|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 14, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov12 |
121114 |
1428.50 |
1445.25 |
1427.75 |
1432.75 |
+5.75 |
1,838 |
316 |
-821 |
Jan13 |
121114 |
1407.50 |
1428.50 |
1407.25 |
1419.00 |
+11.00 |
106,344 |
259,625 |
-775 |
Mar13 |
121114 |
1385.75 |
1407.25 |
1385.75 |
1398.75 |
+13.00 |
33,744 |
114,693 |
-216 |
May13 |
121114 |
1371.25 |
1392.75 |
1371.25 |
1377.25 |
+4.75 |
18,430 |
101,506 |
+1,055 |
Jul13 |
121114 |
1363.00 |
1382.50 |
1363.00 |
1366.25 |
+3.25 |
14,147 |
67,886 |
-359 |
Aug13 |
121114 |
1341.50 |
1355.25 |
1337.50 |
1340.50 |
+1.00 |
633 |
1,690 |
-25 |
Sep13 |
121114 |
1312.75 |
1320.00 |
1304.25 |
1307.75 |
-0.25 |
491 |
1,320 |
+1 |
Nov13 |
121114 |
1281.50 |
1297.00 |
1273.00 |
1275.25 |
-6.75 |
8,366 |
53,973 |
+24 |
Jan14 |
121114 |
1302.00 |
1302.00 |
1279.25 |
1281.25 |
-6.50 |
56 |
651 |
+20 |
Mar14 |
121114 |
1285.50 |
1292.50 |
1285.50 |
1285.50 |
-7.00 |
25 |
170 |
+5 |
May14 |
121114 |
1285.50 |
1291.00 |
1285.50 |
1285.50 |
-5.50 |
16 |
134 |
+7 |
Jul14 |
121114 |
1289.50 |
1294.75 |
1289.50 |
1289.50 |
-5.25 |
2 |
58 |
+1 |
Aug14 |
121114 |
1284.25 |
1289.50 |
1284.25 |
1284.25 |
-5.25 |
|
|
|
Sep14 |
121114 |
1274.50 |
1279.75 |
1274.50 |
1274.50 |
-5.25 |
|
|
|
Total Volume and Open Interest |
184,189 |
604,162 |
-1,009 |
Soybean Meal(CBOT) |
Dec12 |
121114 |
433.10 |
440.70 |
433.10 |
436.00 |
+2.90 |
37,067 |
66,539 |
-4,673 |
Jan13 |
121114 |
428.50 |
435.40 |
428.50 |
431.30 |
+2.80 |
19,723 |
45,685 |
+618 |
Mar13 |
121114 |
417.80 |
423.90 |
417.30 |
420.50 |
+2.50 |
10,278 |
41,328 |
+932 |
May13 |
121114 |
409.00 |
413.40 |
407.50 |
408.70 |
+0.10 |
6,493 |
25,842 |
-351 |
Jul13 |
121114 |
402.60 |
407.20 |
400.00 |
401.40 |
-1.40 |
3,730 |
18,556 |
+13 |
Aug13 |
121114 |
393.00 |
396.10 |
390.40 |
390.90 |
-2.00 |
426 |
1,667 |
+55 |
Sep13 |
121114 |
383.80 |
383.80 |
378.00 |
378.70 |
-1.20 |
353 |
2,017 |
+33 |
Oct13 |
121114 |
366.10 |
370.30 |
362.70 |
362.80 |
-3.30 |
633 |
2,988 |
-184 |
Dec13 |
121114 |
364.00 |
367.80 |
358.90 |
360.60 |
-2.70 |
721 |
10,875 |
+135 |
Jan14 |
121114 |
365.20 |
366.00 |
361.80 |
361.80 |
-2.70 |
46 |
369 |
+38 |
Total Volume and Open Interest |
79,497 |
216,550 |
-3,362 |
Soybean Oil(CBOT) |
Dec12 |
121114 |
47.03 |
48.17 |
47.03 |
47.67 |
+0.65 |
64,990 |
115,465 |
-7,393 |
Jan13 |
121114 |
47.37 |
48.52 |
47.37 |
48.01 |
+0.64 |
40,657 |
117,412 |
+408 |
Mar13 |
121114 |
47.84 |
48.96 |
47.84 |
48.48 |
+0.65 |
18,261 |
46,905 |
+321 |
May13 |
121114 |
48.57 |
49.45 |
48.47 |
48.96 |
+0.62 |
11,535 |
35,988 |
+636 |
Jul13 |
121114 |
48.82 |
49.92 |
48.82 |
49.42 |
+0.61 |
10,021 |
25,480 |
+142 |
Aug13 |
121114 |
48.98 |
50.06 |
48.98 |
49.56 |
+0.58 |
1,005 |
3,381 |
+14 |
Sep13 |
121114 |
49.55 |
50.19 |
49.13 |
49.67 |
+0.54 |
681 |
3,066 |
+127 |
Oct13 |
121114 |
49.31 |
50.07 |
49.11 |
49.61 |
+0.50 |
841 |
3,740 |
-77 |
Dec13 |
121114 |
49.43 |
50.25 |
49.20 |
49.63 |
+0.43 |
1,565 |
11,434 |
-132 |
Jan14 |
121114 |
49.85 |
49.85 |
49.43 |
49.85 |
+0.42 |
49 |
881 |
+28 |
Total Volume and Open Interest |
149,625 |
364,792 |
-5,916 |
Canola(WCE) |
Nov12 |
121114 |
587.1 |
587.1 |
587.1 |
587.1 |
+9.8 |
|
|
|
Jan13 |
121114 |
575.9 |
585.0 |
575.9 |
584.6 |
+9.8 |
13,689 |
104,349 |
-4,233 |
Mar13 |
121114 |
573.9 |
583.3 |
573.9 |
582.9 |
+10.0 |
1,550 |
19,567 |
+124 |
May13 |
121114 |
571.5 |
581.8 |
571.5 |
581.3 |
+10.8 |
832 |
18,968 |
-254 |
Jul13 |
121114 |
567.9 |
578.2 |
567.9 |
578.2 |
+11.0 |
467 |
7,479 |
+323 |
Total Volume and Open Interest |
16,966 |
157,486 |
-3,676 |
Corn(CBOT) |
Dec12 |
121114 |
723.00 |
729.25 |
720.25 |
725.75 |
+2.25 |
232,439 |
329,208 |
-25,717 |
Mar13 |
121114 |
725.75 |
731.50 |
722.25 |
729.25 |
+3.00 |
150,038 |
482,877 |
+13,241 |
May13 |
121114 |
722.00 |
727.00 |
718.25 |
725.00 |
+2.50 |
32,451 |
124,916 |
+1,975 |
Jul13 |
121114 |
711.25 |
715.75 |
707.25 |
713.50 |
+2.00 |
25,031 |
156,780 |
+293 |
Sep13 |
121114 |
633.50 |
635.00 |
628.25 |
629.50 |
-3.00 |
1,939 |
30,492 |
-56 |
Dec13 |
121114 |
611.00 |
614.75 |
607.00 |
608.50 |
-2.75 |
7,043 |
157,103 |
+1,112 |
Mar14 |
121114 |
620.00 |
622.00 |
617.00 |
617.00 |
-3.00 |
197 |
3,134 |
+94 |
May14 |
121114 |
627.75 |
628.00 |
623.50 |
623.50 |
-2.50 |
37 |
942 |
+30 |
Jul14 |
121114 |
630.00 |
630.00 |
626.25 |
627.00 |
-2.75 |
41 |
1,168 |
+6 |
Sep14 |
121114 |
595.00 |
595.00 |
595.00 |
595.00 |
unch |
2 |
90 |
+0 |
Total Volume and Open Interest |
449,435 |
1,294,574 |
-8,936 |
Wheat(CBOT) |
Dec12 |
121114 |
852.25 |
858.00 |
845.25 |
848.75 |
-2.25 |
83,871 |
131,795 |
-7,159 |
Mar13 |
121114 |
867.00 |
872.75 |
860.50 |
864.00 |
-1.75 |
51,134 |
182,502 |
+5,165 |
May13 |
121114 |
875.75 |
878.75 |
867.25 |
870.75 |
-1.75 |
11,751 |
44,462 |
+2,172 |
Jul13 |
121114 |
857.75 |
862.75 |
853.75 |
858.75 |
+2.75 |
5,798 |
74,004 |
-129 |
Sep13 |
121114 |
866.25 |
870.50 |
862.00 |
867.50 |
+3.25 |
694 |
9,652 |
+229 |
Dec13 |
121114 |
872.00 |
877.25 |
868.25 |
873.50 |
+3.25 |
2,920 |
45,599 |
-38 |
Total Volume and Open Interest |
156,240 |
493,077 |
+234 |
Wheat(KCBT) |
Dec12 |
121114 |
888.50 |
895.00 |
885.25 |
889.75 |
+2.00 |
18,579 |
52,294 |
-7,193 |
Mar13 |
121114 |
905.75 |
911.25 |
902.75 |
906.25 |
+1.50 |
16,905 |
73,879 |
+4,961 |
May13 |
121114 |
912.00 |
917.75 |
909.50 |
913.25 |
+1.50 |
3,636 |
15,398 |
+1,191 |
Jul13 |
121114 |
899.00 |
907.75 |
898.50 |
902.25 |
+2.50 |
944 |
22,125 |
-47 |
Sep13 |
121114 |
903.50 |
907.75 |
901.00 |
904.25 |
+2.25 |
137 |
3,222 |
+43 |
Dec13 |
121114 |
913.00 |
916.25 |
908.50 |
910.25 |
+2.25 |
159 |
3,306 |
+41 |
Total Volume and Open Interest |
40,368 |
170,650 |
-1,002 |
Wheat(MGE) |
Dec12 |
121114 |
923.00 |
930.25 |
921.00 |
923.50 |
+1.25 |
2,440 |
12,874 |
-384 |
Mar13 |
121114 |
934.00 |
939.00 |
930.50 |
933.25 |
+1.75 |
2,291 |
20,382 |
+309 |
May13 |
121114 |
941.00 |
945.75 |
937.75 |
940.50 |
-0.25 |
495 |
5,159 |
+20 |
Jul13 |
121114 |
944.50 |
945.75 |
939.50 |
940.75 |
+2.75 |
141 |
1,859 |
+37 |
Sep13 |
121114 |
921.00 |
926.75 |
921.00 |
923.00 |
+1.75 |
100 |
2,761 |
+2 |
Total Volume and Open Interest |
5,565 |
44,386 |
-23 |
Oats(CBOT) |
Dec12 |
121114 |
366.25 |
369.00 |
361.75 |
367.50 |
+3.75 |
689 |
5,164 |
-455 |
Mar13 |
121114 |
375.00 |
377.75 |
370.75 |
376.50 |
+4.00 |
532 |
6,134 |
+140 |
May13 |
121114 |
373.50 |
377.25 |
373.50 |
377.25 |
+2.50 |
26 |
389 |
+20 |
Jul13 |
121114 |
378.75 |
378.75 |
371.75 |
378.75 |
+7.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,247 |
11,742 |
-295 |
Rough Rice(CBOT) |
Nov12 |
121114 |
14.38 |
14.52 |
14.38 |
14.38 |
-0.14 |
|
|
|
Jan13 |
121114 |
14.77 |
14.78 |
14.60 |
14.65 |
-0.14 |
523 |
13,050 |
+199 |
Mar13 |
121114 |
15.10 |
15.10 |
14.91 |
14.97 |
-0.13 |
108 |
952 |
+24 |
May13 |
121114 |
15.32 |
15.32 |
15.24 |
15.24 |
-0.15 |
14 |
56 |
+3 |
Total Volume and Open Interest |
645 |
14,130 |
+221 |
Live Cattle(CME) |
Dec12 |
121114 |
125.830 |
126.100 |
125.180 |
125.430 |
-0.370 |
28,932 |
93,871 |
-4,689 |
Feb13 |
121114 |
129.800 |
129.850 |
128.850 |
129.130 |
-0.670 |
22,459 |
116,874 |
+7,720 |
Apr13 |
121114 |
133.550 |
133.700 |
132.800 |
133.100 |
-0.585 |
6,503 |
65,363 |
+1,079 |
Jun13 |
121114 |
129.650 |
129.785 |
128.935 |
129.130 |
-0.655 |
2,592 |
33,073 |
+406 |
Aug13 |
121114 |
129.700 |
129.850 |
128.850 |
129.035 |
-0.790 |
1,325 |
15,777 |
+322 |
Oct13 |
121114 |
132.450 |
132.550 |
131.500 |
131.500 |
-1.150 |
479 |
3,496 |
+161 |
Total Volume and Open Interest |
62,440 |
330,826 |
+5,027 |
Feeder Cattle(CME) |
Nov12 |
121114 |
143.400 |
143.485 |
143.150 |
143.200 |
-0.335 |
991 |
2,236 |
-178 |
Jan13 |
121114 |
146.000 |
146.000 |
144.250 |
144.880 |
-1.270 |
2,038 |
15,806 |
+4 |
Mar13 |
121114 |
148.075 |
148.250 |
146.735 |
147.350 |
-0.975 |
956 |
4,249 |
+9 |
Apr13 |
121114 |
150.100 |
150.200 |
148.735 |
149.100 |
-1.435 |
652 |
2,153 |
+220 |
May13 |
121114 |
151.350 |
151.630 |
150.075 |
150.325 |
-1.660 |
279 |
1,602 |
+97 |
Aug13 |
121114 |
155.000 |
155.300 |
154.250 |
154.600 |
-1.100 |
112 |
755 |
+29 |
Sep13 |
121114 |
155.575 |
155.750 |
155.050 |
155.750 |
unch |
10 |
58 |
+4 |
Total Volume and Open Interest |
5,038 |
26,877 |
+185 |
Lean Hogs(CME) |
Dec12 |
121114 |
80.535 |
80.580 |
79.750 |
80.100 |
-0.400 |
30,824 |
57,359 |
-3,867 |
Feb13 |
121114 |
86.850 |
87.000 |
85.680 |
86.050 |
-0.800 |
25,509 |
77,759 |
+10,174 |
Apr13 |
121114 |
91.350 |
91.550 |
90.750 |
91.000 |
-0.300 |
9,261 |
38,027 |
+2,012 |
May13 |
121114 |
97.450 |
97.850 |
97.100 |
97.800 |
-0.200 |
93 |
1,425 |
-22 |
Jun13 |
121114 |
99.850 |
100.200 |
99.600 |
100.150 |
+0.115 |
4,154 |
24,371 |
-48 |
Jul13 |
121114 |
99.830 |
99.950 |
99.300 |
99.930 |
unch |
636 |
7,347 |
+170 |
Aug13 |
121114 |
99.000 |
99.150 |
98.400 |
99.080 |
+0.080 |
1,186 |
10,655 |
+471 |
Oct13 |
121114 |
87.885 |
87.950 |
87.400 |
87.800 |
-0.180 |
689 |
7,129 |
+347 |
Total Volume and Open Interest |
73,503 |
227,299 |
+9,951 |
Class III Milk(CME) |
Nov12 |
121114 |
20.85 |
20.92 |
20.82 |
20.90 |
unch |
75 |
5,298 |
-32 |
Dec12 |
121114 |
19.42 |
19.70 |
19.29 |
19.69 |
+0.31 |
570 |
4,821 |
-160 |
Jan13 |
121114 |
18.71 |
19.00 |
18.70 |
18.94 |
+0.19 |
222 |
2,449 |
+83 |
Feb13 |
121114 |
18.49 |
18.69 |
18.47 |
18.69 |
+0.13 |
164 |
1,931 |
+53 |
Mar13 |
121114 |
18.45 |
18.57 |
18.40 |
18.55 |
+0.01 |
108 |
1,483 |
+33 |
Total Volume and Open Interest |
1,681 |
23,008 |
+264 |
Cocoa(ICE) |
Dec12 |
121114 |
2378 |
2486 |
2378 |
2468 |
+73 |
6,552 |
12,675 |
-2,584 |
Mar13 |
121114 |
2383 |
2469 |
2371 |
2457 |
+70 |
14,057 |
83,226 |
+3,927 |
May13 |
121114 |
2382 |
2474 |
2377 |
2462 |
+70 |
2,328 |
28,735 |
+200 |
Jul13 |
121114 |
2406 |
2480 |
2406 |
2469 |
+67 |
1,418 |
17,177 |
-506 |
Sep13 |
121114 |
2437 |
2484 |
2430 |
2473 |
+67 |
955 |
7,920 |
-225 |
Dec13 |
121114 |
2440 |
2485 |
2440 |
2476 |
+62 |
121 |
8,810 |
+18 |
Mar14 |
121114 |
2426 |
2489 |
2424 |
2480 |
+60 |
507 |
12,318 |
+95 |
Total Volume and Open Interest |
25,938 |
179,701 |
+925 |
Coffee "C"(ICE) |
Dec12 |
121114 |
146.50 |
148.70 |
146.50 |
147.70 |
+1.70 |
18,123 |
26,192 |
-7,830 |
Mar13 |
121114 |
152.05 |
153.70 |
151.70 |
152.75 |
+1.50 |
23,274 |
77,599 |
+5,091 |
May13 |
121114 |
155.00 |
156.55 |
154.65 |
155.60 |
+1.50 |
2,672 |
19,035 |
+430 |
Jul13 |
121114 |
157.95 |
159.30 |
157.60 |
158.50 |
+1.55 |
1,163 |
8,429 |
+195 |
Sep13 |
121114 |
161.15 |
162.15 |
160.75 |
161.30 |
+1.45 |
373 |
4,491 |
+30 |
Dec13 |
121114 |
164.70 |
166.10 |
164.40 |
165.25 |
+1.40 |
208 |
3,463 |
-35 |
Total Volume and Open Interest |
45,828 |
140,426 |
-2,113 |
Orange Juice(ICE) |
Jan13 |
121114 |
109.50 |
113.60 |
109.50 |
112.80 |
+3.25 |
576 |
16,912 |
-105 |
Mar13 |
121114 |
111.05 |
114.55 |
111.05 |
113.75 |
+2.70 |
522 |
3,825 |
+110 |
May13 |
121114 |
115.00 |
116.75 |
115.00 |
116.25 |
+2.40 |
27 |
1,380 |
+0 |
Jul13 |
121114 |
118.15 |
119.05 |
118.15 |
119.05 |
+2.35 |
0 |
169 |
+0 |
Sep13 |
121114 |
120.95 |
120.95 |
120.95 |
120.95 |
+2.35 |
0 |
65 |
+0 |
Nov13 |
121114 |
121.75 |
121.75 |
121.75 |
121.75 |
+2.35 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,125 |
22,435 |
+5 |
Sugar #11(ICE) |
Mar13 |
121114 |
19.35 |
19.61 |
19.19 |
19.24 |
-0.11 |
39,972 |
353,125 |
-4,975 |
May13 |
121114 |
19.40 |
19.63 |
19.23 |
19.29 |
-0.13 |
15,101 |
103,381 |
+1,926 |
Jul13 |
121114 |
19.42 |
19.65 |
19.25 |
19.31 |
-0.14 |
11,719 |
121,241 |
-597 |
Oct13 |
121114 |
19.78 |
19.94 |
19.54 |
19.60 |
-0.15 |
4,113 |
65,959 |
-4 |
Mar14 |
121114 |
20.33 |
20.41 |
20.05 |
20.11 |
-0.15 |
2,105 |
44,064 |
-41 |
May14 |
121114 |
20.23 |
20.30 |
20.01 |
20.02 |
-0.13 |
213 |
11,302 |
+80 |
Jul14 |
121114 |
19.96 |
20.04 |
19.94 |
19.94 |
-0.10 |
176 |
6,721 |
-12 |
Oct14 |
121114 |
20.00 |
20.06 |
19.99 |
19.99 |
-0.08 |
170 |
7,996 |
+33 |
Total Volume and Open Interest |
73,891 |
722,855 |
-3,351 |
London Cocoa(LCE) |
Dec12 |
121114 |
1551 |
1610 |
1551 |
1597 |
+44 |
6,184 |
41,053 |
-255 |
Mar13 |
121114 |
1546 |
1600 |
1546 |
1592 |
+43 |
13,215 |
70,344 |
+312 |
May13 |
121114 |
1557 |
1601 |
1557 |
1597 |
+45 |
2,881 |
28,118 |
-81 |
Jul13 |
121114 |
1565 |
1605 |
1563 |
1602 |
+44 |
1,197 |
20,200 |
+189 |
Sep13 |
121114 |
1564 |
1614 |
1564 |
1608 |
+44 |
1,024 |
19,352 |
+83 |
Dec13 |
121114 |
1551 |
1591 |
1551 |
1588 |
+41 |
1,587 |
10,142 |
+70 |
Mar14 |
121114 |
1552 |
1590 |
1552 |
1584 |
+38 |
1,916 |
11,737 |
+14 |
Total Volume and Open Interest |
29,174 |
207,072 |
+332 |
London Sugar(LCE) |
Mar13 |
121114 |
517.60 |
520.20 |
512.50 |
513.40 |
-2.80 |
2,807 |
42,927 |
+237 |
May13 |
121114 |
523.20 |
525.60 |
518.50 |
519.50 |
-3.20 |
569 |
13,988 |
+213 |
Aug13 |
121114 |
525.10 |
526.90 |
521.50 |
521.50 |
-2.90 |
352 |
5,836 |
+69 |
Oct13 |
121114 |
528.50 |
530.30 |
524.90 |
525.00 |
-3.30 |
62 |
4,216 |
+66 |
Dec13 |
121114 |
534.90 |
537.30 |
530.90 |
530.90 |
-3.00 |
74 |
1,542 |
+12 |
Total Volume and Open Interest |
7,938 |
88,000 |
-657 |
Cotton(ICE) |
Dec12 |
121114 |
70.70 |
71.85 |
70.57 |
71.63 |
+0.82 |
16,231 |
42,707 |
-10,143 |
Mar13 |
121114 |
70.57 |
71.67 |
70.57 |
71.26 |
+0.65 |
17,502 |
114,480 |
+5,857 |
May13 |
121114 |
72.05 |
72.68 |
71.91 |
72.40 |
+0.75 |
1,701 |
13,824 |
+52 |
Jul13 |
121114 |
73.21 |
73.57 |
73.10 |
73.50 |
+0.67 |
329 |
9,611 |
+38 |
Oct13 |
121114 |
75.32 |
75.32 |
75.32 |
75.32 |
+0.67 |
0 |
3 |
+0 |
Dec13 |
121114 |
75.53 |
75.92 |
75.32 |
75.90 |
+0.62 |
48 |
5,226 |
-83 |
Total Volume and Open Interest |
35,811 |
185,915 |
-4,279 |
Lumber(CME) |
Nov12 |
121114 |
320.0 |
321.4 |
316.5 |
320.1 |
-0.1 |
145 |
260 |
-124 |
Jan13 |
121114 |
326.4 |
327.8 |
323.5 |
327.0 |
+3.0 |
446 |
7,399 |
+33 |
Mar13 |
121114 |
334.0 |
335.5 |
331.6 |
334.0 |
+3.2 |
68 |
1,888 |
-10 |
May13 |
121114 |
337.6 |
338.5 |
335.7 |
337.6 |
+1.8 |
11 |
785 |
+0 |
Total Volume and Open Interest |
675 |
10,458 |
-98 |
Crude Oil(NYM) |
Dec12 |
121114 |
85.37 |
86.65 |
84.93 |
86.32 |
+0.94 |
352,247 |
114,786 |
-79,030 |
Jan13 |
121114 |
85.81 |
87.06 |
85.39 |
86.75 |
+0.91 |
211,605 |
295,126 |
+23,152 |
Feb13 |
121114 |
86.45 |
87.65 |
85.99 |
87.31 |
+0.83 |
67,765 |
131,120 |
-1,526 |
Mar13 |
121114 |
86.90 |
88.21 |
86.61 |
87.90 |
+0.73 |
57,737 |
107,767 |
-4,469 |
Apr13 |
121114 |
87.57 |
88.86 |
87.20 |
88.47 |
+0.64 |
31,531 |
57,824 |
+3,398 |
May13 |
121114 |
88.03 |
89.28 |
87.77 |
88.94 |
+0.56 |
11,593 |
47,825 |
+634 |
Jun13 |
121114 |
88.56 |
89.71 |
88.23 |
89.33 |
+0.51 |
28,466 |
105,308 |
-399 |
Jul13 |
121114 |
89.04 |
89.89 |
88.79 |
89.62 |
+0.45 |
5,258 |
40,267 |
-463 |
Aug13 |
121114 |
89.01 |
89.88 |
88.90 |
89.81 |
+0.42 |
3,163 |
26,688 |
-33 |
Sep13 |
121114 |
89.16 |
90.16 |
89.16 |
89.93 |
+0.40 |
3,482 |
38,459 |
+125 |
Oct13 |
121114 |
89.43 |
90.06 |
89.43 |
89.99 |
+0.39 |
1,951 |
26,890 |
+396 |
Nov13 |
121114 |
90.13 |
90.13 |
90.05 |
90.05 |
+0.38 |
2,012 |
28,007 |
-51 |
Dec13 |
121114 |
89.48 |
90.66 |
89.12 |
90.12 |
+0.39 |
30,008 |
162,288 |
+58 |
Jan14 |
121114 |
90.05 |
90.05 |
90.05 |
90.05 |
+0.39 |
876 |
28,174 |
+223 |
Feb14 |
121114 |
89.99 |
89.99 |
89.99 |
89.99 |
+0.39 |
328 |
10,949 |
+18 |
Mar14 |
121114 |
89.91 |
89.91 |
89.27 |
89.91 |
+0.38 |
845 |
15,861 |
-278 |
Total Volume and Open Interest |
829,142 |
1,539,663 |
-55,900 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121114 |
85.400 |
86.675 |
84.925 |
86.325 |
+0.950 |
5,833 |
10,284 |
-123 |
Jan13 |
121114 |
85.775 |
87.050 |
85.400 |
86.750 |
+0.900 |
907 |
2,807 |
+105 |
Feb13 |
121114 |
86.325 |
87.500 |
86.075 |
87.300 |
+0.825 |
97 |
967 |
+62 |
Mar13 |
121114 |
86.800 |
87.900 |
86.775 |
87.900 |
+0.725 |
21 |
327 |
-7 |
Apr13 |
121114 |
88.375 |
88.475 |
88.375 |
88.475 |
+0.650 |
8 |
6 |
+1 |
May13 |
121114 |
89.075 |
89.075 |
88.950 |
88.950 |
+0.575 |
1 |
8 |
+1 |
Jun13 |
121114 |
87.925 |
89.475 |
87.925 |
89.325 |
+0.500 |
2 |
40 |
+1 |
Jul13 |
121114 |
89.625 |
89.625 |
89.625 |
89.625 |
+0.450 |
|
|
|
Aug13 |
121114 |
89.800 |
89.800 |
89.800 |
89.800 |
+0.400 |
|
|
|
Total Volume and Open Interest |
6,869 |
14,593 |
+40 |
Heating Oil(NYM) |
Dec12 |
121114 |
295.50 |
300.80 |
295.02 |
298.82 |
+2.74 |
55,235 |
73,705 |
-7,639 |
Jan13 |
121114 |
297.00 |
301.64 |
295.98 |
299.75 |
+2.60 |
36,528 |
66,615 |
+4,561 |
Feb13 |
121114 |
296.88 |
301.50 |
296.02 |
299.81 |
+2.50 |
19,804 |
35,088 |
-48 |
Mar13 |
121114 |
296.31 |
300.56 |
295.64 |
299.22 |
+2.41 |
19,693 |
27,085 |
-685 |
Apr13 |
121114 |
294.77 |
298.91 |
294.03 |
297.60 |
+2.30 |
10,156 |
27,157 |
+28 |
May13 |
121114 |
296.93 |
300.67 |
296.61 |
299.55 |
+2.17 |
5,788 |
17,651 |
+526 |
Jun13 |
121114 |
296.85 |
299.17 |
294.61 |
297.92 |
+2.06 |
8,158 |
17,717 |
-1,245 |
Jul13 |
121114 |
296.00 |
297.77 |
295.06 |
297.48 |
+1.97 |
289 |
4,887 |
+60 |
Aug13 |
121114 |
295.86 |
297.20 |
295.86 |
297.20 |
+1.86 |
152 |
3,522 |
+11 |
Sep13 |
121114 |
295.36 |
297.02 |
294.81 |
297.02 |
+1.76 |
110 |
7,132 |
+29 |
Oct13 |
121114 |
297.06 |
297.06 |
297.06 |
297.06 |
+1.64 |
81 |
2,222 |
-2 |
Nov13 |
121114 |
297.00 |
297.93 |
297.00 |
297.19 |
+1.55 |
60 |
1,972 |
+5 |
Dec13 |
121114 |
295.53 |
298.50 |
294.48 |
297.06 |
+1.41 |
3,220 |
14,619 |
+217 |
Jan14 |
121114 |
296.86 |
296.86 |
296.86 |
296.86 |
+1.36 |
2 |
1,157 |
+2 |
Total Volume and Open Interest |
159,706 |
301,762 |
-4,171 |
Gasoline(NYMEX) |
Dec12 |
121114 |
265.01 |
270.96 |
264.28 |
267.90 |
+2.52 |
53,737 |
68,905 |
-4,636 |
Jan13 |
121114 |
262.11 |
267.87 |
261.62 |
265.21 |
+2.63 |
46,766 |
98,383 |
+8,068 |
Feb13 |
121114 |
262.95 |
267.96 |
261.94 |
265.42 |
+2.42 |
13,961 |
25,516 |
+316 |
Mar13 |
121114 |
265.04 |
269.34 |
263.71 |
267.15 |
+2.18 |
9,364 |
24,988 |
-748 |
Apr13 |
121114 |
279.61 |
284.21 |
278.86 |
282.16 |
+1.99 |
5,085 |
16,157 |
+532 |
May13 |
121114 |
278.07 |
283.33 |
278.05 |
281.55 |
+1.84 |
3,531 |
11,831 |
+393 |
Jun13 |
121114 |
276.70 |
280.75 |
275.78 |
278.95 |
+1.69 |
2,467 |
12,840 |
-157 |
Jul13 |
121114 |
275.46 |
275.60 |
272.96 |
275.60 |
+1.56 |
695 |
4,525 |
-88 |
Aug13 |
121114 |
272.59 |
272.59 |
271.88 |
271.88 |
+1.46 |
297 |
3,652 |
+22 |
Sep13 |
121114 |
266.89 |
267.57 |
266.89 |
267.57 |
+1.40 |
239 |
4,115 |
-38 |
Total Volume and Open Interest |
136,921 |
279,433 |
+3,612 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121114 |
267.90 |
267.90 |
267.90 |
267.90 |
+2.50 |
|
|
|
Jan13 |
121114 |
265.20 |
265.21 |
265.20 |
265.20 |
+2.60 |
|
|
|
Feb13 |
121114 |
265.40 |
265.42 |
265.40 |
265.40 |
+2.40 |
|
|
|
Mar13 |
121114 |
267.20 |
267.20 |
267.15 |
267.20 |
+2.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121114 |
3.783 |
3.827 |
3.724 |
3.760 |
+0.021 |
163,023 |
120,170 |
-12,519 |
Jan13 |
121114 |
3.936 |
3.945 |
3.845 |
3.879 |
+0.022 |
82,645 |
266,682 |
+5,139 |
Feb13 |
121114 |
3.900 |
3.950 |
3.851 |
3.890 |
+0.027 |
20,075 |
65,611 |
-460 |
Mar13 |
121114 |
3.886 |
3.919 |
3.824 |
3.864 |
+0.027 |
28,328 |
114,770 |
-3,762 |
Apr13 |
121114 |
3.859 |
3.884 |
3.800 |
3.840 |
+0.021 |
38,983 |
135,473 |
+1,536 |
May13 |
121114 |
3.887 |
3.906 |
3.840 |
3.868 |
+0.015 |
11,116 |
42,485 |
+1,820 |
Jun13 |
121114 |
3.907 |
3.942 |
3.868 |
3.903 |
+0.014 |
3,655 |
20,571 |
+426 |
Jul13 |
121114 |
3.941 |
3.981 |
3.909 |
3.942 |
+0.013 |
2,945 |
24,873 |
+684 |
Aug13 |
121114 |
3.962 |
4.000 |
3.927 |
3.962 |
+0.014 |
1,007 |
22,883 |
+56 |
Sep13 |
121114 |
4.001 |
4.002 |
3.939 |
3.964 |
+0.015 |
1,026 |
21,713 |
+35 |
Oct13 |
121114 |
4.024 |
4.035 |
3.960 |
3.997 |
+0.016 |
17,065 |
83,686 |
+2,831 |
Nov13 |
121114 |
4.117 |
4.133 |
4.064 |
4.097 |
+0.013 |
7,354 |
25,089 |
+615 |
Dec13 |
121114 |
4.304 |
4.314 |
4.247 |
4.285 |
+0.015 |
2,655 |
30,383 |
+189 |
Jan14 |
121114 |
4.418 |
4.418 |
4.356 |
4.387 |
+0.015 |
10,346 |
67,375 |
+1,861 |
Feb14 |
121114 |
4.385 |
4.385 |
4.361 |
4.367 |
+0.011 |
770 |
5,458 |
+113 |
Mar14 |
121114 |
4.291 |
4.300 |
4.263 |
4.289 |
+0.012 |
2,723 |
11,458 |
-45 |
Total Volume and Open Interest |
401,421 |
1,150,704 |
+600 |
Brent Crude Oil(ICE) |
Dec12 |
121114 |
108.12 |
110.35 |
107.80 |
109.61 |
+1.35 |
140,008 |
73,582 |
-17,438 |
Jan13 |
121114 |
107.18 |
109.30 |
106.87 |
108.48 |
+1.14 |
172,382 |
286,277 |
+10,602 |
Feb13 |
121114 |
106.63 |
108.65 |
106.35 |
107.84 |
+1.06 |
61,627 |
156,014 |
+8,450 |
Mar13 |
121114 |
106.21 |
108.17 |
105.98 |
107.36 |
+1.01 |
36,331 |
78,954 |
+6,045 |
Apr13 |
121114 |
105.83 |
107.76 |
105.60 |
106.94 |
+0.96 |
19,945 |
38,097 |
-531 |
May13 |
121114 |
105.31 |
107.39 |
105.26 |
106.57 |
+0.91 |
13,423 |
45,875 |
+2,269 |
Jun13 |
121114 |
104.98 |
107.03 |
104.92 |
106.18 |
+0.86 |
33,824 |
87,890 |
+1,371 |
Jul13 |
121114 |
104.84 |
106.62 |
104.80 |
105.78 |
+0.82 |
4,544 |
31,534 |
-83 |
Aug13 |
121114 |
104.45 |
106.20 |
104.41 |
105.35 |
+0.78 |
5,848 |
38,224 |
-419 |
Sep13 |
121114 |
104.10 |
104.90 |
104.10 |
104.90 |
+0.76 |
7,910 |
41,812 |
+317 |
Oct13 |
121114 |
104.49 |
104.49 |
104.49 |
104.49 |
+0.75 |
4,391 |
39,293 |
+579 |
Nov13 |
121114 |
104.14 |
104.14 |
104.12 |
104.12 |
+0.74 |
2,838 |
30,083 |
+108 |
Dec13 |
121114 |
102.95 |
104.61 |
102.70 |
103.78 |
+0.73 |
28,894 |
111,178 |
-1,878 |
Jan14 |
121114 |
103.45 |
103.45 |
103.45 |
103.45 |
+0.73 |
1,075 |
19,170 |
+244 |
Total Volume and Open Interest |
544,982 |
1,272,487 |
+11,583 |
Gas Oil(ICE) |
Dec12 |
121114 |
920.00 |
935.75 |
918.50 |
928.25 |
+5.00 |
69,163 |
119,253 |
-11,246 |
Jan13 |
121114 |
922.75 |
937.75 |
921.25 |
930.00 |
+4.00 |
55,813 |
89,929 |
+3,114 |
Feb13 |
121114 |
920.75 |
937.00 |
920.75 |
929.25 |
+3.75 |
26,922 |
42,810 |
-320 |
Mar13 |
121114 |
921.25 |
934.50 |
920.00 |
927.25 |
+3.25 |
15,226 |
34,530 |
+526 |
Apr13 |
121114 |
919.00 |
930.25 |
919.00 |
924.50 |
+2.75 |
8,257 |
34,162 |
+1,323 |
May13 |
121114 |
915.75 |
928.75 |
915.75 |
921.00 |
+2.50 |
6,490 |
18,422 |
-141 |
Jun13 |
121114 |
912.50 |
925.50 |
910.50 |
918.00 |
+2.75 |
14,630 |
35,346 |
-380 |
Jul13 |
121114 |
911.50 |
919.75 |
911.50 |
915.75 |
+2.50 |
2,862 |
15,611 |
+512 |
Aug13 |
121114 |
910.75 |
921.00 |
909.00 |
913.50 |
+2.25 |
2,553 |
12,619 |
+599 |
Sep13 |
121114 |
909.00 |
919.00 |
905.00 |
911.50 |
+2.00 |
1,337 |
14,422 |
-28 |
Total Volume and Open Interest |
211,597 |
515,209 |
-5,803 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121114 |
2.335 |
2.344 |
2.330 |
2.343 |
+0.006 |
350 |
1,516 |
-102 |
Jan13 |
121114 |
2.340 |
2.342 |
2.323 |
2.339 |
+0.004 |
185 |
1,136 |
+6 |
Feb13 |
121114 |
2.326 |
2.342 |
2.324 |
2.341 |
+0.003 |
97 |
1,022 |
+54 |
Mar13 |
121114 |
2.335 |
2.350 |
2.322 |
2.350 |
+0.004 |
184 |
1,946 |
+66 |
Apr13 |
121114 |
2.360 |
2.360 |
2.336 |
2.359 |
+0.004 |
96 |
558 |
+18 |
May13 |
121114 |
2.354 |
2.365 |
2.349 |
2.364 |
unch |
169 |
1,469 |
-26 |
Jun13 |
121114 |
2.357 |
2.363 |
2.346 |
2.361 |
unch |
56 |
1,569 |
+5 |
Total Volume and Open Interest |
1,245 |
11,480 |
+72 |
WTI Crude Oil(ICE) |
Dec12 |
121114 |
85.26 |
86.67 |
84.93 |
86.32 |
+0.94 |
71,557 |
51,898 |
-8,548 |
Jan13 |
121114 |
85.67 |
87.06 |
85.40 |
86.75 |
+0.91 |
42,680 |
75,205 |
+1,557 |
Feb13 |
121114 |
86.62 |
87.58 |
86.03 |
87.31 |
+0.83 |
15,514 |
45,248 |
+1,477 |
Mar13 |
121114 |
86.95 |
88.12 |
86.77 |
87.90 |
+0.73 |
11,650 |
37,989 |
+298 |
Apr13 |
121114 |
87.88 |
88.65 |
87.37 |
88.47 |
+0.64 |
6,925 |
16,966 |
-279 |
May13 |
121114 |
88.39 |
89.11 |
87.89 |
88.94 |
+0.56 |
3,185 |
16,776 |
+327 |
Jun13 |
121114 |
88.83 |
89.71 |
88.32 |
89.33 |
+0.51 |
8,291 |
49,952 |
-847 |
Jul13 |
121114 |
89.74 |
89.74 |
89.62 |
89.62 |
+0.45 |
695 |
9,036 |
+66 |
Aug13 |
121114 |
89.81 |
89.81 |
89.81 |
89.81 |
+0.42 |
606 |
4,938 |
+10 |
Sep13 |
121114 |
89.93 |
89.93 |
89.93 |
89.93 |
+0.40 |
750 |
9,141 |
+239 |
Oct13 |
121114 |
89.99 |
89.99 |
89.99 |
89.99 |
+0.39 |
486 |
5,414 |
+165 |
Nov13 |
121114 |
90.05 |
90.05 |
90.05 |
90.05 |
+0.38 |
199 |
5,195 |
-12 |
Dec13 |
121114 |
89.50 |
90.61 |
89.22 |
90.12 |
+0.39 |
7,457 |
68,679 |
-174 |
Jan14 |
121114 |
90.05 |
90.05 |
90.05 |
90.05 |
+0.39 |
81 |
5,618 |
+16 |
Feb14 |
121114 |
89.99 |
89.99 |
89.99 |
89.99 |
+0.39 |
34 |
1,938 |
-28 |
Mar14 |
121114 |
89.91 |
89.91 |
89.91 |
89.91 |
+0.38 |
0 |
3,638 |
+0 |
Total Volume and Open Interest |
170,901 |
506,415 |
-5,599 |
US Dollar Index(ICE) |
Dec12 |
121114 |
81.150 |
81.215 |
80.940 |
81.100 |
-0.040 |
20,689 |
36,582 |
+251 |
Mar13 |
121114 |
81.355 |
81.410 |
81.235 |
81.315 |
-0.065 |
56 |
1,804 |
+4 |
Jun13 |
121114 |
81.555 |
81.555 |
81.555 |
81.555 |
-0.065 |
1 |
4 |
+1 |
Total Volume and Open Interest |
20,746 |
38,393 |
+256 |
Australian Dollar(CME) |
Dec12 |
121114 |
104.05 |
104.32 |
103.40 |
103.55 |
-0.56 |
111,913 |
182,578 |
-936 |
Mar13 |
121114 |
103.27 |
103.48 |
102.70 |
102.81 |
-0.55 |
27 |
846 |
+0 |
Jun13 |
121114 |
102.11 |
102.65 |
102.11 |
102.11 |
-0.54 |
0 |
10 |
+0 |
Total Volume and Open Interest |
111,940 |
183,439 |
-936 |
British Pound(CME) |
Dec12 |
121114 |
158.71 |
159.00 |
158.35 |
158.52 |
-0.21 |
95,938 |
148,473 |
-4,135 |
Mar13 |
121114 |
158.69 |
158.70 |
158.49 |
158.49 |
-0.21 |
90 |
639 |
+80 |
Jun13 |
121114 |
158.46 |
158.67 |
158.46 |
158.46 |
-0.21 |
0 |
59 |
+0 |
Total Volume and Open Interest |
96,028 |
149,173 |
-4,055 |
Canadian Dollar(CME) |
Dec12 |
121114 |
99.71 |
99.95 |
99.51 |
99.62 |
-0.17 |
64,906 |
161,844 |
+205 |
Mar13 |
121114 |
99.58 |
99.75 |
99.35 |
99.42 |
-0.17 |
720 |
4,798 |
+480 |
Jun13 |
121114 |
99.28 |
99.40 |
99.22 |
99.22 |
-0.18 |
38 |
619 |
-13 |
Sep13 |
121114 |
99.02 |
99.19 |
99.01 |
99.01 |
-0.18 |
2 |
954 |
+2 |
Total Volume and Open Interest |
65,671 |
168,339 |
+679 |
Japanese Yen(CME) |
Dec12 |
121114 |
125.94 |
125.99 |
124.54 |
124.77 |
-1.21 |
84,336 |
154,983 |
+212 |
Mar13 |
121114 |
125.94 |
126.11 |
124.68 |
124.90 |
-1.21 |
133 |
888 |
+66 |
Jun13 |
121114 |
126.07 |
126.26 |
125.03 |
125.04 |
-1.22 |
2 |
38 |
+1 |
Total Volume and Open Interest |
84,471 |
155,931 |
+279 |
Swiss Franc(CME) |
Dec12 |
121114 |
105.57 |
106.18 |
105.55 |
105.95 |
+0.34 |
23,864 |
46,862 |
+466 |
Mar13 |
121114 |
106.01 |
106.20 |
105.78 |
106.12 |
+0.34 |
7 |
75 |
+5 |
Jun13 |
121114 |
106.31 |
106.31 |
105.97 |
106.31 |
+0.34 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,871 |
46,940 |
+471 |
EuroFX(CME) |
Dec12 |
121114 |
127.07 |
127.87 |
127.06 |
127.50 |
+0.41 |
309,295 |
229,148 |
-229 |
Mar13 |
121114 |
127.27 |
127.94 |
127.22 |
127.63 |
+0.41 |
375 |
1,868 |
+195 |
Jun13 |
121114 |
127.42 |
128.10 |
127.36 |
127.77 |
+0.41 |
26 |
593 |
+22 |
Total Volume and Open Interest |
309,706 |
231,660 |
-4 |
Mexican Peso(CME) |
Nov12 |
121114 |
754.25 |
757.50 |
754.25 |
754.25 |
-3.25 |
|
|
|
Dec12 |
121114 |
752.50 |
756.75 |
750.00 |
752.00 |
-3.25 |
43,324 |
168,899 |
-3,480 |
Total Volume and Open Interest |
43,484 |
170,011 |
-3,384 |
Brazilian Real(CME) |
Dec12 |
121114 |
481.50 |
484.50 |
481.50 |
482.55 |
+1.05 |
160 |
5,397 |
-6 |
Jan13 |
121114 |
480.75 |
480.75 |
480.75 |
480.75 |
+1.05 |
|
|
|
Feb13 |
121114 |
479.00 |
479.00 |
479.00 |
479.00 |
+1.05 |
0 |
1 |
+0 |
Mar13 |
121114 |
477.20 |
477.20 |
477.20 |
477.20 |
+1.05 |
0 |
39 |
+0 |
Total Volume and Open Interest |
160 |
32,424 |
-6 |
30-Year T-Bonds(CBOT) |
Dec12 |
121114 |
151~310 |
152~120 |
151~100 |
152~010 |
-0~020 |
298,294 |
608,355 |
+4,515 |
Mar13 |
121114 |
150~240 |
151~020 |
150~000 |
150~220 |
-0~020 |
1,120 |
6,707 |
+731 |
Jun13 |
121114 |
149~170 |
149~190 |
149~170 |
149~170 |
-0~020 |
|
|
|
Total Volume and Open Interest |
299,414 |
615,062 |
+5,246 |
10-Year T-Notes(CBOT) |
Dec12 |
121114 |
133~310 |
134~035 |
133~220 |
134~015 |
unch |
821,265 |
1,732,122 |
+18,003 |
Mar13 |
121114 |
133~155 |
133~185 |
133~065 |
133~180 |
unch |
8,091 |
32,478 |
+5,108 |
Jun13 |
121114 |
132~230 |
132~230 |
132~230 |
132~230 |
unch |
|
|
|
Total Volume and Open Interest |
829,356 |
1,764,600 |
+23,111 |
5-Year T-Notes(CBOT) |
Dec12 |
121114 |
124~234 |
124~252 |
124~196 |
124~244 |
-0~002 |
409,879 |
1,407,239 |
+39,093 |
Mar13 |
121114 |
124~182 |
124~192 |
124~142 |
124~190 |
-0~002 |
21,487 |
35,556 |
+18,470 |
Jun13 |
121114 |
123~310 |
123~312 |
123~310 |
123~310 |
-0~002 |
|
|
|
Total Volume and Open Interest |
431,366 |
1,442,795 |
+57,563 |
2 Year T-Notes(CBOT) |
Dec12 |
121114 |
110~076 |
110~084 |
110~076 |
110~080 |
unch |
117,924 |
956,011 |
+20,108 |
Mar13 |
121114 |
110~070 |
110~076 |
110~066 |
110~072 |
+0~002 |
16,128 |
81,451 |
+4,185 |
Jun13 |
121114 |
109~236 |
109~236 |
109~234 |
109~236 |
+0~002 |
|
|
|
Total Volume and Open Interest |
134,052 |
1,037,462 |
+24,293 |
Eurodollars(CME) |
Dec12 |
121114 |
99.690 |
99.695 |
99.685 |
99.690 |
-0.005 |
92,497 |
875,341 |
-9,777 |
Mar13 |
121114 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
100,708 |
753,170 |
-19,262 |
Jun13 |
121114 |
99.665 |
99.680 |
99.665 |
99.675 |
+0.010 |
90,061 |
722,825 |
-102 |
Sep13 |
121114 |
99.650 |
99.665 |
99.645 |
99.660 |
+0.010 |
71,126 |
606,594 |
-5,109 |
Dec13 |
121114 |
99.625 |
99.640 |
99.620 |
99.635 |
+0.010 |
83,574 |
701,132 |
+13,225 |
Mar14 |
121114 |
99.600 |
99.615 |
99.590 |
99.610 |
+0.010 |
77,890 |
643,255 |
+6,651 |
Jun14 |
121114 |
99.565 |
99.580 |
99.550 |
99.570 |
+0.005 |
60,609 |
549,327 |
+2,237 |
Sep14 |
121114 |
99.525 |
99.540 |
99.505 |
99.530 |
+0.005 |
69,727 |
485,516 |
+9,666 |
Dec14 |
121114 |
99.475 |
99.485 |
99.455 |
99.480 |
+0.005 |
49,854 |
498,948 |
+4,372 |
Mar15 |
121114 |
99.420 |
99.435 |
99.400 |
99.425 |
unch |
35,166 |
497,885 |
+2,141 |
Jun15 |
121114 |
99.350 |
99.360 |
99.325 |
99.355 |
unch |
42,023 |
550,963 |
+5,005 |
Sep15 |
121114 |
99.260 |
99.275 |
99.235 |
99.270 |
unch |
42,094 |
361,893 |
+4,080 |
Dec15 |
121114 |
99.150 |
99.165 |
99.120 |
99.160 |
unch |
42,290 |
325,163 |
+3,018 |
Mar16 |
121114 |
99.035 |
99.050 |
99.005 |
99.045 |
unch |
24,791 |
211,678 |
-282 |
Jun16 |
121114 |
98.905 |
98.920 |
98.870 |
98.915 |
unch |
21,528 |
139,837 |
+1,503 |
Sep16 |
121114 |
98.765 |
98.785 |
98.730 |
98.780 |
unch |
14,607 |
130,164 |
-252 |
Dec16 |
121114 |
98.620 |
98.640 |
98.585 |
98.635 |
unch |
22,035 |
107,025 |
-2,702 |
Mar17 |
121114 |
98.485 |
98.505 |
98.455 |
98.505 |
unch |
12,222 |
85,225 |
+734 |
Total Volume and Open Interest |
980,868 |
8,480,299 |
+14,421 |
Ultra T-Bond(CBOT) |
Dec12 |
121114 |
168~27 |
169~12 |
167~25 |
168~27 |
-0~05 |
43,259 |
357,286 |
+235 |
Mar13 |
121114 |
167~04 |
167~19 |
166~29 |
167~14 |
-0~05 |
4 |
158 |
+1 |
Jun13 |
121114 |
167~14 |
167~19 |
167~14 |
167~14 |
-0~05 |
|
|
|
Total Volume and Open Interest |
43,263 |
357,444 |
+236 |
30 Day Federal Funds(CBOT) |
Nov12 |
121114 |
99.840 |
99.840 |
99.835 |
99.838 |
unch |
727 |
70,259 |
+175 |
Dec12 |
121114 |
99.850 |
99.850 |
99.840 |
99.845 |
-0.005 |
139 |
35,760 |
-80 |
Jan13 |
121114 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
232 |
25,876 |
+17 |
Feb13 |
121114 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
305 |
25,566 |
+66 |
Mar13 |
121114 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
432 |
20,172 |
-104 |
Apr13 |
121114 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
242 |
21,692 |
+40 |
Total Volume and Open Interest |
8,708 |
372,098 |
+2,147 |
3-Mth Euro-Yen(CME) |
Dec12 |
121114 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar13 |
121114 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun13 |
121114 |
99.740 |
99.740 |
99.740 |
99.740 |
unch |
|
|
|
Sep13 |
121114 |
99.747 |
99.747 |
99.747 |
99.747 |
unch |
|
|
|
Dec13 |
121114 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Mar14 |
121114 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Jun14 |
121114 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Sep14 |
121114 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Dec14 |
121114 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
Mar15 |
121114 |
99.645 |
99.645 |
99.645 |
99.645 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121114 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
9 |
2,083 |
-9 |
Mar13 |
121114 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
343 |
+0 |
Jun13 |
121114 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
201 |
+0 |
Sep13 |
121114 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
305 |
+0 |
Dec13 |
121114 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121114 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121114 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Sep14 |
121114 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
9 |
3,664 |
-9 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121114 |
144.56 |
144.56 |
144.31 |
144.36 |
-0.20 |
2,450 |
23,511 |
+606 |
Mar13 |
121114 |
143.73 |
143.73 |
143.73 |
143.73 |
-0.13 |
|
|
|
Jun13 |
121114 |
141.64 |
141.64 |
141.64 |
141.64 |
-0.13 |
|
|
|
Total Volume and Open Interest |
2,450 |
23,511 |
+606 |
Euro-Bund(EUREX) |
Dec12 |
121114 |
143.20 |
143.41 |
142.83 |
143.14 |
unch |
678,428 |
938,988 |
+9,482 |
Mar13 |
121114 |
144.93 |
145.17 |
144.55 |
144.90 |
+0.02 |
6,973 |
95,210 |
+2,939 |
Jun13 |
121114 |
143.14 |
143.14 |
143.14 |
143.14 |
unch |
|
|
|
Total Volume and Open Interest |
685,401 |
1,034,198 |
+12,421 |
Euro-Bobl(EUREX) |
Dec12 |
121114 |
126.57 |
126.63 |
126.40 |
126.54 |
+0.01 |
340,996 |
802,250 |
+2,775 |
Mar13 |
121114 |
127.18 |
127.28 |
127.17 |
127.27 |
+0.01 |
5,995 |
58,456 |
+4,064 |
Jun13 |
121114 |
127.27 |
127.27 |
127.27 |
127.27 |
+0.01 |
|
|
|
Total Volume and Open Interest |
346,991 |
860,706 |
+6,839 |
3-Mth Euribor(EUREX) |
Dec12 |
121114 |
99.825 |
99.825 |
99.820 |
99.820 |
-0.005 |
150 |
2,404 |
-150 |
Mar13 |
121114 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
0 |
1,923 |
+0 |
Jun13 |
121114 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
0 |
1,076 |
+0 |
Total Volume and Open Interest |
200 |
7,842 |
-128 |
Long Gilt(LIFFE) |
Dec12 |
121114 |
120~15 |
120~18 |
119~30 |
120~08 |
-0~12 |
170,017 |
360,325 |
+988 |
Mar13 |
121114 |
119~16 |
119~18 |
119~10 |
119~15 |
-0~12 |
311 |
3,407 |
+1,310 |
Total Volume and Open Interest |
170,328 |
363,732 |
+2,298 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121114 |
99.49 |
99.50 |
99.48 |
99.49 |
-0.01 |
32,001 |
269,355 |
-4,220 |
Mar13 |
121114 |
99.53 |
99.53 |
99.51 |
99.52 |
-0.01 |
28,579 |
338,680 |
+2,605 |
Jun13 |
121114 |
99.53 |
99.54 |
99.51 |
99.53 |
-0.01 |
29,267 |
306,236 |
+914 |
Sep13 |
121114 |
99.53 |
99.55 |
99.51 |
99.52 |
-0.02 |
47,908 |
332,958 |
+2,718 |
Dec13 |
121114 |
99.51 |
99.53 |
99.49 |
99.50 |
-0.02 |
65,185 |
358,209 |
-449 |
Mar14 |
121114 |
99.49 |
99.50 |
99.46 |
99.48 |
-0.02 |
34,969 |
277,620 |
-3,973 |
Total Volume and Open Interest |
423,453 |
2,749,152 |
+8,750 |
3-Mth Euribor(LIFFE) |
Dec12 |
121114 |
99.820 |
99.825 |
99.820 |
99.820 |
-0.005 |
32,713 |
507,042 |
-10,597 |
Mar13 |
121114 |
99.840 |
99.870 |
99.840 |
99.845 |
unch |
43,862 |
559,994 |
+4,819 |
Jun13 |
121114 |
99.830 |
99.840 |
99.825 |
99.835 |
unch |
69,248 |
447,081 |
-593 |
Total Volume and Open Interest |
538,999 |
4,164,278 |
+17,213 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121114 |
96.81 |
96.82 |
96.79 |
96.80 |
-0.02 |
14,704 |
144,680 |
-2,634 |
Mar13 |
121114 |
97.00 |
97.01 |
96.96 |
96.98 |
-0.02 |
30,272 |
182,608 |
+2,849 |
Jun13 |
121114 |
97.14 |
97.16 |
97.10 |
97.12 |
-0.02 |
10,781 |
125,952 |
-1,296 |
Sep13 |
121114 |
97.17 |
97.19 |
97.14 |
97.15 |
-0.02 |
5,715 |
80,113 |
+1,100 |
Dec13 |
121114 |
97.11 |
97.14 |
97.10 |
97.11 |
-0.01 |
4,592 |
67,190 |
+355 |
Mar14 |
121114 |
97.04 |
97.06 |
97.02 |
97.03 |
-0.01 |
1,409 |
40,384 |
+266 |
Jun14 |
121114 |
96.97 |
96.98 |
96.95 |
96.96 |
-0.01 |
1,096 |
18,522 |
+220 |
Sep14 |
121114 |
96.90 |
96.90 |
96.88 |
96.88 |
-0.01 |
2,607 |
17,016 |
+1,537 |
Dec14 |
121114 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.01 |
197 |
1,583 |
+197 |
Mar15 |
121114 |
96.79 |
96.79 |
96.79 |
96.79 |
unch |
0 |
43 |
+0 |
Total Volume and Open Interest |
71,373 |
678,363 |
+2,594 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121114 |
97.02 |
97.06 |
97.01 |
97.02 |
-0.01 |
62,710 |
437,356 |
+12,334 |
Mar13 |
121114 |
96.98 |
96.98 |
96.98 |
96.98 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
62,710 |
437,361 |
+12,334 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121114 |
97.49 |
97.51 |
97.45 |
97.47 |
-0.02 |
124,594 |
477,265 |
-13,578 |
Mar13 |
121114 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.02 |
|
|
|
Total Volume and Open Interest |
124,594 |
477,265 |
-13,578 |
Gold(CMX) |
Dec12 |
121114 |
1725.3 |
1734.1 |
1720.5 |
1730.1 |
+5.3 |
142,502 |
247,089 |
-3,979 |
Feb13 |
121114 |
1727.6 |
1736.4 |
1723.0 |
1732.5 |
+5.4 |
15,910 |
92,142 |
+3,719 |
Apr13 |
121114 |
1730.0 |
1738.0 |
1726.5 |
1734.5 |
+5.3 |
4,388 |
19,855 |
+323 |
Jun13 |
121114 |
1734.0 |
1738.8 |
1727.3 |
1736.5 |
+5.3 |
1,995 |
23,984 |
+40 |
Aug13 |
121114 |
1736.3 |
1738.4 |
1735.6 |
1738.4 |
+5.3 |
1,446 |
15,442 |
+441 |
Oct13 |
121114 |
1740.3 |
1740.3 |
1740.3 |
1740.3 |
+5.3 |
172 |
7,902 |
+117 |
Dec13 |
121114 |
1739.9 |
1744.2 |
1735.5 |
1742.4 |
+5.3 |
2,566 |
15,076 |
+680 |
Feb14 |
121114 |
1740.9 |
1745.1 |
1740.9 |
1744.7 |
+5.4 |
46 |
2,472 |
-4 |
Apr14 |
121114 |
1747.1 |
1747.1 |
1747.1 |
1747.1 |
+5.5 |
0 |
3,445 |
+0 |
Jun14 |
121114 |
1747.4 |
1749.6 |
1747.4 |
1749.6 |
+5.5 |
0 |
8,914 |
+0 |
Aug14 |
121114 |
1751.8 |
1751.8 |
1751.8 |
1751.8 |
+5.5 |
0 |
84 |
+0 |
Total Volume and Open Interest |
169,182 |
459,761 |
+1,378 |
Silver(CMX) |
Dec12 |
121114 |
3247.5 |
3293.0 |
3236.5 |
3288.0 |
+39.3 |
46,457 |
59,594 |
-1,094 |
Mar13 |
121114 |
3254.0 |
3301.0 |
3246.5 |
3296.5 |
+39.3 |
9,109 |
32,968 |
+3,312 |
May13 |
121114 |
3266.5 |
3300.6 |
3264.5 |
3300.6 |
+39.3 |
755 |
6,086 |
-61 |
Jul13 |
121114 |
3281.0 |
3304.2 |
3278.5 |
3304.2 |
+39.3 |
517 |
6,452 |
-80 |
Sep13 |
121114 |
3275.0 |
3307.1 |
3274.0 |
3307.1 |
+39.4 |
16 |
3,780 |
-8 |
Dec13 |
121114 |
3290.0 |
3310.7 |
3266.0 |
3310.7 |
+39.5 |
114 |
17,657 |
-39 |
Mar14 |
121114 |
3309.6 |
3309.6 |
3309.6 |
3309.6 |
+39.8 |
51 |
1,511 |
+50 |
Total Volume and Open Interest |
57,236 |
144,567 |
+2,171 |
Platinum(NYMEX) |
Jan13 |
121114 |
1585.4 |
1603.3 |
1579.2 |
1591.6 |
+5.2 |
12,898 |
55,928 |
-83 |
Apr13 |
121114 |
1588.0 |
1605.0 |
1583.9 |
1594.1 |
+5.0 |
290 |
4,286 |
+100 |
Jul13 |
121114 |
1592.3 |
1597.1 |
1592.3 |
1597.1 |
+5.2 |
17 |
171 |
+10 |
Oct13 |
121114 |
1605.6 |
1605.6 |
1599.2 |
1599.2 |
+5.2 |
1 |
42 |
+0 |
Total Volume and Open Interest |
13,210 |
60,470 |
+27 |
Palladium(NYMEX) |
Dec12 |
121114 |
636.10 |
649.90 |
634.25 |
641.55 |
+4.95 |
9,268 |
17,224 |
-402 |
Mar13 |
121114 |
637.20 |
651.00 |
636.55 |
643.20 |
+4.85 |
809 |
4,488 |
+573 |
Jun13 |
121114 |
645.00 |
645.00 |
644.45 |
644.45 |
+4.85 |
0 |
20 |
+0 |
Total Volume and Open Interest |
10,277 |
21,933 |
+130 |
Copper(CMX) |
Dec12 |
121114 |
347.10 |
349.20 |
344.15 |
345.35 |
-1.75 |
55,253 |
55,572 |
-3,154 |
Mar13 |
121114 |
348.05 |
350.25 |
345.30 |
346.50 |
-1.80 |
15,320 |
64,761 |
+5,685 |
May13 |
121114 |
348.75 |
349.30 |
347.10 |
347.25 |
-1.80 |
1,434 |
11,733 |
+721 |
Jul13 |
121114 |
349.40 |
350.75 |
347.80 |
347.80 |
-1.80 |
548 |
5,696 |
+180 |
Sep13 |
121114 |
350.25 |
350.25 |
348.25 |
348.25 |
-1.85 |
112 |
3,440 |
+77 |
Total Volume and Open Interest |
73,220 |
151,884 |
+3,480 |
DJIA Index(CBOT) |
Dec12 |
121114 |
12766 |
12800 |
12530 |
12544 |
-173 |
124 |
14,336 |
+8 |
Mar13 |
121114 |
12470 |
12643 |
12470 |
12470 |
-173 |
0 |
6 |
+0 |
Jun13 |
121114 |
12390 |
12563 |
12390 |
12390 |
-173 |
|
|
|
Sep13 |
121114 |
12311 |
12484 |
12311 |
12311 |
-173 |
|
|
|
Total Volume and Open Interest |
124 |
14,342 |
+8 |
E-mini DJIA Index(CBOT) |
Dec12 |
121114 |
12731 |
12803 |
12509 |
12544 |
-173 |
138,310 |
101,005 |
-96 |
Mar13 |
121114 |
12667 |
12711 |
12450 |
12470 |
-173 |
36 |
215 |
+5 |
Jun13 |
121114 |
12420 |
12420 |
12390 |
12390 |
-173 |
2 |
50 |
+0 |
Sep13 |
121114 |
12311 |
12311 |
12311 |
12311 |
-173 |
|
|
|
Total Volume and Open Interest |
138,348 |
101,270 |
-91 |
S & P 500(CME) |
Dec12 |
121114 |
1374.60 |
1381.70 |
1349.70 |
1353.00 |
-17.90 |
9,865 |
208,596 |
-1,224 |
Mar13 |
121114 |
1368.00 |
1369.00 |
1344.00 |
1346.10 |
-17.90 |
48 |
2,811 |
+8 |
Jun13 |
121114 |
1339.20 |
1362.10 |
1337.10 |
1339.20 |
-17.90 |
26 |
1,504 |
+3 |
Sep13 |
121114 |
1332.70 |
1355.60 |
1330.60 |
1332.70 |
-17.90 |
|
|
|
Total Volume and Open Interest |
9,939 |
212,911 |
-1,213 |
S & P 500 E-Mini(Globex) |
Dec12 |
121114 |
1373.25 |
1381.75 |
1349.50 |
1353.00 |
-18.00 |
1,950,603 |
3,032,864 |
-14,534 |
Mar13 |
121114 |
1367.25 |
1374.75 |
1343.00 |
1346.00 |
-18.00 |
2,476 |
40,873 |
+749 |
Total Volume and Open Interest |
1,953,116 |
3,075,902 |
-13,715 |
NASDAQ 100(CME) |
Dec12 |
121114 |
2577.00 |
2585.30 |
2526.00 |
2529.50 |
-31.00 |
1,231 |
17,508 |
+243 |
Mar13 |
121114 |
2523.00 |
2525.00 |
2523.00 |
2523.00 |
-31.30 |
0 |
1 |
+0 |
Jun13 |
121114 |
2517.50 |
2548.80 |
2517.50 |
2517.50 |
-31.30 |
|
|
|
Total Volume and Open Interest |
1,231 |
17,509 |
+243 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121114 |
2567.50 |
2585.80 |
2526.50 |
2529.50 |
-31.00 |
315,321 |
361,851 |
+2,434 |
Mar13 |
121114 |
2576.50 |
2576.80 |
2521.00 |
2523.00 |
-31.30 |
36 |
309 |
+25 |
Total Volume and Open Interest |
315,357 |
362,170 |
+2,459 |
S & P Midcap 400(CME) |
Dec12 |
121114 |
947.30 |
965.00 |
947.00 |
947.30 |
-15.90 |
0 |
1,865 |
+0 |
Mar13 |
121114 |
945.30 |
961.20 |
945.30 |
945.30 |
-15.90 |
|
|
|
Jun13 |
121114 |
943.20 |
959.10 |
943.20 |
943.20 |
-15.90 |
|
|
|
Total Volume and Open Interest |
0 |
1,865 |
+0 |
Volatility Index(CBOE) |
Nov12 |
121114 |
16.80 |
18.15 |
16.40 |
17.85 |
+0.90 |
55,585 |
72,322 |
-7,363 |
Dec12 |
121114 |
18.10 |
19.30 |
17.80 |
19.00 |
+0.80 |
53,493 |
129,058 |
+4,287 |
Jan13 |
121114 |
19.85 |
20.79 |
19.50 |
20.50 |
+0.60 |
19,153 |
0 |
+0 |
Feb13 |
121114 |
20.60 |
21.59 |
20.35 |
21.25 |
+0.55 |
8,986 |
30,502 |
-290 |
Total Volume and Open Interest |
151,269 |
297,190 |
-2,744 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121114 |
8685 |
8790 |
8665 |
8685 |
+20 |
4,598 |
31,643 |
-70 |
Mar13 |
121114 |
8780 |
8780 |
8670 |
8690 |
+20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
4,598 |
31,646 |
-70 |
Nikkei 225(SGX) |
Dec12 |
121114 |
8660 |
8710 |
8630 |
8665 |
+5 |
75,094 |
235,158 |
-838 |
Mar13 |
121114 |
8635 |
8675 |
8620 |
8650 |
+5 |
3 |
2,144 |
+2 |
Jun13 |
121114 |
8575 |
8575 |
8575 |
8575 |
+5 |
0 |
1,206 |
+0 |
Total Volume and Open Interest |
75,195 |
249,608 |
-820 |
CAC 40(EURONEXT) |
Nov12 |
121114 |
3417.0 |
3437.0 |
3361.5 |
3399.5 |
-31.0 |
253,860 |
316,185 |
+14,146 |
Dec12 |
121114 |
3408.0 |
3427.5 |
3352.0 |
3390.5 |
-31.0 |
164,386 |
145,183 |
+87,430 |
Jan13 |
121114 |
3414.0 |
3426.0 |
3371.5 |
3390.0 |
-31.0 |
20 |
45 |
+14 |
Total Volume and Open Interest |
418,463 |
461,633 |
+101,592 |
Hang Seng Index(HKFE) |
Nov12 |
121114 |
21254 |
21443 |
21205 |
21420 |
+244 |
64,999 |
117,880 |
-504 |
Dec12 |
121114 |
21299 |
21448 |
21218 |
21435 |
+243 |
1,778 |
16,727 |
+535 |
Total Volume and Open Interest |
67,002 |
137,952 |
+87 |
DAX(EUREX) |
Dec12 |
121114 |
7153.0 |
7185.0 |
7031.5 |
7116.0 |
-59.5 |
158,941 |
150,776 |
+3,060 |
Mar13 |
121114 |
7167.0 |
7182.5 |
7037.0 |
7119.5 |
-59.0 |
663 |
11,155 |
+272 |
Jun13 |
121114 |
7174.0 |
7178.0 |
7058.5 |
7126.5 |
-59.0 |
102 |
1,960 |
+23 |
Total Volume and Open Interest |
159,706 |
163,891 |
+3,355 |
FT-SE 100(EURONEXT) |
Dec12 |
121114 |
5742.50 |
5762.00 |
5661.00 |
5734.50 |
-33.00 |
92,761 |
597,634 |
+5,168 |
Mar13 |
121114 |
5705.00 |
5710.00 |
5620.00 |
5690.50 |
-32.50 |
30 |
851 |
+63 |
Jun13 |
121114 |
5626.00 |
5626.00 |
5626.00 |
5626.00 |
-27.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
92,791 |
598,508 |
+5,231 |
SPI 200(SFE) |
Dec12 |
121114 |
4390.0 |
4424.0 |
4382.0 |
4400.0 |
+11.0 |
30,550 |
268,930 |
-4,471 |
Mar13 |
121114 |
4369.0 |
4392.0 |
4353.0 |
4368.0 |
+8.0 |
21 |
1,968 |
+1 |
Jun13 |
121114 |
4370.0 |
4370.0 |
4370.0 |
4370.0 |
+12.0 |
1 |
2,645 |
+0 |
Total Volume and Open Interest |
32,873 |
283,236 |
-3,580 |
FTSE MIB(ISE) |
Dec12 |
121114 |
15275.00 |
15390.00 |
15165.00 |
15223.00 |
-78.00 |
24,193 |
32,038 |
-743 |
Mar13 |
121114 |
15275.00 |
15355.00 |
15180.00 |
15230.00 |
-78.00 |
25 |
89 |
+9 |
Jun13 |
121114 |
14950.00 |
14950.00 |
14950.00 |
14950.00 |
-78.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,218 |
32,128 |
-734 |
KOSPI 200(KFE) |
Dec12 |
121114 |
248.50 |
248.80 |
248.30 |
248.30 |
+0.90 |
204,543 |
98,703 |
-1,478 |
Mar13 |
121114 |
247.40 |
247.80 |
245.60 |
247.80 |
+0.90 |
108 |
5,475 |
+53 |
Jun13 |
121114 |
248.95 |
248.95 |
248.95 |
248.95 |
+0.90 |
0 |
1,148 |
+0 |
Total Volume and Open Interest |
204,651 |
105,336 |
-1,425 |
GSCI(CME) |
Nov12 |
121114 |
630.00 |
636.50 |
628.50 |
635.00 |
+6.00 |
2,273 |
830 |
-2,063 |
Dec12 |
121114 |
633.00 |
639.50 |
631.70 |
638.05 |
+5.75 |
2,350 |
8,494 |
+2,158 |
Jan13 |
121114 |
639.00 |
640.00 |
632.90 |
639.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
4,623 |
9,324 |
+95 |
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. |
|
|