFX(CME) |
Dec12 |
121113 |
127.12 |
127.33 |
126.65 |
127.09 |
-0.08 |
147,452 |
229,377 |
+0 |
Mar13 |
121113 |
127.21 |
127.46 |
126.80 |
127.22 |
-0.08 |
583 |
1,673 |
+0 |
Jun13 |
121113 |
127.19 |
127.44 |
127.11 |
127.36 |
-0.07 |
68 |
571 |
+0 |
Total Volume and Open Interest |
148,103 |
231,664 |
+0 |
Mexican Peso(CME) |
Nov12 |
121113 |
757.50 |
757.50 |
757.00 |
757.50 |
+0.50 |
|
|
|
Dec12 |
121113 |
754.50 |
756.00 |
749.75 |
755.25 |
+0.50 |
33,932 |
172,379 |
+0 |
Total Volume and Open Interest |
34,092 |
173,395 |
+0 |
Brazilian Real(CME) |
Dec12 |
121113 |
483.40 |
483.45 |
481.10 |
481.50 |
-4.55 |
49 |
5,403 |
+0 |
Jan13 |
121113 |
479.70 |
479.70 |
479.70 |
479.70 |
-4.55 |
|
|
|
Feb13 |
121113 |
477.95 |
477.95 |
477.95 |
477.95 |
-4.55 |
100 |
1 |
+0 |
Mar13 |
121113 |
476.15 |
476.15 |
476.15 |
476.15 |
-4.55 |
44 |
39 |
+0 |
Total Volume and Open Interest |
193 |
32,430 |
+0 |
30-Year T-Bonds(CBOT) |
Dec12 |
121113 |
151~260 |
152~150 |
151~190 |
152~030 |
+0~140 |
51,428 |
603,840 |
+0 |
Mar13 |
121113 |
150~150 |
151~030 |
150~100 |
150~240 |
+0~140 |
375 |
5,976 |
+0 |
Jun13 |
121113 |
149~190 |
149~190 |
149~050 |
149~190 |
+0~140 |
|
|
|
Total Volume and Open Interest |
51,803 |
609,816 |
+0 |
10-Year T-Notes(CBOT) |
Dec12 |
121113 |
133~290 |
134~055 |
133~260 |
134~015 |
+0~050 |
213,509 |
1,714,119 |
+0 |
Mar13 |
121113 |
133~125 |
133~215 |
133~110 |
133~180 |
+0~055 |
681 |
27,370 |
+0 |
Jun13 |
121113 |
132~230 |
132~230 |
132~175 |
132~230 |
+0~055 |
|
|
|
Total Volume and Open Interest |
214,190 |
1,741,489 |
+0 |
5-Year T-Notes(CBOT) |
Dec12 |
121113 |
124~224 |
124~250 |
124~204 |
124~246 |
+0~024 |
121,846 |
1,368,146 |
+0 |
Mar13 |
121113 |
124~176 |
124~192 |
124~164 |
124~192 |
+0~026 |
150 |
17,086 |
+0 |
Jun13 |
121113 |
123~312 |
123~312 |
123~284 |
123~312 |
+0~026 |
|
|
|
Total Volume and Open Interest |
121,996 |
1,385,232 |
+0 |
2 Year T-Notes(CBOT) |
Dec12 |
121113 |
110~074 |
110~080 |
110~072 |
110~080 |
+0~004 |
34,436 |
935,903 |
+0 |
Mar13 |
121113 |
110~062 |
110~072 |
110~062 |
110~070 |
+0~004 |
37 |
77,266 |
+0 |
Jun13 |
121113 |
109~234 |
109~234 |
109~230 |
109~234 |
+0~004 |
|
|
|
Total Volume and Open Interest |
34,473 |
1,013,169 |
+0 |
Eurodollars(CME) |
Dec12 |
121113 |
99.695 |
99.695 |
99.685 |
99.695 |
unch |
16,374 |
885,118 |
+0 |
Mar13 |
121113 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
32,449 |
772,432 |
+0 |
Jun13 |
121113 |
99.665 |
99.670 |
99.655 |
99.665 |
+0.005 |
14,642 |
722,927 |
+0 |
Sep13 |
121113 |
99.645 |
99.655 |
99.640 |
99.650 |
+0.010 |
15,704 |
611,703 |
+0 |
Dec13 |
121113 |
99.615 |
99.625 |
99.610 |
99.625 |
+0.015 |
21,106 |
687,907 |
+0 |
Mar14 |
121113 |
99.590 |
99.605 |
99.585 |
99.600 |
+0.015 |
15,090 |
636,604 |
+0 |
Jun14 |
121113 |
99.550 |
99.570 |
99.545 |
99.565 |
+0.015 |
22,999 |
547,090 |
+0 |
Sep14 |
121113 |
99.515 |
99.530 |
99.505 |
99.525 |
+0.015 |
18,595 |
475,850 |
+0 |
Dec14 |
121113 |
99.460 |
99.480 |
99.455 |
99.475 |
+0.015 |
24,959 |
494,576 |
+0 |
Mar15 |
121113 |
99.410 |
99.430 |
99.405 |
99.425 |
+0.015 |
14,169 |
495,744 |
+0 |
Jun15 |
121113 |
99.345 |
99.360 |
99.335 |
99.355 |
+0.015 |
16,683 |
545,958 |
+0 |
Sep15 |
121113 |
99.265 |
99.275 |
99.250 |
99.270 |
+0.015 |
11,673 |
357,813 |
+0 |
Dec15 |
121113 |
99.150 |
99.165 |
99.135 |
99.160 |
+0.015 |
10,073 |
322,145 |
+0 |
Mar16 |
121113 |
99.035 |
99.055 |
99.020 |
99.045 |
+0.015 |
6,426 |
211,960 |
+0 |
Jun16 |
121113 |
98.910 |
98.930 |
98.890 |
98.915 |
+0.015 |
8,893 |
138,334 |
+0 |
Sep16 |
121113 |
98.765 |
98.795 |
98.750 |
98.780 |
+0.015 |
5,328 |
130,416 |
+0 |
Dec16 |
121113 |
98.630 |
98.650 |
98.600 |
98.635 |
+0.015 |
3,576 |
109,727 |
+0 |
Mar17 |
121113 |
98.490 |
98.515 |
98.465 |
98.505 |
+0.015 |
1,811 |
84,491 |
+0 |
Total Volume and Open Interest |
265,569 |
8,465,878 |
-671 |
Ultra T-Bond(CBOT) |
Dec12 |
121113 |
168~23 |
169~18 |
168~09 |
169~00 |
+0~17 |
4,062 |
357,051 |
+0 |
Mar13 |
121113 |
167~29 |
167~29 |
167~02 |
167~19 |
+0~17 |
2 |
157 |
+0 |
Jun13 |
121113 |
167~19 |
167~19 |
167~02 |
167~19 |
+0~17 |
|
|
|
Total Volume and Open Interest |
4,064 |
357,208 |
+0 |
30 Day Federal Funds(CBOT) |
Nov12 |
121113 |
99.840 |
99.840 |
99.838 |
99.838 |
unch |
136 |
70,084 |
+0 |
Dec12 |
121113 |
99.845 |
99.850 |
99.845 |
99.850 |
unch |
47 |
35,840 |
+0 |
Jan13 |
121113 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
183 |
25,859 |
+0 |
Feb13 |
121113 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
128 |
25,500 |
+0 |
Mar13 |
121113 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
147 |
20,276 |
+0 |
Apr13 |
121113 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
186 |
21,652 |
+0 |
Total Volume and Open Interest |
1,593 |
369,951 |
+0 |
3-Mth Euro-Yen(CME) |
Dec12 |
121113 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.005 |
|
|
|
Mar13 |
121113 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
|
|
|
Jun13 |
121113 |
99.740 |
99.740 |
99.740 |
99.740 |
+0.005 |
|
|
|
Sep13 |
121113 |
99.747 |
99.747 |
99.747 |
99.747 |
+0.005 |
|
|
|
Dec13 |
121113 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.005 |
|
|
|
Mar14 |
121113 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121113 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.095 |
|
|
|
Sep14 |
121113 |
99.560 |
99.560 |
99.560 |
99.560 |
+0.095 |
|
|
|
Dec14 |
121113 |
99.785 |
99.785 |
99.785 |
99.785 |
+0.095 |
|
|
|
Mar15 |
121113 |
99.645 |
99.645 |
99.645 |
99.645 |
+0.095 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121113 |
99.69 |
99.69 |
99.69 |
99.69 |
+0.01 |
0 |
2,092 |
+0 |
Mar13 |
121113 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
0 |
343 |
+0 |
Jun13 |
121113 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
0 |
201 |
+0 |
Sep13 |
121113 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
305 |
+0 |
Dec13 |
121113 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
384 |
+0 |
Mar14 |
121113 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121113 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.09 |
|
|
|
Sep14 |
121113 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.10 |
|
|
|
Total Volume and Open Interest |
0 |
3,673 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121113 |
144.56 |
144.60 |
144.47 |
144.56 |
-0.02 |
2,269 |
22,905 |
+519 |
Mar13 |
121113 |
143.86 |
143.86 |
143.86 |
143.86 |
-0.02 |
|
|
|
Jun13 |
121113 |
141.77 |
141.77 |
141.77 |
141.77 |
-0.02 |
|
|
|
Total Volume and Open Interest |
2,269 |
22,905 |
+519 |
Euro-Bund(EUREX) |
Dec12 |
121113 |
143.33 |
143.48 |
142.98 |
143.14 |
-0.03 |
317,740 |
929,506 |
+5,404 |
Mar13 |
121113 |
145.02 |
145.23 |
144.75 |
144.88 |
-0.02 |
3,643 |
92,271 |
+1,419 |
Jun13 |
121113 |
143.14 |
143.14 |
143.14 |
143.14 |
-0.03 |
|
|
|
Total Volume and Open Interest |
321,383 |
1,021,777 |
+6,823 |
Euro-Bobl(EUREX) |
Dec12 |
121113 |
126.62 |
126.67 |
126.46 |
126.53 |
-0.02 |
236,770 |
799,475 |
+10,165 |
Mar13 |
121113 |
127.27 |
127.38 |
127.26 |
127.26 |
-0.01 |
8,010 |
54,392 |
+5,555 |
Jun13 |
121113 |
127.26 |
127.26 |
127.26 |
127.26 |
-0.01 |
|
|
|
Total Volume and Open Interest |
244,780 |
853,867 |
+15,720 |
3-Mth Euribor(EUREX) |
Dec12 |
121113 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
0 |
2,554 |
+0 |
Mar13 |
121113 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
0 |
1,923 |
+0 |
Jun13 |
121113 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
0 |
1,076 |
+0 |
Total Volume and Open Interest |
0 |
7,970 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121113 |
120~21 |
120~29 |
120~12 |
120~20 |
+0~02 |
172,726 |
359,337 |
+327 |
Mar13 |
121113 |
120~02 |
120~02 |
119~25 |
119~28 |
+0~03 |
1,350 |
2,097 |
+2 |
Total Volume and Open Interest |
174,076 |
361,434 |
+329 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121113 |
99.50 |
99.50 |
99.49 |
99.50 |
unch |
12,537 |
273,575 |
-1,803 |
Mar13 |
121113 |
99.53 |
99.54 |
99.51 |
99.53 |
unch |
28,630 |
336,075 |
-2,876 |
Jun13 |
121113 |
99.53 |
99.55 |
99.52 |
99.54 |
unch |
41,498 |
305,322 |
+7,771 |
Sep13 |
121113 |
99.54 |
99.55 |
99.52 |
99.54 |
unch |
39,533 |
330,240 |
+7,707 |
Dec13 |
121113 |
99.53 |
99.54 |
99.50 |
99.52 |
unch |
59,977 |
358,658 |
+19,990 |
Mar14 |
121113 |
99.50 |
99.52 |
99.48 |
99.50 |
unch |
56,892 |
281,593 |
+4,487 |
Total Volume and Open Interest |
417,287 |
2,740,402 |
+42,918 |
3-Mth Euribor(LIFFE) |
Dec12 |
121113 |
99.820 |
99.825 |
99.815 |
99.825 |
unch |
51,059 |
517,639 |
-9,262 |
Mar13 |
121113 |
99.845 |
99.850 |
99.835 |
99.845 |
unch |
57,543 |
555,175 |
+1,715 |
Jun13 |
121113 |
99.835 |
99.845 |
99.825 |
99.835 |
unch |
58,488 |
447,674 |
+4,312 |
Total Volume and Open Interest |
552,233 |
4,147,065 |
+8,234 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121113 |
96.80 |
96.82 |
96.78 |
96.82 |
+0.02 |
25,954 |
147,314 |
+6,296 |
Mar13 |
121113 |
96.98 |
97.01 |
96.95 |
97.00 |
+0.01 |
29,936 |
179,759 |
+772 |
Jun13 |
121113 |
97.12 |
97.15 |
97.08 |
97.14 |
+0.02 |
15,320 |
127,248 |
-243 |
Sep13 |
121113 |
97.13 |
97.18 |
97.10 |
97.17 |
+0.03 |
8,640 |
79,013 |
-191 |
Dec13 |
121113 |
97.09 |
97.13 |
97.05 |
97.12 |
+0.03 |
4,112 |
66,835 |
+328 |
Mar14 |
121113 |
97.01 |
97.05 |
96.99 |
97.04 |
+0.03 |
1,729 |
40,118 |
-349 |
Jun14 |
121113 |
96.94 |
96.97 |
96.92 |
96.97 |
+0.03 |
565 |
18,302 |
-1,070 |
Sep14 |
121113 |
96.86 |
96.90 |
96.85 |
96.89 |
+0.02 |
238 |
15,479 |
-306 |
Dec14 |
121113 |
96.84 |
96.84 |
96.84 |
96.84 |
+0.04 |
2 |
1,386 |
-2 |
Mar15 |
121113 |
96.77 |
96.79 |
96.77 |
96.79 |
+0.04 |
2 |
43 |
-1 |
Total Volume and Open Interest |
86,500 |
675,769 |
+5,082 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121113 |
97.00 |
97.04 |
96.99 |
97.03 |
+0.02 |
58,267 |
425,022 |
+1,053 |
Mar13 |
121113 |
96.99 |
96.99 |
96.99 |
96.99 |
+0.02 |
0 |
5 |
+0 |
Total Volume and Open Interest |
58,267 |
425,027 |
+1,053 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121113 |
97.45 |
97.50 |
97.42 |
97.49 |
+0.03 |
138,133 |
490,843 |
+8,188 |
Mar13 |
121113 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.03 |
|
|
|
Total Volume and Open Interest |
138,133 |
490,843 |
+8,188 |
Gold(CMX) |
Dec12 |
121113 |
1729.0 |
1733.3 |
1717.6 |
1724.8 |
-6.1 |
107,182 |
251,068 |
-10,553 |
Feb13 |
121113 |
1730.6 |
1735.3 |
1719.8 |
1727.1 |
-6.1 |
21,572 |
88,423 |
+3,931 |
Apr13 |
121113 |
1731.2 |
1735.8 |
1723.2 |
1729.2 |
-6.2 |
1,812 |
19,532 |
-155 |
Jun13 |
121113 |
1732.8 |
1738.9 |
1724.7 |
1731.2 |
-6.2 |
1,330 |
23,944 |
+313 |
Aug13 |
121113 |
1734.5 |
1740.1 |
1732.8 |
1733.1 |
-6.2 |
1,640 |
15,001 |
+486 |
Oct13 |
121113 |
1732.8 |
1740.2 |
1732.8 |
1735.0 |
-6.2 |
319 |
7,785 |
+201 |
Dec13 |
121113 |
1736.0 |
1744.5 |
1731.2 |
1737.1 |
-6.2 |
3,888 |
14,396 |
+2,139 |
Feb14 |
121113 |
1744.2 |
1744.2 |
1738.9 |
1739.3 |
-6.4 |
6 |
2,476 |
+0 |
Apr14 |
121113 |
1741.6 |
1741.6 |
1741.6 |
1741.6 |
-6.4 |
0 |
3,445 |
+0 |
Jun14 |
121113 |
1744.1 |
1744.1 |
1744.1 |
1744.1 |
-6.4 |
2 |
8,914 |
+0 |
Aug14 |
121113 |
1746.3 |
1746.3 |
1746.3 |
1746.3 |
-6.5 |
0 |
84 |
+0 |
Total Volume and Open Interest |
137,788 |
458,383 |
-3,650 |
Silver(CMX) |
Dec12 |
121113 |
3240.5 |
3283.0 |
3210.0 |
3248.7 |
-3.5 |
32,821 |
60,688 |
-2,325 |
Mar13 |
121113 |
3249.5 |
3290.0 |
3220.0 |
3257.2 |
-3.5 |
8,246 |
29,656 |
+1,990 |
May13 |
121113 |
3239.5 |
3273.5 |
3232.0 |
3261.3 |
-3.6 |
485 |
6,147 |
+43 |
Jul13 |
121113 |
3274.5 |
3274.5 |
3264.9 |
3264.9 |
-3.6 |
42 |
6,532 |
+5 |
Sep13 |
121113 |
3279.0 |
3279.0 |
3267.7 |
3267.7 |
-3.6 |
18 |
3,788 |
-7 |
Dec13 |
121113 |
3279.5 |
3285.5 |
3271.2 |
3271.2 |
-3.7 |
133 |
17,696 |
+64 |
Mar14 |
121113 |
3269.8 |
3269.8 |
3269.8 |
3269.8 |
-3.7 |
2 |
1,461 |
+0 |
Total Volume and Open Interest |
41,817 |
142,396 |
-215 |
Platinum(NYMEX) |
Jan13 |
121113 |
1565.4 |
1595.0 |
1557.4 |
1586.4 |
+19.9 |
4,352 |
56,011 |
-395 |
Apr13 |
121113 |
1563.9 |
1597.5 |
1563.6 |
1589.1 |
+19.5 |
148 |
4,186 |
+76 |
Jul13 |
121113 |
1592.2 |
1592.2 |
1591.9 |
1591.9 |
+19.5 |
12 |
161 |
+11 |
Oct13 |
121113 |
1568.0 |
1594.0 |
1568.0 |
1594.0 |
+19.5 |
0 |
42 |
+0 |
Total Volume and Open Interest |
4,522 |
60,443 |
-308 |
Palladium(NYMEX) |
Dec12 |
121113 |
608.05 |
637.80 |
602.10 |
636.60 |
+28.55 |
3,116 |
17,626 |
-346 |
Mar13 |
121113 |
609.80 |
638.35 |
607.00 |
638.35 |
+28.55 |
940 |
3,915 |
+0 |
Jun13 |
121113 |
639.60 |
639.60 |
639.60 |
639.60 |
+28.55 |
0 |
20 |
+0 |
Total Volume and Open Interest |
3,455 |
21,803 |
-105 |
Copper(CMX) |
Dec12 |
121113 |
346.95 |
349.85 |
342.15 |
347.10 |
+0.30 |
49,286 |
58,726 |
-5,157 |
Mar13 |
121113 |
347.65 |
350.85 |
343.40 |
348.30 |
+0.40 |
15,665 |
59,076 |
+4,277 |
May13 |
121113 |
347.80 |
350.10 |
344.85 |
349.05 |
+0.45 |
2,020 |
11,012 |
+878 |
Jul13 |
121113 |
346.05 |
350.30 |
345.80 |
349.60 |
+0.50 |
885 |
5,516 |
+167 |
Sep13 |
121113 |
346.85 |
350.30 |
346.85 |
350.10 |
+0.50 |
8 |
3,363 |
+1 |
Total Volume and Open Interest |
68,267 |
148,404 |
+105 |
DJIA Index(CBOT) |
Dec12 |
121113 |
12793 |
12855 |
12686 |
12717 |
-63 |
66 |
14,328 |
-30 |
Mar13 |
121113 |
12643 |
12707 |
12643 |
12643 |
-64 |
0 |
6 |
+0 |
Jun13 |
121113 |
12563 |
12627 |
12563 |
12563 |
-64 |
|
|
|
Sep13 |
121113 |
12484 |
12548 |
12484 |
12484 |
-64 |
|
|
|
Total Volume and Open Interest |
66 |
14,334 |
-30 |
E-mini DJIA Index(CBOT) |
Dec12 |
121113 |
12777 |
12855 |
12684 |
12717 |
-63 |
75,110 |
101,101 |
-1,176 |
Mar13 |
121113 |
12662 |
12770 |
12624 |
12643 |
-64 |
9 |
210 |
+2 |
Jun13 |
121113 |
12626 |
12626 |
12563 |
12563 |
-64 |
0 |
50 |
+0 |
Sep13 |
121113 |
12484 |
12484 |
12484 |
12484 |
-64 |
|
|
|
Total Volume and Open Interest |
75,119 |
101,361 |
-1,174 |
S & P 500(CME) |
Dec12 |
121113 |
1378.90 |
1386.00 |
1365.70 |
1370.90 |
-7.30 |
8,217 |
209,820 |
+1,146 |
Mar13 |
121113 |
1368.50 |
1378.40 |
1361.40 |
1364.00 |
-7.40 |
59 |
2,803 |
-46 |
Jun13 |
121113 |
1357.10 |
1371.50 |
1354.50 |
1357.10 |
-7.40 |
56 |
1,501 |
-57 |
Sep13 |
121113 |
1350.60 |
1365.00 |
1348.00 |
1350.60 |
-7.40 |
|
|
|
Total Volume and Open Interest |
8,332 |
214,124 |
+1,043 |
S & P 500 E-Mini(Globex) |
Dec12 |
121113 |
1378.25 |
1386.25 |
1365.75 |
1371.00 |
-7.25 |
1,138,665 |
3,047,398 |
-14,499 |
Mar13 |
121113 |
1369.00 |
1378.75 |
1360.00 |
1364.00 |
-7.50 |
644 |
40,124 |
+132 |
Total Volume and Open Interest |
1,139,313 |
3,089,617 |
-14,368 |
NASDAQ 100(CME) |
Dec12 |
121113 |
2581.00 |
2585.00 |
2552.00 |
2560.50 |
-20.50 |
1,646 |
17,265 |
-277 |
Mar13 |
121113 |
2554.30 |
2574.80 |
2554.30 |
2554.30 |
-20.50 |
0 |
1 |
+0 |
Jun13 |
121113 |
2548.80 |
2569.30 |
2548.80 |
2548.80 |
-20.50 |
|
|
|
Total Volume and Open Interest |
1,646 |
17,266 |
-277 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121113 |
2581.80 |
2585.80 |
2553.00 |
2560.50 |
-20.50 |
193,646 |
359,417 |
-8,768 |
Mar13 |
121113 |
2558.80 |
2577.00 |
2553.30 |
2554.30 |
-20.50 |
14 |
284 |
+4 |
Total Volume and Open Interest |
193,660 |
359,711 |
-8,764 |
S & P Midcap 400(CME) |
Dec12 |
121113 |
963.20 |
969.00 |
962.00 |
963.20 |
-4.80 |
146 |
1,865 |
+46 |
Mar13 |
121113 |
961.20 |
966.00 |
961.20 |
961.20 |
-4.80 |
|
|
|
Jun13 |
121113 |
959.10 |
963.90 |
959.10 |
959.10 |
-4.80 |
|
|
|
Total Volume and Open Interest |
146 |
1,865 |
+46 |
Volatility Index(CBOE) |
Nov12 |
121113 |
17.50 |
17.65 |
16.64 |
16.95 |
-0.15 |
39,934 |
79,685 |
-2,350 |
Dec12 |
121113 |
18.55 |
18.90 |
17.90 |
18.20 |
-0.15 |
41,118 |
124,771 |
+5,773 |
Jan13 |
121113 |
20.28 |
20.50 |
19.50 |
19.90 |
-0.10 |
12,385 |
0 |
+0 |
Feb13 |
121113 |
21.05 |
21.20 |
20.35 |
20.70 |
unch |
6,655 |
30,792 |
-243 |
Total Volume and Open Interest |
110,702 |
299,934 |
+3,998 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121113 |
8720 |
8730 |
8625 |
8665 |
-50 |
2,651 |
31,713 |
-4,426 |
Mar13 |
121113 |
8670 |
8670 |
8670 |
8670 |
-50 |
1 |
3 |
+0 |
Total Volume and Open Interest |
2,652 |
31,716 |
-4,426 |
Nikkei 225(SGX) |
Dec12 |
121113 |
8710 |
8730 |
8620 |
8660 |
-50 |
85,457 |
235,996 |
+6,784 |
Mar13 |
121113 |
8665 |
8665 |
8615 |
8645 |
-45 |
28 |
2,142 |
+10 |
Jun13 |
121113 |
8570 |
8570 |
8570 |
8570 |
-45 |
1 |
1,206 |
+1 |
Total Volume and Open Interest |
85,534 |
250,428 |
+6,808 |
CAC 40(EURONEXT) |
Nov12 |
121113 |
3396.5 |
3435.0 |
3372.0 |
3430.5 |
+20.0 |
208,393 |
302,039 |
-23,205 |
Dec12 |
121113 |
3387.5 |
3425.5 |
3363.5 |
3421.5 |
+20.0 |
107,113 |
57,753 |
+25,438 |
Jan13 |
121113 |
3389.0 |
3422.0 |
3369.0 |
3421.0 |
+20.0 |
21 |
31 |
+10 |
Total Volume and Open Interest |
315,530 |
360,041 |
+2,243 |
Hang Seng Index(HKFE) |
Nov12 |
121113 |
21352 |
21385 |
21142 |
21176 |
-228 |
54,789 |
118,384 |
-6,732 |
Dec12 |
121113 |
21357 |
21388 |
21155 |
21192 |
-228 |
1,182 |
16,192 |
-26 |
Total Volume and Open Interest |
56,149 |
137,865 |
-6,728 |
DAX(EUREX) |
Dec12 |
121113 |
7146.5 |
7187.5 |
7075.5 |
7175.5 |
+4.0 |
80,434 |
147,716 |
-604 |
Mar13 |
121113 |
7148.5 |
7190.0 |
7081.0 |
7178.5 |
+4.0 |
315 |
10,883 |
-12 |
Jun13 |
121113 |
7155.5 |
7190.5 |
7098.0 |
7185.5 |
+3.5 |
299 |
1,937 |
+7 |
Total Volume and Open Interest |
81,048 |
160,536 |
-609 |
FT-SE 100(EURONEXT) |
Dec12 |
121113 |
5748.00 |
5773.50 |
5692.00 |
5767.50 |
+9.50 |
107,308 |
592,466 |
-750 |
Mar13 |
121113 |
5700.00 |
5723.00 |
5650.00 |
5723.00 |
+8.50 |
126 |
788 |
-1 |
Jun13 |
121113 |
5653.00 |
5653.00 |
5653.00 |
5653.00 |
+3.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
107,434 |
593,277 |
-741 |
SPI 200(SFE) |
Dec12 |
121113 |
4458.0 |
4468.0 |
4388.0 |
4389.0 |
-68.0 |
38,766 |
273,401 |
+3,893 |
Mar13 |
121113 |
4400.0 |
4400.0 |
4360.0 |
4360.0 |
-67.0 |
110 |
1,967 |
+109 |
Jun13 |
121113 |
4395.0 |
4395.0 |
4358.0 |
4358.0 |
-67.0 |
1 |
2,645 |
+0 |
Total Volume and Open Interest |
40,483 |
286,816 |
+5,382 |
FTSE MIB(ISE) |
Dec12 |
121113 |
15010.00 |
15340.00 |
14945.00 |
15301.00 |
+190.00 |
14,135 |
32,781 |
-892 |
Mar13 |
121113 |
15030.00 |
15320.00 |
15000.00 |
15308.00 |
+190.00 |
14 |
80 |
+2 |
Jun13 |
121113 |
15028.00 |
15028.00 |
15028.00 |
15028.00 |
+190.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,149 |
32,862 |
-890 |
KOSPI 200(KFE) |
Dec12 |
121113 |
246.85 |
247.40 |
246.65 |
247.40 |
-1.85 |
206,707 |
100,181 |
+2,409 |
Mar13 |
121113 |
248.10 |
248.20 |
245.25 |
246.90 |
-1.25 |
748 |
5,422 |
+68 |
Jun13 |
121113 |
248.05 |
248.05 |
248.05 |
248.05 |
-1.85 |
0 |
1,148 |
+1 |
Total Volume and Open Interest |
207,457 |
106,761 |
+2,479 |
GSCI(CME) |
Nov12 |
121113 |
629.00 |
632.50 |
627.00 |
629.00 |
-3.00 |
2,117 |
2,893 |
-1,420 |
Dec12 |
121113 |
632.20 |
635.55 |
630.10 |
632.30 |
-2.80 |
2,145 |
6,336 |
+1,652 |
Jan13 |
121113 |
633.00 |
636.25 |
631.00 |
633.00 |
-2.90 |
|
|
|
Total Volume and Open Interest |
4,262 |
9,229 |
+232 |
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. |
|
|