|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 15, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121115 |
1420.00 |
1427.75 |
1401.00 |
1402.00 |
-17.00 |
86,458 |
259,285 |
-340 |
Mar13 |
121115 |
1399.50 |
1408.75 |
1382.75 |
1384.00 |
-14.75 |
24,634 |
113,109 |
-1,584 |
May13 |
121115 |
1378.75 |
1389.00 |
1361.50 |
1362.25 |
-15.00 |
13,989 |
100,307 |
-1,199 |
Jul13 |
121115 |
1367.50 |
1377.25 |
1353.50 |
1354.50 |
-11.75 |
11,152 |
67,826 |
-60 |
Aug13 |
121115 |
1342.75 |
1350.75 |
1331.00 |
1331.00 |
-9.50 |
463 |
1,672 |
-18 |
Sep13 |
121115 |
1313.25 |
1313.25 |
1299.00 |
1299.00 |
-8.75 |
281 |
1,376 |
+56 |
Nov13 |
121115 |
1276.75 |
1287.25 |
1269.50 |
1270.75 |
-4.50 |
5,477 |
53,431 |
-542 |
Jan14 |
121115 |
1286.00 |
1286.00 |
1277.00 |
1277.00 |
-4.25 |
30 |
650 |
-1 |
Mar14 |
121115 |
1281.50 |
1285.50 |
1281.50 |
1281.50 |
-4.00 |
6 |
174 |
+4 |
May14 |
121115 |
1287.75 |
1287.75 |
1284.25 |
1284.25 |
-1.25 |
23 |
146 |
+12 |
Jul14 |
121115 |
1288.50 |
1289.50 |
1288.50 |
1288.50 |
-1.00 |
17 |
65 |
+7 |
Aug14 |
121115 |
1283.25 |
1284.25 |
1283.25 |
1283.25 |
-1.00 |
|
|
|
Sep14 |
121115 |
1273.50 |
1274.50 |
1273.50 |
1273.50 |
-1.00 |
|
|
|
Nov14 |
121115 |
1258.50 |
1258.50 |
1243.00 |
1243.00 |
-6.25 |
97 |
2,080 |
+30 |
Total Volume and Open Interest |
142,627 |
600,211 |
-3,951 |
Soybean Meal(CBOT) |
Dec12 |
121115 |
436.60 |
438.70 |
429.80 |
430.50 |
-5.50 |
34,051 |
63,079 |
-3,460 |
Jan13 |
121115 |
431.30 |
433.90 |
424.80 |
425.40 |
-5.90 |
15,405 |
46,142 |
+457 |
Mar13 |
121115 |
420.80 |
423.00 |
414.60 |
415.00 |
-5.50 |
8,125 |
42,262 |
+934 |
May13 |
121115 |
408.70 |
411.80 |
402.20 |
402.70 |
-6.00 |
5,294 |
26,449 |
+607 |
Jul13 |
121115 |
401.40 |
405.00 |
396.50 |
397.20 |
-4.20 |
4,097 |
18,972 |
+416 |
Aug13 |
121115 |
394.80 |
395.80 |
387.40 |
387.40 |
-3.50 |
313 |
1,732 |
+65 |
Sep13 |
121115 |
379.50 |
380.90 |
376.10 |
376.10 |
-2.60 |
157 |
2,062 |
+45 |
Oct13 |
121115 |
363.30 |
364.90 |
361.00 |
361.00 |
-1.80 |
306 |
3,040 |
+52 |
Dec13 |
121115 |
363.30 |
363.30 |
358.40 |
358.70 |
-1.90 |
811 |
10,991 |
+116 |
Jan14 |
121115 |
362.50 |
362.50 |
360.10 |
360.10 |
-1.70 |
16 |
379 |
+10 |
Total Volume and Open Interest |
68,646 |
215,852 |
-698 |
Soybean Oil(CBOT) |
Dec12 |
121115 |
47.71 |
48.17 |
47.42 |
47.46 |
-0.21 |
56,316 |
110,450 |
-5,015 |
Jan13 |
121115 |
48.06 |
48.51 |
47.76 |
47.79 |
-0.22 |
28,247 |
117,307 |
-105 |
Mar13 |
121115 |
48.53 |
48.97 |
48.22 |
48.26 |
-0.22 |
15,064 |
46,838 |
-67 |
May13 |
121115 |
49.02 |
49.42 |
48.70 |
48.73 |
-0.23 |
5,290 |
35,902 |
-86 |
Jul13 |
121115 |
49.50 |
49.82 |
49.13 |
49.17 |
-0.25 |
6,161 |
25,948 |
+468 |
Aug13 |
121115 |
49.64 |
49.96 |
49.33 |
49.33 |
-0.23 |
576 |
3,420 |
+39 |
Sep13 |
121115 |
49.75 |
50.02 |
49.45 |
49.45 |
-0.22 |
351 |
3,108 |
+42 |
Oct13 |
121115 |
49.65 |
49.97 |
49.40 |
49.40 |
-0.21 |
403 |
3,808 |
+68 |
Dec13 |
121115 |
50.03 |
50.05 |
49.41 |
49.45 |
-0.18 |
1,646 |
10,927 |
-507 |
Jan14 |
121115 |
49.66 |
49.85 |
49.66 |
49.66 |
-0.19 |
10 |
871 |
-10 |
Total Volume and Open Interest |
114,106 |
359,619 |
-5,173 |
Canola(WCE) |
Nov12 |
121114 |
587.1 |
587.1 |
587.1 |
587.1 |
+9.8 |
|
|
|
Jan13 |
121115 |
584.6 |
589.5 |
579.3 |
580.5 |
-4.1 |
8,668 |
101,775 |
-2,574 |
Mar13 |
121115 |
584.5 |
587.7 |
577.3 |
578.5 |
-4.4 |
3,470 |
19,929 |
+362 |
May13 |
121115 |
582.8 |
587.1 |
575.4 |
576.9 |
-4.4 |
1,937 |
18,888 |
-80 |
Jul13 |
121115 |
580.7 |
583.9 |
572.1 |
573.7 |
-4.5 |
283 |
7,656 |
+177 |
Total Volume and Open Interest |
14,566 |
155,424 |
-2,062 |
Corn(CBOT) |
Dec12 |
121115 |
725.75 |
727.75 |
720.25 |
721.25 |
-4.50 |
153,645 |
307,484 |
-21,724 |
Mar13 |
121115 |
729.50 |
731.75 |
724.00 |
725.00 |
-4.25 |
97,761 |
506,557 |
+23,680 |
May13 |
121115 |
725.25 |
727.25 |
719.50 |
720.25 |
-4.75 |
13,485 |
127,513 |
+2,597 |
Jul13 |
121115 |
713.50 |
716.00 |
708.00 |
708.75 |
-4.75 |
11,302 |
157,090 |
+310 |
Sep13 |
121115 |
628.50 |
632.00 |
627.00 |
627.25 |
-2.25 |
2,073 |
30,893 |
+401 |
Dec13 |
121115 |
608.00 |
611.50 |
606.00 |
606.75 |
-1.75 |
6,707 |
157,122 |
+19 |
Mar14 |
121115 |
616.50 |
619.25 |
615.25 |
615.75 |
-1.25 |
110 |
3,187 |
+53 |
May14 |
121115 |
622.00 |
623.50 |
622.00 |
622.00 |
-1.50 |
50 |
972 |
+30 |
Jul14 |
121115 |
626.50 |
627.00 |
625.00 |
625.50 |
-1.50 |
2 |
1,168 |
+0 |
Sep14 |
121115 |
595.00 |
595.00 |
595.00 |
595.00 |
unch |
0 |
90 |
+0 |
Total Volume and Open Interest |
285,253 |
1,300,000 |
+5,426 |
Wheat(CBOT) |
Dec12 |
121115 |
849.00 |
856.50 |
843.25 |
845.50 |
-3.25 |
69,446 |
128,051 |
-3,744 |
Mar13 |
121115 |
864.25 |
871.75 |
859.00 |
861.25 |
-2.75 |
40,876 |
188,789 |
+6,287 |
May13 |
121115 |
870.25 |
878.00 |
865.50 |
867.75 |
-3.00 |
6,677 |
45,362 |
+900 |
Jul13 |
121115 |
858.00 |
864.25 |
852.00 |
854.50 |
-4.25 |
4,801 |
73,768 |
-236 |
Sep13 |
121115 |
865.50 |
870.50 |
860.50 |
862.25 |
-5.25 |
724 |
10,025 |
+373 |
Dec13 |
121115 |
871.50 |
878.25 |
866.50 |
868.00 |
-5.50 |
1,355 |
45,886 |
+287 |
Total Volume and Open Interest |
123,920 |
496,964 |
+3,887 |
Wheat(KCBT) |
Dec12 |
121115 |
890.25 |
894.25 |
881.50 |
886.50 |
-3.25 |
15,129 |
46,770 |
-5,524 |
Mar13 |
121115 |
907.00 |
911.25 |
898.25 |
903.50 |
-2.75 |
10,898 |
78,108 |
+4,229 |
May13 |
121115 |
913.75 |
916.50 |
904.75 |
909.75 |
-3.50 |
1,194 |
15,445 |
+47 |
Jul13 |
121115 |
902.75 |
907.50 |
895.25 |
899.75 |
-2.50 |
1,087 |
22,386 |
+261 |
Sep13 |
121115 |
902.50 |
909.00 |
899.00 |
900.75 |
-3.50 |
27 |
3,217 |
-5 |
Dec13 |
121115 |
914.00 |
914.00 |
905.00 |
906.50 |
-3.75 |
77 |
3,334 |
+28 |
Total Volume and Open Interest |
28,435 |
169,702 |
-948 |
Wheat(MGE) |
Dec12 |
121115 |
923.50 |
929.25 |
916.50 |
920.25 |
-3.25 |
3,082 |
12,344 |
-530 |
Mar13 |
121115 |
933.25 |
939.00 |
927.00 |
930.75 |
-2.50 |
2,621 |
21,238 |
+856 |
May13 |
121115 |
941.25 |
945.25 |
934.50 |
937.75 |
-2.75 |
271 |
5,029 |
-130 |
Jul13 |
121115 |
942.00 |
945.00 |
936.25 |
938.00 |
-2.75 |
92 |
1,889 |
+30 |
Sep13 |
121115 |
926.00 |
926.00 |
918.25 |
920.50 |
-2.50 |
57 |
2,791 |
+30 |
Total Volume and Open Interest |
6,161 |
44,658 |
+272 |
Oats(CBOT) |
Dec12 |
121115 |
367.25 |
367.75 |
362.00 |
364.50 |
-3.00 |
245 |
5,106 |
-58 |
Mar13 |
121115 |
376.50 |
376.75 |
371.50 |
374.00 |
-2.50 |
223 |
6,257 |
+123 |
May13 |
121115 |
375.25 |
377.25 |
375.25 |
375.25 |
-2.00 |
8 |
392 |
+3 |
Jul13 |
121115 |
373.75 |
378.75 |
373.75 |
373.75 |
-5.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
483 |
11,816 |
+74 |
Rough Rice(CBOT) |
Nov12 |
121114 |
14.38 |
14.52 |
14.38 |
14.38 |
-0.14 |
|
|
|
Jan13 |
121115 |
14.66 |
14.87 |
14.63 |
14.86 |
+0.22 |
756 |
13,211 |
+161 |
Mar13 |
121115 |
14.98 |
15.19 |
14.94 |
15.19 |
+0.22 |
108 |
980 |
+28 |
May13 |
121115 |
15.29 |
15.47 |
15.29 |
15.47 |
+0.23 |
4 |
58 |
+2 |
Total Volume and Open Interest |
868 |
14,321 |
+191 |
Live Cattle(CME) |
Dec12 |
121115 |
125.450 |
126.035 |
125.230 |
125.600 |
+0.170 |
23,858 |
87,194 |
-6,677 |
Feb13 |
121115 |
129.050 |
129.575 |
128.850 |
129.380 |
+0.250 |
21,256 |
121,268 |
+4,394 |
Apr13 |
121115 |
133.000 |
133.575 |
132.800 |
133.350 |
+0.250 |
6,377 |
66,814 |
+1,451 |
Jun13 |
121115 |
129.000 |
129.600 |
128.880 |
129.485 |
+0.355 |
2,390 |
33,486 |
+413 |
Aug13 |
121115 |
128.950 |
129.535 |
128.880 |
129.380 |
+0.345 |
1,016 |
16,300 |
+523 |
Oct13 |
121115 |
131.825 |
132.350 |
131.800 |
132.100 |
+0.600 |
160 |
3,569 |
+73 |
Total Volume and Open Interest |
55,197 |
331,014 |
+188 |
Feeder Cattle(CME) |
Nov12 |
121115 |
143.250 |
143.485 |
143.250 |
143.400 |
+0.200 |
841 |
1,840 |
-396 |
Jan13 |
121115 |
144.750 |
145.250 |
144.300 |
145.150 |
+0.270 |
2,132 |
16,451 |
+645 |
Mar13 |
121115 |
147.130 |
147.700 |
146.825 |
147.600 |
+0.250 |
936 |
4,307 |
+58 |
Apr13 |
121115 |
149.235 |
149.685 |
148.785 |
149.435 |
+0.335 |
382 |
2,215 |
+62 |
May13 |
121115 |
150.350 |
151.100 |
150.300 |
150.700 |
+0.375 |
260 |
1,695 |
+93 |
Aug13 |
121115 |
154.300 |
154.880 |
154.300 |
154.500 |
-0.100 |
123 |
796 |
+41 |
Sep13 |
121115 |
155.400 |
155.750 |
155.400 |
155.750 |
unch |
22 |
72 |
+14 |
Total Volume and Open Interest |
4,717 |
27,412 |
+535 |
Lean Hogs(CME) |
Dec12 |
121115 |
79.930 |
80.430 |
79.680 |
80.080 |
-0.020 |
19,322 |
54,177 |
-3,182 |
Feb13 |
121115 |
86.050 |
86.535 |
85.450 |
86.150 |
+0.100 |
18,382 |
81,491 |
+3,732 |
Apr13 |
121115 |
90.900 |
91.385 |
90.450 |
91.150 |
+0.150 |
4,876 |
38,635 |
+608 |
May13 |
121115 |
97.650 |
97.800 |
97.300 |
97.730 |
-0.070 |
62 |
1,422 |
-3 |
Jun13 |
121115 |
99.900 |
100.100 |
99.700 |
100.000 |
-0.150 |
1,817 |
24,891 |
+520 |
Jul13 |
121115 |
99.400 |
99.900 |
99.400 |
99.800 |
-0.130 |
473 |
7,518 |
+171 |
Aug13 |
121115 |
98.600 |
98.950 |
98.450 |
98.830 |
-0.250 |
706 |
10,922 |
+267 |
Oct13 |
121115 |
87.400 |
87.800 |
87.330 |
87.800 |
unch |
679 |
7,398 |
+269 |
Total Volume and Open Interest |
46,644 |
229,830 |
+2,531 |
Class III Milk(CME) |
Nov12 |
121115 |
20.90 |
20.90 |
20.70 |
20.79 |
-0.11 |
81 |
5,274 |
-24 |
Dec12 |
121115 |
19.68 |
19.74 |
18.95 |
18.97 |
-0.72 |
465 |
4,605 |
-216 |
Jan13 |
121115 |
18.95 |
18.97 |
18.46 |
18.54 |
-0.40 |
119 |
2,449 |
+0 |
Feb13 |
121115 |
18.69 |
18.72 |
18.35 |
18.40 |
-0.29 |
80 |
1,923 |
-8 |
Mar13 |
121115 |
18.52 |
18.63 |
18.35 |
18.41 |
-0.14 |
83 |
1,517 |
+34 |
Total Volume and Open Interest |
1,276 |
22,948 |
-60 |
Cocoa(ICE) |
Dec12 |
121115 |
2468 |
2521 |
2456 |
2502 |
+34 |
14,439 |
2,316 |
-10,359 |
Mar13 |
121115 |
2450 |
2488 |
2441 |
2483 |
+26 |
26,107 |
88,436 |
+5,210 |
May13 |
121115 |
2450 |
2493 |
2450 |
2488 |
+26 |
4,918 |
28,338 |
-397 |
Jul13 |
121115 |
2462 |
2497 |
2458 |
2493 |
+24 |
1,650 |
17,294 |
+117 |
Sep13 |
121115 |
2470 |
2500 |
2464 |
2496 |
+23 |
7,210 |
14,432 |
+6,512 |
Dec13 |
121115 |
2490 |
2502 |
2467 |
2496 |
+20 |
579 |
9,096 |
+286 |
Mar14 |
121115 |
2476 |
2508 |
2473 |
2503 |
+23 |
1,015 |
12,519 |
+201 |
Total Volume and Open Interest |
56,153 |
181,315 |
+1,614 |
Coffee "C"(ICE) |
Dec12 |
121115 |
148.25 |
149.35 |
144.50 |
149.00 |
+1.30 |
10,901 |
19,566 |
-6,626 |
Mar13 |
121115 |
152.50 |
154.40 |
149.45 |
154.00 |
+1.25 |
16,084 |
81,665 |
+4,066 |
May13 |
121115 |
155.75 |
157.15 |
152.45 |
156.80 |
+1.20 |
1,952 |
19,058 |
+23 |
Jul13 |
121115 |
158.75 |
159.85 |
155.35 |
159.70 |
+1.20 |
497 |
8,449 |
+20 |
Sep13 |
121115 |
161.05 |
162.55 |
158.85 |
162.55 |
+1.25 |
257 |
4,512 |
+21 |
Dec13 |
121115 |
165.00 |
166.50 |
163.10 |
166.50 |
+1.25 |
158 |
3,492 |
+29 |
Total Volume and Open Interest |
29,871 |
137,971 |
-2,455 |
Orange Juice(ICE) |
Jan13 |
121115 |
113.00 |
118.00 |
112.55 |
116.25 |
+3.45 |
1,137 |
16,671 |
-241 |
Mar13 |
121115 |
113.90 |
119.10 |
113.90 |
117.25 |
+3.50 |
383 |
3,882 |
+57 |
May13 |
121115 |
117.80 |
120.50 |
117.80 |
119.50 |
+3.25 |
45 |
1,380 |
+0 |
Jul13 |
121115 |
120.65 |
123.00 |
120.65 |
122.40 |
+3.35 |
15 |
184 |
+15 |
Sep13 |
121115 |
124.55 |
124.55 |
124.55 |
124.55 |
+3.60 |
0 |
65 |
+0 |
Nov13 |
121115 |
125.35 |
125.35 |
125.35 |
125.35 |
+3.60 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,580 |
22,266 |
-169 |
Sugar #11(ICE) |
Mar13 |
121115 |
19.21 |
19.26 |
18.96 |
19.04 |
-0.20 |
29,826 |
350,706 |
-2,419 |
May13 |
121115 |
19.26 |
19.29 |
19.03 |
19.09 |
-0.20 |
8,179 |
103,805 |
+424 |
Jul13 |
121115 |
19.28 |
19.32 |
19.10 |
19.14 |
-0.17 |
4,537 |
121,688 |
+447 |
Oct13 |
121115 |
19.58 |
19.59 |
19.41 |
19.46 |
-0.14 |
1,731 |
65,995 |
+36 |
Mar14 |
121115 |
20.09 |
20.09 |
19.91 |
19.95 |
-0.16 |
1,112 |
43,685 |
-379 |
May14 |
121115 |
20.00 |
20.00 |
19.85 |
19.88 |
-0.14 |
185 |
11,380 |
+78 |
Jul14 |
121115 |
19.93 |
19.93 |
19.81 |
19.84 |
-0.10 |
47 |
6,733 |
+12 |
Oct14 |
121115 |
20.00 |
20.01 |
19.90 |
19.92 |
-0.07 |
61 |
8,005 |
+9 |
Total Volume and Open Interest |
45,693 |
721,073 |
-1,782 |
London Cocoa(LCE) |
Dec12 |
121115 |
1604 |
1612 |
1590 |
1604 |
+7 |
2,831 |
40,010 |
-1,043 |
Mar13 |
121115 |
1592 |
1610 |
1584 |
1602 |
+10 |
8,040 |
70,457 |
+113 |
May13 |
121115 |
1597 |
1615 |
1589 |
1607 |
+10 |
3,096 |
28,606 |
+488 |
Jul13 |
121115 |
1602 |
1620 |
1594 |
1613 |
+11 |
1,106 |
20,469 |
+269 |
Sep13 |
121115 |
1608 |
1623 |
1599 |
1618 |
+10 |
331 |
19,698 |
+346 |
Dec13 |
121115 |
1584 |
1602 |
1584 |
1600 |
+12 |
2,183 |
10,883 |
+741 |
Mar14 |
121115 |
1585 |
1602 |
1579 |
1598 |
+14 |
635 |
12,962 |
+1,225 |
Total Volume and Open Interest |
18,349 |
209,798 |
+2,726 |
London Sugar(LCE) |
Mar13 |
121115 |
511.10 |
511.90 |
504.50 |
506.70 |
-6.70 |
12,923 |
42,911 |
-16 |
May13 |
121115 |
517.80 |
519.30 |
513.00 |
514.40 |
-5.10 |
926 |
14,322 |
+334 |
Aug13 |
121115 |
519.60 |
521.00 |
516.40 |
517.30 |
-4.20 |
589 |
6,002 |
+166 |
Oct13 |
121115 |
523.80 |
524.80 |
520.90 |
521.80 |
-3.20 |
108 |
4,217 |
+1 |
Dec13 |
121115 |
530.00 |
530.90 |
527.60 |
527.60 |
-3.30 |
183 |
1,527 |
-15 |
Total Volume and Open Interest |
26,611 |
86,879 |
-1,121 |
Cotton(ICE) |
Dec12 |
121115 |
71.51 |
74.63 |
71.51 |
73.96 |
+2.33 |
9,936 |
35,850 |
-6,857 |
Mar13 |
121115 |
71.55 |
72.49 |
71.32 |
72.24 |
+0.98 |
13,591 |
116,020 |
+1,540 |
May13 |
121115 |
72.80 |
73.30 |
72.44 |
73.12 |
+0.72 |
987 |
14,066 |
+242 |
Jul13 |
121115 |
73.95 |
74.35 |
73.25 |
74.10 |
+0.60 |
187 |
9,687 |
+76 |
Oct13 |
121115 |
75.92 |
75.92 |
75.92 |
75.92 |
+0.60 |
0 |
3 |
+0 |
Dec13 |
121115 |
76.20 |
76.80 |
76.00 |
76.53 |
+0.63 |
69 |
5,253 |
+27 |
Total Volume and Open Interest |
24,772 |
180,944 |
-4,971 |
Lumber(CME) |
Nov12 |
121115 |
320.8 |
324.8 |
318.1 |
324.0 |
+3.9 |
180 |
122 |
-138 |
Jan13 |
121115 |
325.8 |
330.0 |
322.2 |
325.4 |
-1.6 |
398 |
7,540 |
+141 |
Mar13 |
121115 |
332.8 |
336.0 |
330.5 |
332.0 |
-2.0 |
86 |
1,927 |
+39 |
May13 |
121115 |
337.0 |
338.5 |
334.0 |
336.5 |
-1.1 |
31 |
788 |
+3 |
Total Volume and Open Interest |
698 |
10,504 |
+46 |
Crude Oil(NYM) |
Dec12 |
121115 |
86.36 |
86.83 |
84.68 |
85.45 |
-0.87 |
265,306 |
85,411 |
-29,375 |
Jan13 |
121115 |
86.77 |
87.25 |
85.10 |
85.87 |
-0.88 |
195,104 |
314,064 |
+18,938 |
Feb13 |
121115 |
87.24 |
87.83 |
85.70 |
86.44 |
-0.87 |
66,622 |
132,439 |
+1,319 |
Mar13 |
121115 |
87.84 |
88.42 |
86.27 |
87.04 |
-0.86 |
42,530 |
107,763 |
-4 |
Apr13 |
121115 |
88.50 |
88.99 |
86.86 |
87.60 |
-0.87 |
21,564 |
56,658 |
-1,166 |
May13 |
121115 |
88.81 |
89.48 |
87.50 |
88.08 |
-0.86 |
13,211 |
48,682 |
+857 |
Jun13 |
121115 |
89.28 |
89.91 |
87.89 |
88.47 |
-0.86 |
31,864 |
106,444 |
+1,136 |
Jul13 |
121115 |
89.61 |
89.89 |
88.32 |
88.78 |
-0.84 |
4,148 |
40,053 |
-214 |
Aug13 |
121115 |
89.81 |
89.81 |
88.98 |
88.99 |
-0.82 |
3,223 |
27,172 |
+484 |
Sep13 |
121115 |
89.86 |
90.01 |
89.07 |
89.14 |
-0.79 |
5,345 |
38,591 |
+132 |
Oct13 |
121115 |
90.37 |
90.37 |
89.22 |
89.23 |
-0.76 |
1,879 |
27,040 |
+150 |
Nov13 |
121115 |
89.33 |
89.33 |
89.31 |
89.31 |
-0.74 |
1,856 |
27,891 |
-116 |
Dec13 |
121115 |
90.02 |
90.80 |
88.70 |
89.39 |
-0.73 |
28,854 |
161,337 |
-951 |
Jan14 |
121115 |
89.33 |
89.33 |
89.33 |
89.33 |
-0.72 |
464 |
28,145 |
-29 |
Feb14 |
121115 |
89.27 |
89.27 |
89.27 |
89.27 |
-0.72 |
219 |
11,025 |
+76 |
Mar14 |
121115 |
89.20 |
90.47 |
89.20 |
89.20 |
-0.71 |
263 |
15,797 |
-64 |
Total Volume and Open Interest |
700,161 |
1,534,962 |
-4,701 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121115 |
86.775 |
87.250 |
85.100 |
85.875 |
-0.875 |
2,927 |
2,795 |
-12 |
Feb13 |
121115 |
87.250 |
87.700 |
85.850 |
86.450 |
-0.850 |
155 |
1,027 |
+60 |
Mar13 |
121115 |
87.700 |
88.200 |
86.450 |
87.050 |
-0.850 |
56 |
292 |
-35 |
Apr13 |
121115 |
88.600 |
88.600 |
87.600 |
87.600 |
-0.875 |
8 |
6 |
+0 |
May13 |
121115 |
89.075 |
89.075 |
88.075 |
88.075 |
-0.875 |
1 |
7 |
-1 |
Jun13 |
121115 |
89.475 |
89.475 |
88.475 |
88.475 |
-0.850 |
2 |
42 |
+2 |
Jul13 |
121115 |
88.775 |
88.775 |
88.775 |
88.775 |
-0.850 |
1 |
0 |
+0 |
Aug13 |
121115 |
89.000 |
89.000 |
89.000 |
89.000 |
-0.800 |
|
|
|
Total Volume and Open Interest |
9,390 |
14,009 |
-584 |
Heating Oil(NYM) |
Dec12 |
121115 |
299.82 |
301.60 |
295.04 |
297.35 |
-1.47 |
34,719 |
72,013 |
-1,692 |
Jan13 |
121115 |
300.70 |
302.48 |
296.00 |
298.20 |
-1.55 |
15,411 |
68,751 |
+2,136 |
Feb13 |
121115 |
300.08 |
302.42 |
296.00 |
298.16 |
-1.65 |
8,146 |
33,529 |
-1,559 |
Mar13 |
121115 |
299.38 |
301.67 |
295.35 |
297.47 |
-1.75 |
6,355 |
27,366 |
+281 |
Apr13 |
121115 |
297.88 |
299.99 |
293.81 |
295.82 |
-1.78 |
3,380 |
27,329 |
+172 |
May13 |
121115 |
301.11 |
301.27 |
296.53 |
297.69 |
-1.86 |
1,477 |
17,847 |
+196 |
Jun13 |
121115 |
298.35 |
300.12 |
294.71 |
295.97 |
-1.95 |
2,101 |
17,552 |
-165 |
Jul13 |
121115 |
295.47 |
295.47 |
295.47 |
295.47 |
-2.01 |
117 |
4,909 |
+22 |
Aug13 |
121115 |
295.20 |
295.20 |
295.20 |
295.20 |
-2.00 |
57 |
3,547 |
+25 |
Sep13 |
121115 |
299.07 |
299.07 |
293.93 |
295.02 |
-2.00 |
52 |
7,119 |
-13 |
Oct13 |
121115 |
295.04 |
295.04 |
295.04 |
295.04 |
-2.02 |
91 |
2,225 |
+3 |
Nov13 |
121115 |
295.17 |
295.17 |
295.17 |
295.17 |
-2.02 |
39 |
1,984 |
+12 |
Dec13 |
121115 |
297.97 |
298.00 |
293.20 |
295.04 |
-2.02 |
1,096 |
14,790 |
+171 |
Jan14 |
121115 |
294.84 |
294.84 |
294.84 |
294.84 |
-2.02 |
0 |
1,157 |
+0 |
Total Volume and Open Interest |
73,044 |
301,353 |
-409 |
Gasoline(NYMEX) |
Dec12 |
121115 |
268.60 |
270.90 |
265.27 |
269.62 |
+1.72 |
44,853 |
63,452 |
-5,453 |
Jan13 |
121115 |
265.56 |
268.10 |
262.59 |
266.12 |
+0.91 |
35,380 |
103,184 |
+4,801 |
Feb13 |
121115 |
265.91 |
268.15 |
262.71 |
265.82 |
+0.40 |
13,348 |
25,413 |
-103 |
Mar13 |
121115 |
267.89 |
269.91 |
264.45 |
267.16 |
+0.01 |
8,600 |
25,379 |
+391 |
Apr13 |
121115 |
282.12 |
284.72 |
279.60 |
281.82 |
-0.34 |
2,580 |
16,371 |
+214 |
May13 |
121115 |
281.13 |
284.20 |
278.97 |
281.15 |
-0.40 |
1,217 |
11,812 |
-19 |
Jun13 |
121115 |
278.90 |
281.61 |
276.61 |
278.49 |
-0.46 |
914 |
12,803 |
-37 |
Jul13 |
121115 |
276.40 |
276.40 |
273.94 |
275.02 |
-0.58 |
94 |
4,493 |
-32 |
Aug13 |
121115 |
271.25 |
271.25 |
271.25 |
271.25 |
-0.63 |
34 |
3,648 |
-4 |
Sep13 |
121115 |
269.67 |
270.07 |
265.15 |
266.90 |
-0.67 |
31 |
4,116 |
+1 |
Total Volume and Open Interest |
107,220 |
279,190 |
-243 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121115 |
269.60 |
269.62 |
269.60 |
269.60 |
+1.70 |
|
|
|
Jan13 |
121115 |
266.10 |
266.12 |
266.10 |
266.10 |
+0.90 |
|
|
|
Feb13 |
121115 |
265.80 |
265.82 |
265.80 |
265.80 |
+0.40 |
|
|
|
Mar13 |
121115 |
267.20 |
267.20 |
267.16 |
267.20 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121115 |
3.760 |
3.830 |
3.680 |
3.703 |
-0.057 |
137,195 |
107,615 |
-12,555 |
Jan13 |
121115 |
3.871 |
3.944 |
3.798 |
3.821 |
-0.058 |
85,570 |
273,949 |
+7,267 |
Feb13 |
121115 |
3.892 |
3.951 |
3.810 |
3.834 |
-0.056 |
25,108 |
64,492 |
-1,119 |
Mar13 |
121115 |
3.867 |
3.918 |
3.786 |
3.807 |
-0.057 |
31,456 |
119,110 |
+4,340 |
Apr13 |
121115 |
3.850 |
3.881 |
3.760 |
3.782 |
-0.058 |
46,913 |
139,763 |
+4,290 |
May13 |
121115 |
3.873 |
3.905 |
3.793 |
3.812 |
-0.056 |
10,241 |
42,620 |
+135 |
Jun13 |
121115 |
3.908 |
3.928 |
3.828 |
3.847 |
-0.056 |
5,085 |
21,215 |
+644 |
Jul13 |
121115 |
3.929 |
3.969 |
3.869 |
3.886 |
-0.056 |
3,603 |
25,644 |
+771 |
Aug13 |
121115 |
3.988 |
3.988 |
3.885 |
3.907 |
-0.055 |
2,646 |
22,616 |
-267 |
Sep13 |
121115 |
3.990 |
3.990 |
3.894 |
3.910 |
-0.054 |
2,487 |
22,138 |
+425 |
Oct13 |
121115 |
3.988 |
4.022 |
3.925 |
3.945 |
-0.052 |
23,372 |
86,542 |
+2,856 |
Nov13 |
121115 |
4.106 |
4.125 |
4.027 |
4.042 |
-0.055 |
6,196 |
25,419 |
+330 |
Dec13 |
121115 |
4.290 |
4.302 |
4.210 |
4.228 |
-0.057 |
5,943 |
30,510 |
+127 |
Jan14 |
121115 |
4.385 |
4.410 |
4.313 |
4.331 |
-0.056 |
9,624 |
68,090 |
+715 |
Feb14 |
121115 |
4.367 |
4.372 |
4.311 |
4.311 |
-0.056 |
505 |
5,474 |
+16 |
Mar14 |
121115 |
4.273 |
4.305 |
4.236 |
4.236 |
-0.053 |
3,547 |
12,623 |
+1,165 |
Total Volume and Open Interest |
409,902 |
1,160,831 |
+10,127 |
Brent Crude Oil(ICE) |
Dec12 |
121115 |
109.68 |
111.12 |
109.66 |
110.98 |
+1.37 |
113,913 |
43,160 |
-30,422 |
Jan13 |
121115 |
108.62 |
109.58 |
107.30 |
108.01 |
-0.47 |
256,583 |
299,406 |
+13,129 |
Feb13 |
121115 |
107.96 |
108.91 |
106.62 |
107.33 |
-0.51 |
92,150 |
152,402 |
-3,612 |
Mar13 |
121115 |
107.48 |
108.40 |
106.13 |
106.82 |
-0.54 |
48,757 |
79,926 |
+972 |
Apr13 |
121115 |
106.91 |
107.96 |
105.71 |
106.39 |
-0.55 |
26,404 |
40,813 |
+2,716 |
May13 |
121115 |
106.67 |
107.58 |
105.39 |
106.00 |
-0.57 |
16,417 |
46,734 |
+859 |
Jun13 |
121115 |
106.24 |
107.18 |
104.95 |
105.60 |
-0.58 |
39,219 |
91,549 |
+3,659 |
Jul13 |
121115 |
106.01 |
106.61 |
104.64 |
105.21 |
-0.57 |
7,092 |
31,113 |
-421 |
Aug13 |
121115 |
105.65 |
106.10 |
104.23 |
104.79 |
-0.56 |
6,480 |
39,606 |
+1,382 |
Sep13 |
121115 |
105.45 |
105.80 |
104.35 |
104.35 |
-0.55 |
12,014 |
42,585 |
+773 |
Oct13 |
121115 |
103.94 |
103.94 |
103.94 |
103.94 |
-0.55 |
6,383 |
40,083 |
+790 |
Nov13 |
121115 |
103.51 |
103.59 |
103.51 |
103.59 |
-0.53 |
3,809 |
30,472 |
+389 |
Dec13 |
121115 |
104.00 |
104.77 |
102.61 |
103.25 |
-0.53 |
32,429 |
111,867 |
+689 |
Jan14 |
121115 |
102.92 |
102.92 |
102.92 |
102.92 |
-0.53 |
646 |
19,450 |
+280 |
Total Volume and Open Interest |
681,309 |
1,265,674 |
-6,813 |
Gas Oil(ICE) |
Dec12 |
121115 |
930.00 |
938.25 |
918.75 |
931.00 |
+2.75 |
54,408 |
118,537 |
-716 |
Jan13 |
121115 |
933.25 |
940.25 |
921.00 |
933.00 |
+3.00 |
43,065 |
92,671 |
+2,742 |
Feb13 |
121115 |
933.00 |
939.00 |
920.00 |
932.00 |
+2.75 |
20,496 |
43,513 |
+703 |
Mar13 |
121115 |
931.50 |
936.75 |
917.75 |
929.75 |
+2.50 |
11,093 |
33,376 |
-1,154 |
Apr13 |
121115 |
926.75 |
933.75 |
915.50 |
926.50 |
+2.00 |
4,663 |
33,742 |
-420 |
May13 |
121115 |
926.25 |
930.00 |
913.50 |
922.75 |
+1.75 |
3,193 |
18,663 |
+241 |
Jun13 |
121115 |
922.50 |
926.75 |
909.00 |
919.50 |
+1.50 |
9,175 |
35,572 |
+226 |
Jul13 |
121115 |
922.50 |
923.50 |
906.50 |
917.25 |
+1.50 |
1,165 |
15,613 |
+2 |
Aug13 |
121115 |
918.00 |
918.25 |
905.00 |
914.75 |
+1.25 |
1,010 |
12,850 |
+231 |
Sep13 |
121115 |
918.25 |
918.50 |
903.25 |
913.00 |
+1.50 |
1,528 |
14,355 |
-67 |
Total Volume and Open Interest |
159,210 |
518,152 |
+2,943 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121115 |
2.351 |
2.351 |
2.328 |
2.335 |
-0.008 |
116 |
1,500 |
-16 |
Jan13 |
121115 |
2.337 |
2.342 |
2.329 |
2.332 |
-0.007 |
307 |
1,084 |
-52 |
Feb13 |
121115 |
2.326 |
2.336 |
2.326 |
2.333 |
-0.008 |
251 |
1,166 |
+144 |
Mar13 |
121115 |
2.350 |
2.350 |
2.335 |
2.343 |
-0.007 |
171 |
2,000 |
+54 |
Apr13 |
121115 |
2.350 |
2.355 |
2.344 |
2.352 |
-0.007 |
142 |
576 |
+18 |
May13 |
121115 |
2.349 |
2.357 |
2.349 |
2.355 |
-0.009 |
85 |
1,484 |
+15 |
Jun13 |
121115 |
2.350 |
2.350 |
2.347 |
2.349 |
-0.012 |
72 |
1,567 |
-2 |
Total Volume and Open Interest |
1,211 |
11,654 |
+174 |
WTI Crude Oil(ICE) |
Dec12 |
121115 |
86.21 |
86.83 |
84.70 |
85.45 |
-0.87 |
49,136 |
43,223 |
-8,675 |
Jan13 |
121115 |
86.62 |
87.25 |
85.12 |
85.87 |
-0.88 |
49,660 |
75,431 |
+226 |
Feb13 |
121115 |
87.22 |
87.79 |
85.74 |
86.44 |
-0.87 |
17,401 |
46,648 |
+1,400 |
Mar13 |
121115 |
87.87 |
88.36 |
86.49 |
87.04 |
-0.86 |
10,270 |
37,562 |
-427 |
Apr13 |
121115 |
88.43 |
88.97 |
86.96 |
87.60 |
-0.87 |
8,885 |
18,135 |
+1,169 |
May13 |
121115 |
88.96 |
89.39 |
87.50 |
88.08 |
-0.86 |
6,711 |
16,764 |
-12 |
Jun13 |
121115 |
89.27 |
89.92 |
88.11 |
88.47 |
-0.86 |
7,240 |
49,972 |
+20 |
Jul13 |
121115 |
89.73 |
89.80 |
88.73 |
88.78 |
-0.84 |
2,044 |
9,100 |
+64 |
Aug13 |
121115 |
88.99 |
88.99 |
88.98 |
88.99 |
-0.82 |
1,882 |
5,246 |
+308 |
Sep13 |
121115 |
89.14 |
89.14 |
89.14 |
89.14 |
-0.79 |
1,060 |
9,271 |
+130 |
Oct13 |
121115 |
89.23 |
89.23 |
89.23 |
89.23 |
-0.76 |
774 |
5,519 |
+105 |
Nov13 |
121115 |
89.31 |
89.31 |
89.31 |
89.31 |
-0.74 |
552 |
5,207 |
+12 |
Dec13 |
121115 |
90.08 |
90.78 |
88.74 |
89.39 |
-0.73 |
8,253 |
69,570 |
+891 |
Jan14 |
121115 |
89.33 |
89.33 |
89.33 |
89.33 |
-0.72 |
171 |
5,690 |
+72 |
Feb14 |
121115 |
89.27 |
89.27 |
89.27 |
89.27 |
-0.72 |
49 |
1,964 |
+26 |
Mar14 |
121115 |
89.20 |
89.20 |
89.20 |
89.20 |
-0.71 |
4 |
3,638 |
+0 |
Total Volume and Open Interest |
165,416 |
501,794 |
-4,621 |
US Dollar Index(ICE) |
Dec12 |
121115 |
81.205 |
81.250 |
80.975 |
81.137 |
+0.037 |
23,305 |
35,034 |
-1,548 |
Mar13 |
121115 |
81.400 |
81.470 |
81.190 |
81.348 |
+0.033 |
95 |
1,754 |
-50 |
Jun13 |
121115 |
81.588 |
81.588 |
81.588 |
81.588 |
+0.033 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,400 |
36,795 |
-1,598 |
Australian Dollar(CME) |
Dec12 |
121115 |
103.42 |
103.62 |
102.82 |
103.05 |
-0.50 |
131,868 |
180,520 |
-2,058 |
Mar13 |
121115 |
102.56 |
102.81 |
102.12 |
102.31 |
-0.50 |
201 |
873 |
+27 |
Jun13 |
121115 |
101.62 |
102.11 |
101.62 |
101.62 |
-0.49 |
0 |
10 |
+0 |
Total Volume and Open Interest |
132,069 |
181,408 |
-2,031 |
British Pound(CME) |
Dec12 |
121115 |
158.45 |
158.78 |
158.22 |
158.49 |
-0.03 |
101,676 |
148,823 |
+350 |
Mar13 |
121115 |
158.42 |
158.73 |
158.28 |
158.46 |
-0.03 |
12 |
637 |
-2 |
Jun13 |
121115 |
158.43 |
158.46 |
158.43 |
158.43 |
-0.03 |
0 |
59 |
+0 |
Total Volume and Open Interest |
101,688 |
149,521 |
+348 |
Canadian Dollar(CME) |
Dec12 |
121115 |
99.60 |
99.88 |
99.52 |
99.76 |
+0.14 |
58,746 |
164,215 |
+2,371 |
Mar13 |
121115 |
99.37 |
99.65 |
99.37 |
99.56 |
+0.14 |
837 |
5,152 |
+354 |
Jun13 |
121115 |
99.35 |
99.37 |
99.22 |
99.36 |
+0.14 |
28 |
628 |
+9 |
Sep13 |
121115 |
99.20 |
99.20 |
99.01 |
99.15 |
+0.14 |
54 |
915 |
-39 |
Total Volume and Open Interest |
59,676 |
171,038 |
+2,699 |
Japanese Yen(CME) |
Dec12 |
121115 |
124.78 |
124.83 |
122.78 |
123.17 |
-1.60 |
118,391 |
159,125 |
+4,142 |
Mar13 |
121115 |
124.78 |
124.90 |
122.93 |
123.31 |
-1.59 |
584 |
1,077 |
+189 |
Jun13 |
121115 |
124.00 |
125.04 |
123.45 |
123.45 |
-1.59 |
2 |
38 |
+0 |
Total Volume and Open Interest |
118,979 |
160,264 |
+4,333 |
Swiss Franc(CME) |
Dec12 |
121115 |
105.85 |
106.39 |
105.71 |
106.17 |
+0.22 |
24,038 |
47,169 |
+307 |
Mar13 |
121115 |
106.36 |
106.36 |
106.12 |
106.34 |
+0.22 |
14 |
81 |
+6 |
Jun13 |
121115 |
106.54 |
106.54 |
106.31 |
106.54 |
+0.23 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,052 |
47,253 |
+313 |
EuroFX(CME) |
Dec12 |
121115 |
127.38 |
128.07 |
127.21 |
127.77 |
+0.27 |
269,791 |
232,951 |
+3,803 |
Mar13 |
121115 |
127.52 |
128.19 |
127.45 |
127.91 |
+0.28 |
318 |
1,993 |
+125 |
Jun13 |
121115 |
128.25 |
128.25 |
127.77 |
128.06 |
+0.29 |
33 |
610 |
+17 |
Total Volume and Open Interest |
270,142 |
235,605 |
+3,945 |
Mexican Peso(CME) |
Nov12 |
121115 |
755.25 |
755.25 |
754.25 |
755.25 |
+1.00 |
|
|
|
Dec12 |
121115 |
751.00 |
755.00 |
750.25 |
753.00 |
+1.00 |
33,805 |
167,440 |
-1,459 |
Total Volume and Open Interest |
33,808 |
168,555 |
-1,456 |
Brazilian Real(CME) |
Dec12 |
121115 |
483.00 |
483.00 |
482.20 |
482.75 |
+0.20 |
151 |
5,395 |
-2 |
Jan13 |
121115 |
480.95 |
480.95 |
480.95 |
480.95 |
+0.20 |
|
|
|
Feb13 |
121115 |
479.20 |
479.20 |
479.20 |
479.20 |
+0.20 |
0 |
1 |
+0 |
Mar13 |
121115 |
477.40 |
477.40 |
477.40 |
477.40 |
+0.20 |
9 |
47 |
+8 |
Total Volume and Open Interest |
180 |
32,450 |
+26 |
30-Year T-Bonds(CBOT) |
Dec12 |
121115 |
152~010 |
152~150 |
151~170 |
152~020 |
+0~010 |
358,405 |
617,638 |
+9,283 |
Mar13 |
121115 |
150~260 |
151~020 |
150~080 |
150~230 |
+0~010 |
3,617 |
7,480 |
+773 |
Jun13 |
121115 |
149~180 |
149~180 |
149~170 |
149~180 |
+0~010 |
|
|
|
Total Volume and Open Interest |
362,022 |
625,118 |
+10,056 |
10-Year T-Notes(CBOT) |
Dec12 |
121115 |
134~000 |
134~050 |
133~260 |
134~010 |
-0~005 |
970,543 |
1,753,963 |
+21,841 |
Mar13 |
121115 |
133~180 |
133~200 |
133~105 |
133~170 |
-0~010 |
12,692 |
40,184 |
+7,706 |
Jun13 |
121115 |
132~220 |
132~230 |
132~220 |
132~220 |
-0~010 |
|
|
|
Total Volume and Open Interest |
983,235 |
1,794,147 |
+29,547 |
5-Year T-Notes(CBOT) |
Dec12 |
121115 |
124~234 |
124~260 |
124~224 |
124~246 |
+0~002 |
470,565 |
1,431,554 |
+24,315 |
Mar13 |
121115 |
124~190 |
124~200 |
124~170 |
124~192 |
+0~002 |
4,783 |
36,249 |
+693 |
Jun13 |
121115 |
123~312 |
123~312 |
123~310 |
123~312 |
+0~002 |
|
|
|
Total Volume and Open Interest |
475,348 |
1,467,803 |
+25,008 |
2 Year T-Notes(CBOT) |
Dec12 |
121115 |
110~080 |
110~086 |
110~076 |
110~082 |
+0~002 |
202,202 |
970,978 |
+14,967 |
Mar13 |
121115 |
110~074 |
110~082 |
110~072 |
110~074 |
+0~002 |
35,610 |
94,956 |
+13,505 |
Jun13 |
121115 |
109~240 |
109~240 |
109~236 |
109~240 |
+0~002 |
|
|
|
Total Volume and Open Interest |
237,812 |
1,065,934 |
+28,472 |
Eurodollars(CME) |
Dec12 |
121115 |
99.690 |
99.695 |
99.675 |
99.685 |
-0.005 |
110,773 |
867,215 |
-8,126 |
Mar13 |
121115 |
99.685 |
99.690 |
99.665 |
99.670 |
-0.015 |
146,141 |
735,929 |
-17,241 |
Jun13 |
121115 |
99.675 |
99.680 |
99.655 |
99.660 |
-0.015 |
132,510 |
734,781 |
+11,956 |
Sep13 |
121115 |
99.660 |
99.665 |
99.645 |
99.650 |
-0.010 |
112,077 |
607,897 |
+1,303 |
Dec13 |
121115 |
99.635 |
99.635 |
99.620 |
99.625 |
-0.010 |
118,033 |
706,784 |
+5,652 |
Mar14 |
121115 |
99.605 |
99.610 |
99.595 |
99.600 |
-0.010 |
106,445 |
651,715 |
+8,460 |
Jun14 |
121115 |
99.570 |
99.575 |
99.555 |
99.565 |
-0.005 |
94,595 |
556,230 |
+6,903 |
Sep14 |
121115 |
99.530 |
99.535 |
99.515 |
99.525 |
-0.005 |
88,519 |
487,515 |
+1,999 |
Dec14 |
121115 |
99.480 |
99.485 |
99.465 |
99.475 |
-0.005 |
75,172 |
510,911 |
+11,963 |
Mar15 |
121115 |
99.425 |
99.435 |
99.410 |
99.420 |
-0.005 |
74,812 |
501,987 |
+4,102 |
Jun15 |
121115 |
99.355 |
99.360 |
99.340 |
99.350 |
-0.005 |
62,318 |
553,902 |
+2,939 |
Sep15 |
121115 |
99.265 |
99.275 |
99.250 |
99.265 |
-0.005 |
65,039 |
365,422 |
+3,529 |
Dec15 |
121115 |
99.155 |
99.165 |
99.140 |
99.155 |
-0.005 |
46,361 |
330,123 |
+4,960 |
Mar16 |
121115 |
99.040 |
99.045 |
99.020 |
99.040 |
-0.005 |
30,457 |
209,944 |
-1,734 |
Jun16 |
121115 |
98.910 |
98.915 |
98.890 |
98.910 |
-0.005 |
21,469 |
135,269 |
-4,568 |
Sep16 |
121115 |
98.775 |
98.780 |
98.755 |
98.775 |
-0.005 |
18,597 |
130,660 |
+496 |
Dec16 |
121115 |
98.630 |
98.635 |
98.605 |
98.625 |
-0.010 |
20,709 |
106,636 |
-389 |
Mar17 |
121115 |
98.500 |
98.505 |
98.470 |
98.495 |
-0.010 |
10,375 |
84,901 |
-324 |
Total Volume and Open Interest |
1,365,321 |
8,505,374 |
+25,075 |
Ultra T-Bond(CBOT) |
Dec12 |
121115 |
168~25 |
169~19 |
168~00 |
168~31 |
+0~04 |
53,095 |
356,119 |
-1,167 |
Mar13 |
121115 |
167~18 |
168~03 |
166~24 |
167~18 |
+0~04 |
1,100 |
1,228 |
+1,070 |
Jun13 |
121115 |
167~18 |
167~18 |
167~14 |
167~18 |
+0~04 |
|
|
|
Total Volume and Open Interest |
54,195 |
357,347 |
-97 |
30 Day Federal Funds(CBOT) |
Nov12 |
121115 |
99.840 |
99.840 |
99.832 |
99.838 |
unch |
2,004 |
69,873 |
-386 |
Dec12 |
121115 |
99.845 |
99.850 |
99.845 |
99.845 |
unch |
2,043 |
35,292 |
-468 |
Jan13 |
121115 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
1,415 |
25,289 |
-587 |
Feb13 |
121115 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,674 |
25,207 |
-359 |
Mar13 |
121115 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,380 |
20,017 |
-155 |
Apr13 |
121115 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
969 |
21,811 |
+119 |
Total Volume and Open Interest |
20,977 |
373,897 |
+1,799 |
3-Mth Euro-Yen(CME) |
Dec12 |
121115 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar13 |
121115 |
99.720 |
99.720 |
99.720 |
99.720 |
+0.005 |
|
|
|
Jun13 |
121115 |
99.745 |
99.745 |
99.745 |
99.745 |
+0.005 |
|
|
|
Sep13 |
121115 |
99.753 |
99.753 |
99.753 |
99.753 |
+0.005 |
|
|
|
Dec13 |
121115 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
Mar14 |
121115 |
99.750 |
99.750 |
99.750 |
99.750 |
+0.005 |
|
|
|
Jun14 |
121115 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
|
|
|
Sep14 |
121115 |
99.565 |
99.565 |
99.565 |
99.565 |
+0.005 |
|
|
|
Dec14 |
121115 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
|
|
|
Mar15 |
121115 |
99.650 |
99.650 |
99.650 |
99.650 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121115 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
2,083 |
+0 |
Mar13 |
121115 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.01 |
0 |
343 |
+0 |
Jun13 |
121115 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
201 |
+0 |
Sep13 |
121115 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
305 |
+0 |
Dec13 |
121115 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
384 |
+0 |
Mar14 |
121115 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
344 |
+0 |
Jun14 |
121115 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
|
|
|
Sep14 |
121115 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.01 |
|
|
|
Total Volume and Open Interest |
0 |
3,664 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121115 |
144.36 |
144.65 |
144.26 |
144.57 |
+0.21 |
2,753 |
23,771 |
+260 |
Mar13 |
121115 |
144.03 |
144.03 |
144.03 |
144.03 |
+0.30 |
|
|
|
Jun13 |
121115 |
141.94 |
141.94 |
141.94 |
141.94 |
+0.30 |
|
|
|
Total Volume and Open Interest |
2,753 |
23,771 |
+260 |
Euro-Bund(EUREX) |
Dec12 |
121115 |
143.34 |
143.37 |
142.91 |
143.13 |
-0.01 |
680,923 |
960,386 |
+21,398 |
Mar13 |
121115 |
145.09 |
145.09 |
144.67 |
144.89 |
-0.01 |
9,765 |
97,686 |
+2,476 |
Jun13 |
121115 |
143.13 |
143.13 |
143.13 |
143.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
690,688 |
1,058,072 |
+23,874 |
Euro-Bobl(EUREX) |
Dec12 |
121115 |
126.62 |
126.68 |
126.45 |
126.57 |
+0.03 |
304,629 |
816,262 |
+14,012 |
Mar13 |
121115 |
127.29 |
127.33 |
127.22 |
127.31 |
+0.04 |
6,521 |
60,004 |
+1,548 |
Jun13 |
121115 |
127.31 |
127.31 |
127.31 |
127.31 |
+0.04 |
|
|
|
Total Volume and Open Interest |
311,150 |
876,266 |
+15,560 |
3-Mth Euribor(EUREX) |
Dec12 |
121115 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
9 |
2,399 |
-5 |
Mar13 |
121115 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
0 |
1,923 |
+0 |
Jun13 |
121115 |
99.840 |
99.840 |
99.835 |
99.835 |
unch |
0 |
1,076 |
+0 |
Total Volume and Open Interest |
9 |
7,837 |
-5 |
Long Gilt(LIFFE) |
Dec12 |
121115 |
120~12 |
120~17 |
120~04 |
120~13 |
+0~05 |
167,533 |
358,144 |
-2,181 |
Mar13 |
121115 |
119~16 |
119~24 |
119~15 |
119~20 |
+0~05 |
3,139 |
3,716 |
+309 |
Total Volume and Open Interest |
170,672 |
361,860 |
-1,872 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121115 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
12,273 |
260,413 |
-8,942 |
Mar13 |
121115 |
99.52 |
99.52 |
99.51 |
99.51 |
-0.01 |
17,407 |
332,749 |
-5,931 |
Jun13 |
121115 |
99.53 |
99.54 |
99.52 |
99.53 |
unch |
22,746 |
309,443 |
+3,207 |
Sep13 |
121115 |
99.53 |
99.55 |
99.52 |
99.54 |
+0.02 |
32,650 |
335,207 |
+2,249 |
Dec13 |
121115 |
99.50 |
99.53 |
99.50 |
99.52 |
+0.02 |
39,239 |
363,149 |
+4,940 |
Mar14 |
121115 |
99.48 |
99.51 |
99.47 |
99.49 |
+0.01 |
36,832 |
281,654 |
+4,034 |
Total Volume and Open Interest |
270,293 |
2,741,210 |
-7,942 |
3-Mth Euribor(LIFFE) |
Dec12 |
121115 |
99.825 |
99.825 |
99.815 |
99.820 |
unch |
31,435 |
509,917 |
+2,875 |
Mar13 |
121115 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
59,458 |
573,547 |
+13,553 |
Jun13 |
121115 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
48,559 |
457,892 |
+10,811 |
Total Volume and Open Interest |
388,813 |
4,215,404 |
+51,126 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121115 |
96.79 |
96.83 |
96.78 |
96.82 |
+0.02 |
19,545 |
145,106 |
+426 |
Mar13 |
121115 |
96.97 |
97.01 |
96.95 |
97.00 |
+0.02 |
24,402 |
179,143 |
-3,465 |
Jun13 |
121115 |
97.11 |
97.16 |
97.09 |
97.16 |
+0.04 |
13,899 |
129,604 |
+3,652 |
Sep13 |
121115 |
97.14 |
97.20 |
97.12 |
97.20 |
+0.05 |
9,071 |
81,505 |
+1,392 |
Dec13 |
121115 |
97.10 |
97.17 |
97.07 |
97.17 |
+0.06 |
8,235 |
65,820 |
-1,370 |
Mar14 |
121115 |
97.00 |
97.09 |
97.00 |
97.09 |
+0.06 |
2,218 |
41,374 |
+990 |
Jun14 |
121115 |
96.93 |
97.00 |
96.93 |
97.00 |
+0.04 |
1,171 |
18,642 |
+120 |
Sep14 |
121115 |
96.87 |
96.93 |
96.87 |
96.92 |
+0.04 |
394 |
17,310 |
+294 |
Dec14 |
121115 |
96.87 |
96.87 |
96.87 |
96.87 |
+0.04 |
0 |
1,386 |
-197 |
Mar15 |
121115 |
96.82 |
96.82 |
96.82 |
96.82 |
+0.03 |
0 |
43 |
+0 |
Total Volume and Open Interest |
78,935 |
680,205 |
+1,842 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121115 |
97.01 |
97.06 |
96.98 |
97.06 |
+0.04 |
57,150 |
430,048 |
-7,308 |
Mar13 |
121115 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
57,150 |
430,053 |
-7,308 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121115 |
97.46 |
97.53 |
97.43 |
97.53 |
+0.06 |
175,500 |
498,186 |
+20,921 |
Mar13 |
121115 |
97.53 |
97.53 |
97.53 |
97.53 |
+0.06 |
|
|
|
Total Volume and Open Interest |
175,500 |
498,186 |
+20,921 |
Gold(CMX) |
Dec12 |
121115 |
1727.2 |
1727.9 |
1704.5 |
1713.8 |
-16.3 |
143,227 |
244,379 |
-2,710 |
Feb13 |
121115 |
1728.6 |
1729.9 |
1707.0 |
1716.1 |
-16.4 |
7,051 |
94,621 |
+2,479 |
Apr13 |
121115 |
1730.8 |
1730.8 |
1708.8 |
1718.1 |
-16.4 |
2,322 |
20,829 |
+974 |
Jun13 |
121115 |
1734.0 |
1734.0 |
1712.7 |
1720.1 |
-16.4 |
1,363 |
24,786 |
+802 |
Aug13 |
121115 |
1734.7 |
1734.7 |
1715.3 |
1722.0 |
-16.4 |
299 |
15,551 |
+109 |
Oct13 |
121115 |
1728.7 |
1728.7 |
1723.7 |
1723.9 |
-16.4 |
421 |
8,119 |
+217 |
Dec13 |
121115 |
1736.8 |
1737.8 |
1717.0 |
1726.0 |
-16.4 |
1,030 |
15,264 |
+188 |
Feb14 |
121115 |
1733.0 |
1733.0 |
1728.3 |
1728.3 |
-16.4 |
3 |
2,472 |
+0 |
Apr14 |
121115 |
1730.6 |
1730.6 |
1730.6 |
1730.6 |
-16.5 |
1 |
3,445 |
+0 |
Jun14 |
121115 |
1733.1 |
1733.1 |
1733.1 |
1733.1 |
-16.5 |
53 |
8,914 |
+0 |
Aug14 |
121115 |
1735.3 |
1735.3 |
1735.3 |
1735.3 |
-16.5 |
0 |
84 |
+0 |
Total Volume and Open Interest |
156,590 |
461,941 |
+2,180 |
Silver(CMX) |
Dec12 |
121115 |
3274.5 |
3277.5 |
3215.0 |
3267.4 |
-20.6 |
44,597 |
55,989 |
-3,605 |
Mar13 |
121115 |
3268.0 |
3285.0 |
3225.0 |
3275.9 |
-20.6 |
9,836 |
36,454 |
+3,486 |
May13 |
121115 |
3273.5 |
3288.0 |
3246.0 |
3280.0 |
-20.6 |
258 |
6,059 |
-27 |
Jul13 |
121115 |
3265.5 |
3283.6 |
3265.0 |
3283.6 |
-20.6 |
242 |
6,536 |
+84 |
Sep13 |
121115 |
3279.5 |
3286.5 |
3274.5 |
3286.5 |
-20.6 |
24 |
3,800 |
+20 |
Dec13 |
121115 |
3281.5 |
3290.1 |
3267.0 |
3290.1 |
-20.6 |
146 |
17,699 |
+42 |
Mar14 |
121115 |
3289.0 |
3289.0 |
3289.0 |
3289.0 |
-20.6 |
55 |
1,561 |
+50 |
Total Volume and Open Interest |
55,263 |
144,620 |
+53 |
Platinum(NYMEX) |
Jan13 |
121115 |
1587.6 |
1589.1 |
1563.0 |
1573.3 |
-18.3 |
8,290 |
56,043 |
+115 |
Apr13 |
121115 |
1583.6 |
1589.0 |
1566.8 |
1576.2 |
-17.9 |
133 |
4,237 |
-49 |
Jul13 |
121115 |
1584.2 |
1584.2 |
1577.9 |
1579.4 |
-17.7 |
43 |
203 |
+32 |
Oct13 |
121115 |
1581.5 |
1581.5 |
1581.5 |
1581.5 |
-17.7 |
0 |
42 |
+0 |
Total Volume and Open Interest |
8,475 |
60,571 |
+101 |
Palladium(NYMEX) |
Dec12 |
121115 |
635.80 |
642.35 |
628.00 |
631.20 |
-10.35 |
7,028 |
16,695 |
-529 |
Mar13 |
121115 |
635.35 |
642.25 |
630.00 |
632.90 |
-10.30 |
811 |
5,121 |
+633 |
Jun13 |
121115 |
636.00 |
636.00 |
634.15 |
634.15 |
-10.30 |
1 |
20 |
+0 |
Total Volume and Open Interest |
7,840 |
21,837 |
-96 |
Copper(CMX) |
Dec12 |
121115 |
345.35 |
347.90 |
344.10 |
346.25 |
+0.90 |
46,794 |
50,730 |
-4,842 |
Mar13 |
121115 |
346.05 |
348.85 |
345.35 |
347.35 |
+0.85 |
10,956 |
67,683 |
+2,922 |
May13 |
121115 |
347.25 |
349.50 |
347.15 |
348.05 |
+0.80 |
507 |
11,912 |
+179 |
Jul13 |
121115 |
348.60 |
348.80 |
348.60 |
348.60 |
+0.80 |
324 |
5,722 |
+26 |
Sep13 |
121115 |
348.95 |
349.00 |
348.95 |
349.00 |
+0.75 |
219 |
3,369 |
-71 |
Total Volume and Open Interest |
59,284 |
150,091 |
-1,793 |
DJIA Index(CBOT) |
Dec12 |
121115 |
12562 |
12572 |
12465 |
12522 |
-22 |
119 |
14,359 |
+23 |
Mar13 |
121115 |
12449 |
12470 |
12449 |
12449 |
-21 |
0 |
6 |
+0 |
Jun13 |
121115 |
12369 |
12390 |
12369 |
12369 |
-21 |
|
|
|
Sep13 |
121115 |
12290 |
12311 |
12290 |
12290 |
-21 |
|
|
|
Total Volume and Open Interest |
119 |
14,365 |
+23 |
E-mini DJIA Index(CBOT) |
Dec12 |
121115 |
12545 |
12581 |
12464 |
12522 |
-22 |
167,420 |
101,319 |
+314 |
Mar13 |
121115 |
12465 |
12509 |
12400 |
12449 |
-21 |
30 |
230 |
+15 |
Jun13 |
121115 |
12354 |
12369 |
12342 |
12369 |
-21 |
2 |
50 |
+0 |
Sep13 |
121115 |
12290 |
12290 |
12290 |
12290 |
-21 |
|
|
|
Total Volume and Open Interest |
167,452 |
101,599 |
+329 |
S & P 500(CME) |
Dec12 |
121115 |
1354.10 |
1358.90 |
1345.40 |
1351.30 |
-1.70 |
13,083 |
210,117 |
+1,521 |
Mar13 |
121115 |
1346.80 |
1350.60 |
1338.50 |
1344.50 |
-1.60 |
1,456 |
3,577 |
+766 |
Jun13 |
121115 |
1337.50 |
1343.70 |
1331.20 |
1337.50 |
-1.70 |
216 |
1,523 |
+19 |
Sep13 |
121115 |
1331.00 |
1337.20 |
1324.70 |
1331.00 |
-1.70 |
|
|
|
Total Volume and Open Interest |
14,755 |
215,217 |
+2,306 |
S & P 500 E-Mini(Globex) |
Dec12 |
121115 |
1354.00 |
1359.00 |
1345.25 |
1351.25 |
-1.75 |
2,448,722 |
3,074,002 |
+41,138 |
Mar13 |
121115 |
1347.25 |
1352.00 |
1338.50 |
1344.50 |
-1.50 |
6,688 |
39,705 |
-1,168 |
Total Volume and Open Interest |
2,455,673 |
3,115,885 |
+39,983 |
NASDAQ 100(CME) |
Dec12 |
121115 |
2531.50 |
2540.00 |
2512.00 |
2522.00 |
-7.50 |
4,749 |
20,531 |
+3,023 |
Mar13 |
121115 |
2515.50 |
2515.50 |
2515.00 |
2515.50 |
-7.50 |
80 |
80 |
+79 |
Jun13 |
121115 |
2510.00 |
2517.50 |
2510.00 |
2510.00 |
-7.50 |
|
|
|
Total Volume and Open Interest |
4,829 |
20,611 |
+3,102 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121115 |
2531.30 |
2541.00 |
2512.80 |
2522.00 |
-7.50 |
365,096 |
376,659 |
+14,808 |
Mar13 |
121115 |
2521.50 |
2535.80 |
2507.00 |
2515.50 |
-7.50 |
249 |
698 |
+389 |
Total Volume and Open Interest |
365,345 |
377,367 |
+15,197 |
S & P Midcap 400(CME) |
Dec12 |
121115 |
944.40 |
949.00 |
942.00 |
944.40 |
-2.90 |
765 |
2,630 |
+765 |
Mar13 |
121115 |
942.40 |
945.30 |
942.40 |
942.40 |
-2.90 |
|
|
|
Jun13 |
121115 |
940.30 |
943.20 |
940.30 |
940.30 |
-2.90 |
|
|
|
Total Volume and Open Interest |
765 |
2,630 |
+765 |
Volatility Index(CBOE) |
Nov12 |
121115 |
17.70 |
18.75 |
17.30 |
18.05 |
+0.20 |
55,010 |
65,936 |
-6,386 |
Dec12 |
121115 |
18.90 |
19.75 |
18.65 |
19.15 |
+0.15 |
54,838 |
135,689 |
+6,631 |
Jan13 |
121115 |
20.52 |
21.07 |
20.15 |
20.60 |
+0.10 |
24,268 |
0 |
+0 |
Feb13 |
121115 |
21.20 |
21.74 |
20.95 |
21.35 |
+0.10 |
15,045 |
29,130 |
-1,372 |
Total Volume and Open Interest |
169,351 |
297,119 |
-71 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121115 |
8675 |
8895 |
8670 |
8880 |
+195 |
8,510 |
32,924 |
+1,281 |
Mar13 |
121115 |
8775 |
8885 |
8690 |
8885 |
+195 |
1 |
4 |
+1 |
Total Volume and Open Interest |
8,511 |
32,928 |
+1,282 |
Nikkei 225(SGX) |
Dec12 |
121115 |
8705 |
8830 |
8680 |
8790 |
+125 |
57,880 |
238,757 |
+3,599 |
Mar13 |
121115 |
8685 |
8810 |
8685 |
8775 |
+125 |
23 |
2,133 |
-11 |
Jun13 |
121115 |
8700 |
8700 |
8700 |
8700 |
+125 |
0 |
1,206 |
+0 |
Total Volume and Open Interest |
57,903 |
253,186 |
+3,578 |
CAC 40(EURONEXT) |
Nov12 |
121115 |
3371.5 |
3401.5 |
3365.0 |
3382.0 |
-17.5 |
171,079 |
269,629 |
-46,556 |
Dec12 |
121115 |
3362.5 |
3392.0 |
3355.5 |
3373.0 |
-17.5 |
114,105 |
259,427 |
+114,244 |
Jan13 |
121115 |
3365.0 |
3382.5 |
3356.5 |
3372.5 |
-17.5 |
14 |
55 |
+10 |
Total Volume and Open Interest |
285,199 |
529,525 |
+67,892 |
Hang Seng Index(HKFE) |
Nov12 |
121115 |
21189 |
21299 |
21090 |
21169 |
-251 |
61,323 |
116,681 |
-1,199 |
Dec12 |
121115 |
21225 |
21308 |
21103 |
21178 |
-257 |
2,321 |
17,104 |
+377 |
Total Volume and Open Interest |
64,772 |
137,846 |
-106 |
DAX(EUREX) |
Dec12 |
121115 |
7050.0 |
7080.0 |
7011.5 |
7045.5 |
-70.5 |
132,046 |
150,486 |
-290 |
Mar13 |
121115 |
7057.5 |
7080.0 |
7021.0 |
7048.5 |
-71.0 |
2,206 |
13,182 |
+2,027 |
Jun13 |
121115 |
7058.0 |
7086.0 |
7022.0 |
7055.5 |
-71.0 |
2,129 |
3,994 |
+2,034 |
Total Volume and Open Interest |
136,381 |
167,662 |
+3,771 |
FT-SE 100(EURONEXT) |
Dec12 |
121115 |
5674.00 |
5700.00 |
5648.50 |
5665.00 |
-69.50 |
104,313 |
609,354 |
+11,720 |
Mar13 |
121115 |
5640.00 |
5652.50 |
5615.00 |
5621.50 |
-69.00 |
3,487 |
815 |
-36 |
Jun13 |
121115 |
5556.50 |
5556.50 |
5556.50 |
5556.50 |
-69.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
107,800 |
610,192 |
+11,684 |
SPI 200(SFE) |
Dec12 |
121115 |
4399.0 |
4409.0 |
4348.0 |
4351.0 |
-49.0 |
33,782 |
270,907 |
+1,977 |
Mar13 |
121115 |
4350.0 |
4350.0 |
4321.0 |
4321.0 |
-47.0 |
650 |
2,325 |
+357 |
Jun13 |
121115 |
4321.0 |
4321.0 |
4321.0 |
4321.0 |
-49.0 |
0 |
2,645 |
+0 |
Total Volume and Open Interest |
34,858 |
285,448 |
+2,212 |
FTSE MIB(ISE) |
Dec12 |
121115 |
15140.00 |
15245.00 |
15095.00 |
15144.00 |
-79.00 |
17,760 |
32,911 |
+873 |
Mar13 |
121115 |
15120.00 |
15250.00 |
15110.00 |
15151.00 |
-79.00 |
16 |
83 |
-6 |
Jun13 |
121115 |
14875.00 |
14875.00 |
14871.00 |
14871.00 |
-79.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,776 |
32,995 |
+867 |
KOSPI 200(KFE) |
Dec12 |
121115 |
244.75 |
244.90 |
244.40 |
244.40 |
-3.90 |
211,920 |
103,266 |
+4,563 |
Mar13 |
121115 |
248.00 |
248.00 |
243.00 |
243.50 |
-4.30 |
143 |
5,518 |
+43 |
Jun13 |
121115 |
249.70 |
249.70 |
243.60 |
243.60 |
-5.35 |
4 |
1,149 |
+1 |
Total Volume and Open Interest |
212,067 |
109,942 |
+4,606 |
GSCI(CME) |
Dec12 |
121115 |
640.10 |
640.10 |
633.50 |
633.50 |
-4.55 |
143 |
8,548 |
+54 |
Jan13 |
121115 |
634.00 |
634.00 |
634.00 |
634.00 |
-5.00 |
|
|
|
Feb13 |
121115 |
636.00 |
636.00 |
636.00 |
636.00 |
|
|
|
|
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. |
|
|