|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 16, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121116 |
1403.25 |
1409.25 |
1372.25 |
1383.25 |
-18.75 |
75,222 |
261,295 |
+2,010 |
Mar13 |
121116 |
1384.00 |
1390.25 |
1356.00 |
1368.00 |
-16.00 |
22,992 |
114,181 |
+1,072 |
May13 |
121116 |
1361.50 |
1367.75 |
1337.75 |
1351.50 |
-10.75 |
10,342 |
100,786 |
+479 |
Jul13 |
121116 |
1354.25 |
1358.75 |
1331.75 |
1343.50 |
-11.00 |
8,355 |
68,139 |
+313 |
Aug13 |
121116 |
1331.75 |
1331.75 |
1312.25 |
1320.25 |
-10.75 |
706 |
1,538 |
-134 |
Sep13 |
121116 |
1299.50 |
1299.50 |
1283.25 |
1289.75 |
-9.25 |
263 |
1,380 |
+4 |
Nov13 |
121116 |
1269.75 |
1270.00 |
1255.25 |
1262.50 |
-8.25 |
4,901 |
54,472 |
+1,041 |
Jan14 |
121116 |
1274.00 |
1277.00 |
1262.25 |
1268.25 |
-8.75 |
138 |
656 |
+6 |
Mar14 |
121116 |
1275.00 |
1281.50 |
1273.50 |
1273.50 |
-8.00 |
43 |
204 |
+30 |
May14 |
121116 |
1271.25 |
1284.25 |
1270.00 |
1279.50 |
-4.75 |
22 |
157 |
+11 |
Jul14 |
121116 |
1284.00 |
1288.50 |
1284.00 |
1287.50 |
-1.00 |
12 |
66 |
+1 |
Aug14 |
121116 |
1282.25 |
1283.25 |
1282.25 |
1282.25 |
-1.00 |
|
|
|
Sep14 |
121116 |
1272.50 |
1273.50 |
1272.50 |
1272.50 |
-1.00 |
|
|
|
Nov14 |
121116 |
1241.00 |
1243.00 |
1229.50 |
1235.50 |
-7.50 |
26 |
2,086 |
+6 |
Total Volume and Open Interest |
123,024 |
605,052 |
+4,841 |
Soybean Meal(CBOT) |
Dec12 |
121116 |
431.00 |
432.30 |
420.90 |
424.60 |
-5.90 |
26,995 |
60,687 |
-2,392 |
Jan13 |
121116 |
425.60 |
427.20 |
415.70 |
419.00 |
-6.40 |
14,508 |
45,763 |
-379 |
Mar13 |
121116 |
415.00 |
416.50 |
406.50 |
409.20 |
-5.80 |
8,175 |
43,393 |
+1,131 |
May13 |
121116 |
402.10 |
403.30 |
395.80 |
399.50 |
-3.20 |
2,984 |
26,601 |
+152 |
Jul13 |
121116 |
396.30 |
398.20 |
390.80 |
394.20 |
-3.00 |
2,067 |
18,912 |
-60 |
Aug13 |
121116 |
387.20 |
387.40 |
382.70 |
385.40 |
-2.00 |
413 |
1,840 |
+108 |
Sep13 |
121116 |
377.00 |
377.00 |
373.30 |
374.00 |
-2.10 |
130 |
2,084 |
+22 |
Oct13 |
121116 |
361.00 |
362.90 |
359.30 |
359.60 |
-1.40 |
48 |
3,046 |
+6 |
Dec13 |
121116 |
356.70 |
360.40 |
355.50 |
356.10 |
-2.60 |
387 |
11,053 |
+62 |
Jan14 |
121116 |
361.60 |
361.90 |
357.40 |
357.40 |
-2.70 |
55 |
409 |
+30 |
Total Volume and Open Interest |
55,910 |
214,636 |
-1,216 |
Soybean Oil(CBOT) |
Dec12 |
121116 |
47.49 |
47.70 |
46.61 |
47.05 |
-0.41 |
50,081 |
107,231 |
-3,219 |
Jan13 |
121116 |
47.79 |
48.03 |
46.94 |
47.37 |
-0.42 |
36,306 |
120,952 |
+3,645 |
Mar13 |
121116 |
48.27 |
48.46 |
47.40 |
47.83 |
-0.43 |
11,502 |
48,524 |
+1,686 |
May13 |
121116 |
48.68 |
48.91 |
47.88 |
48.32 |
-0.41 |
5,127 |
36,240 |
+338 |
Jul13 |
121116 |
49.27 |
49.39 |
48.32 |
48.74 |
-0.43 |
3,567 |
26,302 |
+354 |
Aug13 |
121116 |
49.48 |
49.48 |
48.60 |
48.91 |
-0.42 |
460 |
3,371 |
-49 |
Sep13 |
121116 |
49.64 |
49.64 |
48.72 |
49.02 |
-0.43 |
185 |
3,130 |
+22 |
Oct13 |
121116 |
49.44 |
49.44 |
48.76 |
48.97 |
-0.43 |
158 |
3,850 |
+42 |
Dec13 |
121116 |
49.25 |
49.33 |
48.72 |
49.09 |
-0.36 |
522 |
10,943 |
+16 |
Jan14 |
121116 |
49.17 |
49.66 |
49.08 |
49.31 |
-0.35 |
2 |
871 |
+0 |
Total Volume and Open Interest |
107,932 |
362,462 |
+2,843 |
Canola(WCE) |
Nov12 |
121114 |
587.1 |
587.1 |
587.1 |
587.1 |
+9.8 |
|
|
|
Jan13 |
121116 |
580.0 |
582.5 |
573.5 |
575.7 |
-4.8 |
8,196 |
100,474 |
-1,301 |
Mar13 |
121116 |
580.0 |
582.1 |
571.0 |
573.3 |
-5.2 |
3,329 |
20,691 |
+762 |
May13 |
121116 |
579.1 |
580.5 |
569.3 |
571.6 |
-5.3 |
1,139 |
18,536 |
-352 |
Jul13 |
121116 |
577.4 |
577.4 |
565.8 |
568.3 |
-5.4 |
253 |
7,552 |
-104 |
Total Volume and Open Interest |
13,062 |
154,566 |
-858 |
Corn(CBOT) |
Dec12 |
121116 |
721.25 |
729.75 |
711.00 |
727.00 |
+5.75 |
112,562 |
294,710 |
-12,774 |
Mar13 |
121116 |
725.00 |
733.75 |
714.50 |
731.00 |
+6.00 |
79,396 |
513,248 |
+6,691 |
May13 |
121116 |
720.25 |
729.25 |
710.25 |
726.75 |
+6.50 |
12,362 |
129,068 |
+1,555 |
Jul13 |
121116 |
708.50 |
717.75 |
700.00 |
715.25 |
+6.50 |
9,626 |
158,541 |
+1,451 |
Sep13 |
121116 |
625.75 |
630.25 |
620.25 |
628.50 |
+1.25 |
1,055 |
30,812 |
-81 |
Dec13 |
121116 |
606.75 |
610.75 |
600.75 |
608.75 |
+2.00 |
4,799 |
157,800 |
+678 |
Mar14 |
121116 |
612.50 |
618.50 |
609.50 |
617.25 |
+1.50 |
122 |
3,229 |
+42 |
May14 |
121116 |
616.50 |
623.75 |
616.50 |
623.75 |
+1.75 |
8 |
976 |
+4 |
Jul14 |
121116 |
625.00 |
627.25 |
622.00 |
627.25 |
+1.75 |
30 |
1,174 |
+6 |
Sep14 |
121116 |
595.00 |
596.75 |
595.00 |
596.75 |
+1.75 |
0 |
90 |
+0 |
Total Volume and Open Interest |
220,041 |
1,297,618 |
-2,382 |
Wheat(CBOT) |
Dec12 |
121116 |
844.50 |
850.00 |
829.50 |
838.00 |
-7.50 |
60,914 |
119,248 |
-8,803 |
Mar13 |
121116 |
860.25 |
865.50 |
845.00 |
853.75 |
-7.50 |
44,630 |
197,751 |
+8,962 |
May13 |
121116 |
870.00 |
872.00 |
851.25 |
860.25 |
-7.50 |
6,731 |
45,835 |
+473 |
Jul13 |
121116 |
852.75 |
855.75 |
838.00 |
845.75 |
-8.75 |
3,452 |
74,095 |
+327 |
Sep13 |
121116 |
858.50 |
862.25 |
846.00 |
852.25 |
-10.00 |
473 |
10,085 |
+60 |
Dec13 |
121116 |
868.00 |
868.25 |
851.25 |
858.50 |
-9.50 |
1,611 |
46,042 |
+156 |
Total Volume and Open Interest |
117,832 |
498,159 |
+1,195 |
Wheat(KCBT) |
Dec12 |
121116 |
885.75 |
888.75 |
869.00 |
876.00 |
-10.50 |
15,515 |
41,268 |
-5,502 |
Mar13 |
121116 |
902.50 |
905.50 |
886.00 |
892.75 |
-10.75 |
13,203 |
82,310 |
+4,202 |
May13 |
121116 |
910.75 |
911.00 |
893.50 |
900.25 |
-9.50 |
974 |
15,465 |
+20 |
Jul13 |
121116 |
898.25 |
900.00 |
884.75 |
891.00 |
-8.75 |
836 |
22,479 |
+93 |
Sep13 |
121116 |
899.00 |
900.00 |
888.00 |
893.25 |
-7.50 |
102 |
3,197 |
-20 |
Dec13 |
121116 |
905.50 |
909.00 |
895.50 |
900.75 |
-5.75 |
83 |
3,364 |
+30 |
Total Volume and Open Interest |
30,729 |
168,538 |
-1,164 |
Wheat(MGE) |
Dec12 |
121116 |
920.00 |
923.50 |
906.00 |
909.75 |
-10.50 |
3,221 |
10,913 |
-1,431 |
Mar13 |
121116 |
932.00 |
934.00 |
916.50 |
921.00 |
-9.75 |
2,659 |
21,635 |
+397 |
May13 |
121116 |
937.50 |
940.25 |
925.00 |
926.75 |
-11.00 |
118 |
5,009 |
-20 |
Jul13 |
121116 |
936.00 |
936.00 |
925.00 |
927.75 |
-10.25 |
22 |
1,890 |
+1 |
Sep13 |
121116 |
919.50 |
920.00 |
909.00 |
916.25 |
-4.25 |
54 |
2,822 |
+31 |
Total Volume and Open Interest |
6,103 |
43,638 |
-1,020 |
Oats(CBOT) |
Dec12 |
121116 |
364.50 |
365.25 |
360.50 |
364.50 |
unch |
490 |
4,658 |
-448 |
Mar13 |
121116 |
372.50 |
376.00 |
370.00 |
374.50 |
+0.50 |
263 |
6,383 |
+126 |
May13 |
121116 |
374.50 |
377.25 |
374.50 |
377.25 |
+2.00 |
21 |
400 |
+8 |
Jul13 |
121116 |
379.25 |
379.25 |
373.75 |
379.25 |
+5.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
774 |
11,502 |
-314 |
Rough Rice(CBOT) |
Nov12 |
121114 |
14.38 |
14.52 |
14.38 |
14.38 |
-0.14 |
|
|
|
Jan13 |
121116 |
14.88 |
14.93 |
14.77 |
14.85 |
-0.02 |
445 |
13,217 |
+6 |
Mar13 |
121116 |
15.15 |
15.20 |
15.09 |
15.16 |
-0.03 |
61 |
978 |
-2 |
May13 |
121116 |
15.39 |
15.44 |
15.39 |
15.44 |
-0.03 |
2 |
60 |
+2 |
Total Volume and Open Interest |
508 |
14,327 |
+6 |
Live Cattle(CME) |
Dec12 |
121116 |
125.600 |
126.450 |
125.430 |
126.150 |
+0.550 |
21,457 |
77,711 |
-9,483 |
Feb13 |
121116 |
129.325 |
130.235 |
128.985 |
130.035 |
+0.655 |
22,321 |
126,185 |
+4,917 |
Apr13 |
121116 |
133.435 |
134.235 |
132.900 |
134.075 |
+0.725 |
7,402 |
67,663 |
+849 |
Jun13 |
121116 |
129.485 |
130.185 |
128.985 |
129.985 |
+0.500 |
2,436 |
33,965 |
+479 |
Aug13 |
121116 |
129.400 |
129.850 |
128.850 |
129.685 |
+0.305 |
1,618 |
16,230 |
-70 |
Oct13 |
121116 |
132.075 |
132.575 |
131.850 |
132.400 |
+0.300 |
290 |
3,698 |
+129 |
Total Volume and Open Interest |
55,668 |
327,848 |
-3,166 |
Feeder Cattle(CME) |
Jan13 |
121116 |
145.250 |
145.685 |
144.850 |
145.600 |
+0.450 |
1,810 |
16,957 |
+506 |
Mar13 |
121116 |
147.685 |
148.200 |
147.380 |
148.130 |
+0.530 |
892 |
4,425 |
+118 |
Apr13 |
121116 |
149.650 |
150.000 |
149.400 |
149.800 |
+0.365 |
242 |
2,273 |
+58 |
May13 |
121116 |
151.100 |
151.435 |
151.000 |
151.200 |
+0.500 |
111 |
1,703 |
+8 |
Aug13 |
121116 |
154.880 |
155.200 |
154.685 |
154.900 |
+0.400 |
32 |
806 |
+10 |
Sep13 |
121116 |
155.500 |
155.750 |
155.325 |
155.750 |
unch |
2 |
73 |
+1 |
Oct13 |
121116 |
156.050 |
156.500 |
156.050 |
156.500 |
unch |
1 |
37 |
+1 |
Total Volume and Open Interest |
3,090 |
26,274 |
-1,138 |
Lean Hogs(CME) |
Dec12 |
121116 |
80.200 |
80.725 |
79.975 |
80.330 |
+0.250 |
16,518 |
50,313 |
-3,864 |
Feb13 |
121116 |
86.180 |
86.980 |
86.150 |
86.450 |
+0.300 |
15,330 |
86,506 |
+5,015 |
Apr13 |
121116 |
91.150 |
91.700 |
90.980 |
91.250 |
+0.100 |
3,417 |
39,479 |
+844 |
May13 |
121116 |
97.680 |
97.800 |
97.300 |
97.785 |
+0.055 |
9 |
1,420 |
-2 |
Jun13 |
121116 |
99.930 |
100.200 |
99.550 |
99.980 |
-0.020 |
1,319 |
25,134 |
+243 |
Jul13 |
121116 |
99.500 |
99.650 |
99.100 |
99.350 |
-0.450 |
150 |
7,551 |
+33 |
Aug13 |
121116 |
98.650 |
98.885 |
98.250 |
98.600 |
-0.230 |
679 |
11,196 |
+274 |
Oct13 |
121116 |
87.400 |
87.500 |
87.000 |
87.480 |
-0.320 |
673 |
7,753 |
+355 |
Total Volume and Open Interest |
39,177 |
233,445 |
+3,615 |
Class III Milk(CME) |
Nov12 |
121116 |
20.80 |
20.80 |
20.72 |
20.74 |
-0.05 |
168 |
5,233 |
-41 |
Dec12 |
121116 |
19.01 |
19.27 |
18.90 |
19.04 |
+0.07 |
659 |
4,491 |
-114 |
Jan13 |
121116 |
18.50 |
18.80 |
18.42 |
18.56 |
+0.02 |
267 |
2,496 |
+47 |
Feb13 |
121116 |
18.32 |
18.52 |
18.32 |
18.33 |
-0.07 |
123 |
1,980 |
+57 |
Mar13 |
121116 |
18.31 |
18.55 |
18.31 |
18.45 |
+0.04 |
159 |
1,578 |
+61 |
Total Volume and Open Interest |
1,750 |
23,095 |
+147 |
Cocoa(ICE) |
Dec12 |
121116 |
2510 |
2510 |
2446 |
2457 |
-45 |
2,283 |
854 |
-1,462 |
Mar13 |
121116 |
2465 |
2480 |
2384 |
2398 |
-85 |
14,069 |
91,621 |
+3,185 |
May13 |
121116 |
2471 |
2485 |
2391 |
2406 |
-82 |
2,072 |
28,621 |
+283 |
Jul13 |
121116 |
2485 |
2485 |
2399 |
2412 |
-81 |
1,173 |
17,608 |
+314 |
Sep13 |
121116 |
2484 |
2484 |
2413 |
2415 |
-81 |
1,130 |
15,056 |
+624 |
Dec13 |
121116 |
2471 |
2471 |
2405 |
2417 |
-79 |
508 |
9,344 |
+248 |
Mar14 |
121116 |
2450 |
2450 |
2417 |
2423 |
-80 |
1,339 |
13,478 |
+959 |
Total Volume and Open Interest |
22,719 |
185,587 |
+4,272 |
Coffee "C"(ICE) |
Dec12 |
121116 |
148.60 |
149.00 |
146.50 |
147.30 |
-1.70 |
8,556 |
14,627 |
-4,939 |
Mar13 |
121116 |
153.90 |
154.00 |
151.40 |
152.50 |
-1.50 |
17,407 |
85,689 |
+4,024 |
May13 |
121116 |
156.30 |
156.65 |
154.50 |
155.35 |
-1.45 |
1,800 |
19,390 |
+332 |
Jul13 |
121116 |
159.25 |
159.70 |
157.85 |
158.25 |
-1.45 |
652 |
8,594 |
+145 |
Sep13 |
121116 |
161.40 |
161.65 |
160.15 |
161.10 |
-1.45 |
416 |
4,686 |
+174 |
Dec13 |
121116 |
165.35 |
165.65 |
164.90 |
165.10 |
-1.40 |
173 |
3,517 |
+25 |
Total Volume and Open Interest |
29,012 |
137,734 |
-237 |
Orange Juice(ICE) |
Jan13 |
121116 |
117.45 |
119.35 |
116.00 |
117.30 |
+1.05 |
1,429 |
16,452 |
-219 |
Mar13 |
121116 |
118.25 |
120.60 |
117.65 |
118.20 |
+0.95 |
516 |
3,829 |
-53 |
May13 |
121116 |
121.10 |
121.10 |
119.80 |
120.10 |
+0.60 |
118 |
1,425 |
+45 |
Jul13 |
121116 |
123.05 |
123.05 |
122.55 |
122.55 |
+0.15 |
101 |
283 |
+99 |
Sep13 |
121116 |
124.70 |
124.70 |
124.70 |
124.70 |
+0.15 |
0 |
65 |
+0 |
Nov13 |
121116 |
125.50 |
125.50 |
125.50 |
125.50 |
+0.15 |
0 |
59 |
+0 |
Total Volume and Open Interest |
2,164 |
22,138 |
-128 |
Sugar #11(ICE) |
Mar13 |
121116 |
19.02 |
19.20 |
18.91 |
19.15 |
+0.11 |
38,987 |
352,058 |
+1,352 |
May13 |
121116 |
19.09 |
19.22 |
18.97 |
19.18 |
+0.09 |
13,668 |
104,927 |
+1,122 |
Jul13 |
121116 |
19.11 |
19.29 |
19.04 |
19.23 |
+0.09 |
10,943 |
121,578 |
-110 |
Oct13 |
121116 |
19.43 |
19.56 |
19.35 |
19.54 |
+0.08 |
4,675 |
66,631 |
+636 |
Mar14 |
121116 |
19.92 |
20.04 |
19.84 |
20.02 |
+0.07 |
1,879 |
43,347 |
-338 |
May14 |
121116 |
19.85 |
19.96 |
19.79 |
19.96 |
+0.08 |
182 |
11,370 |
-10 |
Jul14 |
121116 |
19.88 |
19.93 |
19.78 |
19.93 |
+0.09 |
97 |
6,729 |
-4 |
Oct14 |
121116 |
19.97 |
20.03 |
19.90 |
20.03 |
+0.11 |
96 |
8,017 |
+12 |
Total Volume and Open Interest |
70,586 |
723,773 |
+2,700 |
London Cocoa(LCE) |
Dec12 |
121116 |
1598 |
1598 |
1550 |
1556 |
-48 |
4,893 |
39,249 |
-761 |
Mar13 |
121116 |
1601 |
1601 |
1542 |
1553 |
-49 |
9,906 |
72,545 |
+2,088 |
May13 |
121116 |
1601 |
1601 |
1552 |
1559 |
-48 |
1,661 |
28,029 |
-577 |
Jul13 |
121116 |
1611 |
1611 |
1561 |
1566 |
-47 |
920 |
20,555 |
+86 |
Sep13 |
121116 |
1615 |
1617 |
1570 |
1573 |
-45 |
764 |
19,799 |
+101 |
Dec13 |
121116 |
1581 |
1587 |
1543 |
1555 |
-45 |
740 |
11,149 |
+266 |
Mar14 |
121116 |
1587 |
1587 |
1543 |
1553 |
-45 |
633 |
13,438 |
+476 |
Total Volume and Open Interest |
19,535 |
211,604 |
+1,806 |
London Sugar(LCE) |
Mar13 |
121116 |
507.50 |
510.20 |
503.80 |
509.30 |
+2.60 |
2,751 |
39,530 |
-3,381 |
May13 |
121116 |
514.20 |
517.60 |
511.60 |
515.50 |
+1.10 |
1,213 |
14,781 |
+459 |
Aug13 |
121116 |
516.50 |
519.60 |
514.10 |
518.40 |
+1.10 |
262 |
6,382 |
+380 |
Oct13 |
121116 |
522.40 |
524.60 |
519.00 |
523.30 |
+1.50 |
81 |
4,222 |
+5 |
Dec13 |
121116 |
527.60 |
530.10 |
526.10 |
528.70 |
+1.10 |
45 |
1,621 |
+94 |
Total Volume and Open Interest |
4,361 |
67,421 |
-19,458 |
Cotton(ICE) |
Dec12 |
121116 |
73.76 |
74.47 |
72.18 |
72.73 |
-1.23 |
17,177 |
27,767 |
-8,083 |
Mar13 |
121116 |
72.12 |
72.74 |
71.77 |
72.64 |
+0.40 |
21,292 |
118,767 |
+2,747 |
May13 |
121116 |
72.78 |
73.62 |
72.62 |
73.54 |
+0.42 |
1,502 |
14,392 |
+326 |
Jul13 |
121116 |
73.76 |
74.60 |
73.63 |
74.53 |
+0.43 |
692 |
9,725 |
+38 |
Oct13 |
121116 |
76.25 |
76.25 |
76.25 |
76.25 |
+0.33 |
0 |
3 |
+0 |
Dec13 |
121116 |
76.25 |
76.85 |
75.98 |
76.78 |
+0.25 |
375 |
5,344 |
+91 |
Total Volume and Open Interest |
41,038 |
176,063 |
-4,881 |
Lumber(CME) |
Jan13 |
121116 |
324.5 |
329.1 |
322.4 |
325.5 |
+0.1 |
412 |
7,605 |
+65 |
Mar13 |
121116 |
332.5 |
334.5 |
330.0 |
333.8 |
+1.8 |
131 |
1,957 |
+30 |
May13 |
121116 |
336.0 |
338.0 |
334.0 |
337.0 |
+0.5 |
57 |
821 |
+33 |
Jul13 |
121116 |
336.0 |
337.1 |
336.0 |
336.0 |
-1.0 |
6 |
111 |
+0 |
Total Volume and Open Interest |
608 |
10,510 |
+6 |
Crude Oil(NYM) |
Dec12 |
121116 |
85.28 |
87.01 |
85.02 |
86.67 |
+1.22 |
168,098 |
25,472 |
-59,939 |
Jan13 |
121116 |
85.80 |
87.39 |
85.41 |
86.92 |
+1.05 |
275,993 |
332,832 |
+18,768 |
Feb13 |
121116 |
86.38 |
87.91 |
86.00 |
87.47 |
+1.03 |
43,627 |
133,725 |
+1,286 |
Mar13 |
121116 |
87.01 |
88.41 |
86.59 |
88.04 |
+1.00 |
31,097 |
107,227 |
-536 |
Apr13 |
121116 |
87.54 |
88.90 |
87.17 |
88.57 |
+0.97 |
16,459 |
56,967 |
+309 |
May13 |
121116 |
87.93 |
89.29 |
87.69 |
89.01 |
+0.93 |
11,036 |
49,828 |
+1,146 |
Jun13 |
121116 |
88.34 |
89.63 |
87.97 |
89.36 |
+0.89 |
25,239 |
107,521 |
+1,077 |
Jul13 |
121116 |
89.50 |
89.61 |
88.48 |
89.61 |
+0.83 |
2,803 |
40,555 |
+502 |
Aug13 |
121116 |
89.61 |
89.80 |
89.35 |
89.77 |
+0.78 |
2,941 |
26,949 |
-223 |
Sep13 |
121116 |
89.46 |
89.88 |
88.79 |
89.88 |
+0.74 |
4,735 |
39,395 |
+804 |
Oct13 |
121116 |
88.72 |
89.94 |
88.72 |
89.92 |
+0.69 |
4,009 |
28,415 |
+1,375 |
Nov13 |
121116 |
89.96 |
89.96 |
89.96 |
89.96 |
+0.65 |
3,128 |
28,512 |
+621 |
Dec13 |
121116 |
89.15 |
90.16 |
88.83 |
89.99 |
+0.60 |
25,819 |
164,360 |
+3,023 |
Jan14 |
121116 |
89.88 |
89.88 |
89.88 |
89.88 |
+0.55 |
1,469 |
28,210 |
+65 |
Feb14 |
121116 |
89.77 |
89.77 |
89.77 |
89.77 |
+0.50 |
150 |
11,009 |
-16 |
Mar14 |
121116 |
89.65 |
89.65 |
89.65 |
89.65 |
+0.45 |
1,249 |
15,826 |
+29 |
Total Volume and Open Interest |
640,713 |
1,505,664 |
-29,298 |
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 |
121116 |
85.925 |
87.400 |
85.425 |
86.925 |
+1.050 |
6,037 |
3,143 |
+348 |
Feb13 |
121116 |
86.350 |
87.900 |
86.000 |
87.475 |
+1.025 |
235 |
1,128 |
+101 |
Mar13 |
121116 |
87.750 |
88.400 |
87.550 |
88.050 |
+1.000 |
36 |
306 |
+14 |
Apr13 |
121116 |
88.700 |
88.700 |
88.575 |
88.575 |
+0.975 |
1 |
5 |
-1 |
May13 |
121116 |
89.000 |
89.000 |
89.000 |
89.000 |
+0.925 |
2 |
5 |
-2 |
Jun13 |
121116 |
89.350 |
89.350 |
89.350 |
89.350 |
+0.875 |
1 |
42 |
+0 |
Jul13 |
121116 |
89.600 |
89.600 |
89.600 |
89.600 |
+0.825 |
|
|
|
Aug13 |
121116 |
89.775 |
89.775 |
89.775 |
89.775 |
+0.775 |
|
|
|
Total Volume and Open Interest |
6,312 |
4,783 |
-9,226 |
Heating Oil(NYM) |
Dec12 |
121116 |
296.38 |
299.69 |
295.12 |
298.68 |
+1.33 |
43,112 |
70,234 |
-1,779 |
Jan13 |
121116 |
298.20 |
300.31 |
296.03 |
299.46 |
+1.26 |
30,467 |
72,900 |
+4,149 |
Feb13 |
121116 |
297.83 |
300.29 |
296.18 |
299.41 |
+1.25 |
13,462 |
31,669 |
-1,860 |
Mar13 |
121116 |
297.30 |
299.23 |
295.58 |
298.62 |
+1.15 |
9,354 |
28,743 |
+1,377 |
Apr13 |
121116 |
295.82 |
297.70 |
294.38 |
296.89 |
+1.07 |
4,486 |
27,366 |
+37 |
May13 |
121116 |
298.40 |
298.98 |
296.63 |
298.76 |
+1.07 |
1,455 |
18,192 |
+345 |
Jun13 |
121116 |
295.79 |
297.73 |
294.50 |
297.06 |
+1.09 |
1,076 |
17,836 |
+284 |
Jul13 |
121116 |
294.23 |
296.76 |
294.23 |
296.54 |
+1.07 |
170 |
4,860 |
-49 |
Aug13 |
121116 |
296.15 |
296.44 |
294.37 |
296.24 |
+1.04 |
231 |
3,562 |
+15 |
Sep13 |
121116 |
295.77 |
296.17 |
293.77 |
296.05 |
+1.03 |
128 |
7,222 |
+103 |
Oct13 |
121116 |
295.68 |
296.29 |
295.68 |
296.05 |
+1.01 |
16 |
2,237 |
+12 |
Nov13 |
121116 |
296.39 |
296.39 |
296.13 |
296.13 |
+0.96 |
14 |
1,995 |
+11 |
Dec13 |
121116 |
295.53 |
296.47 |
293.85 |
295.98 |
+0.94 |
216 |
14,804 |
+14 |
Jan14 |
121116 |
295.78 |
295.78 |
295.78 |
295.78 |
+0.94 |
0 |
1,162 |
+5 |
Total Volume and Open Interest |
104,187 |
304,017 |
+2,664 |
Gasoline(NYMEX) |
Dec12 |
121116 |
268.20 |
272.22 |
267.73 |
271.01 |
+1.39 |
52,071 |
60,425 |
-3,027 |
Jan13 |
121116 |
264.72 |
269.16 |
264.31 |
268.19 |
+2.07 |
47,226 |
110,679 |
+7,495 |
Feb13 |
121116 |
265.00 |
268.84 |
264.84 |
268.07 |
+2.25 |
17,461 |
26,716 |
+1,303 |
Mar13 |
121116 |
266.79 |
270.00 |
266.65 |
269.55 |
+2.39 |
8,534 |
25,914 |
+535 |
Apr13 |
121116 |
281.59 |
284.46 |
281.40 |
284.17 |
+2.35 |
5,349 |
17,032 |
+661 |
May13 |
121116 |
280.63 |
283.83 |
279.92 |
283.49 |
+2.34 |
4,019 |
11,643 |
-169 |
Jun13 |
121116 |
278.67 |
281.11 |
277.93 |
280.59 |
+2.10 |
3,479 |
13,076 |
+273 |
Jul13 |
121116 |
276.99 |
276.99 |
274.67 |
276.99 |
+1.97 |
768 |
4,657 |
+164 |
Aug13 |
121116 |
273.18 |
273.18 |
273.18 |
273.18 |
+1.93 |
119 |
3,636 |
-12 |
Sep13 |
121116 |
267.40 |
268.86 |
266.69 |
268.84 |
+1.94 |
213 |
4,120 |
+4 |
Total Volume and Open Interest |
139,621 |
286,529 |
+7,339 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121116 |
271.00 |
271.00 |
271.00 |
271.00 |
+1.40 |
|
|
|
Jan13 |
121116 |
268.20 |
268.20 |
268.19 |
268.20 |
+2.10 |
|
|
|
Feb13 |
121116 |
268.10 |
268.10 |
268.07 |
268.10 |
+2.30 |
|
|
|
Mar13 |
121116 |
269.60 |
269.60 |
269.55 |
269.60 |
+2.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec12 |
121116 |
3.715 |
3.803 |
3.662 |
3.790 |
+0.087 |
162,224 |
97,018 |
-10,597 |
Jan13 |
121116 |
3.830 |
3.917 |
3.780 |
3.904 |
+0.083 |
85,566 |
276,906 |
+2,957 |
Feb13 |
121116 |
3.845 |
3.923 |
3.794 |
3.913 |
+0.079 |
23,081 |
65,263 |
+771 |
Mar13 |
121116 |
3.827 |
3.889 |
3.771 |
3.880 |
+0.073 |
21,895 |
120,959 |
+1,849 |
Apr13 |
121116 |
3.798 |
3.859 |
3.750 |
3.850 |
+0.068 |
29,056 |
139,479 |
-284 |
May13 |
121116 |
3.821 |
3.884 |
3.776 |
3.876 |
+0.064 |
6,749 |
42,427 |
-193 |
Jun13 |
121116 |
3.822 |
3.912 |
3.816 |
3.910 |
+0.063 |
3,898 |
21,456 |
+241 |
Jul13 |
121116 |
3.864 |
3.949 |
3.857 |
3.947 |
+0.061 |
3,371 |
26,083 |
+439 |
Aug13 |
121116 |
3.880 |
3.973 |
3.879 |
3.967 |
+0.060 |
2,079 |
22,749 |
+133 |
Sep13 |
121116 |
3.923 |
3.976 |
3.883 |
3.969 |
+0.059 |
1,782 |
22,069 |
-69 |
Oct13 |
121116 |
3.922 |
4.007 |
3.918 |
4.003 |
+0.058 |
15,196 |
87,128 |
+586 |
Nov13 |
121116 |
4.054 |
4.100 |
4.019 |
4.095 |
+0.053 |
3,150 |
25,688 |
+269 |
Dec13 |
121116 |
4.236 |
4.285 |
4.208 |
4.279 |
+0.051 |
2,434 |
30,251 |
-259 |
Jan14 |
121116 |
4.345 |
4.389 |
4.300 |
4.380 |
+0.049 |
6,288 |
69,433 |
+1,343 |
Feb14 |
121116 |
4.321 |
4.355 |
4.320 |
4.355 |
+0.044 |
769 |
5,486 |
+12 |
Mar14 |
121116 |
4.252 |
4.288 |
4.246 |
4.282 |
+0.046 |
1,642 |
12,876 |
+253 |
Total Volume and Open Interest |
373,513 |
1,159,655 |
-1,176 |
Brent Crude Oil(ICE) |
Dec12 |
121115 |
109.68 |
111.12 |
109.66 |
110.98 |
+1.37 |
113,913 |
43,160 |
-30,422 |
Jan13 |
121116 |
107.69 |
109.25 |
107.66 |
108.95 |
+0.94 |
226,346 |
313,908 |
+14,502 |
Feb13 |
121116 |
107.02 |
108.45 |
107.02 |
108.20 |
+0.87 |
78,629 |
156,463 |
+4,061 |
Mar13 |
121116 |
106.51 |
107.80 |
106.49 |
107.61 |
+0.79 |
39,354 |
82,790 |
+2,864 |
Apr13 |
121116 |
106.14 |
107.27 |
106.05 |
107.11 |
+0.72 |
16,384 |
40,629 |
-184 |
May13 |
121116 |
105.72 |
106.86 |
105.64 |
106.69 |
+0.69 |
12,075 |
47,070 |
+336 |
Jun13 |
121116 |
105.33 |
106.42 |
105.22 |
106.27 |
+0.67 |
30,723 |
90,247 |
-1,302 |
Jul13 |
121116 |
104.84 |
105.99 |
104.83 |
105.83 |
+0.62 |
4,832 |
30,939 |
-174 |
Aug13 |
121116 |
104.45 |
105.60 |
104.40 |
105.36 |
+0.57 |
5,129 |
39,801 |
+195 |
Sep13 |
121116 |
104.16 |
105.01 |
103.93 |
104.86 |
+0.51 |
7,078 |
43,653 |
+1,068 |
Oct13 |
121116 |
104.41 |
104.41 |
104.41 |
104.41 |
+0.47 |
4,788 |
39,874 |
-209 |
Nov13 |
121116 |
103.89 |
104.01 |
103.89 |
104.01 |
+0.42 |
3,268 |
30,649 |
+177 |
Dec13 |
121116 |
103.00 |
103.85 |
102.72 |
103.64 |
+0.39 |
25,114 |
111,868 |
+1 |
Jan14 |
121116 |
103.28 |
103.28 |
103.28 |
103.28 |
+0.36 |
841 |
19,566 |
+116 |
Total Volume and Open Interest |
474,040 |
1,245,006 |
-20,668 |
Gas Oil(ICE) |
Dec12 |
121116 |
922.00 |
932.25 |
919.75 |
920.50 |
-10.50 |
47,272 |
116,360 |
-2,177 |
Jan13 |
121116 |
925.50 |
934.25 |
921.75 |
922.75 |
-10.25 |
46,267 |
96,160 |
+3,489 |
Feb13 |
121116 |
924.50 |
933.25 |
921.25 |
922.00 |
-10.00 |
13,428 |
43,503 |
-10 |
Mar13 |
121116 |
924.25 |
930.75 |
919.25 |
919.75 |
-10.00 |
6,663 |
33,214 |
-162 |
Apr13 |
121116 |
919.75 |
927.00 |
916.25 |
916.75 |
-9.75 |
4,480 |
34,103 |
+361 |
May13 |
121116 |
917.25 |
919.25 |
913.00 |
913.00 |
-9.75 |
2,891 |
19,949 |
+1,286 |
Jun13 |
121116 |
912.75 |
919.50 |
909.75 |
910.00 |
-9.50 |
7,203 |
35,638 |
+66 |
Jul13 |
121116 |
912.75 |
913.50 |
908.00 |
908.00 |
-9.25 |
1,830 |
15,784 |
+171 |
Aug13 |
121116 |
908.00 |
910.75 |
905.75 |
906.00 |
-8.75 |
1,500 |
13,380 |
+530 |
Sep13 |
121116 |
908.00 |
909.00 |
904.25 |
904.50 |
-8.50 |
951 |
14,412 |
+57 |
Total Volume and Open Interest |
140,404 |
522,399 |
+4,247 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121116 |
2.317 |
2.354 |
2.309 |
2.351 |
+0.016 |
272 |
1,377 |
-123 |
Jan13 |
121116 |
2.306 |
2.355 |
2.300 |
2.352 |
+0.020 |
238 |
1,132 |
+48 |
Feb13 |
121116 |
2.320 |
2.356 |
2.314 |
2.350 |
+0.017 |
160 |
1,260 |
+94 |
Mar13 |
121116 |
2.327 |
2.365 |
2.327 |
2.359 |
+0.016 |
161 |
2,006 |
+6 |
Apr13 |
121116 |
2.327 |
2.372 |
2.327 |
2.370 |
+0.018 |
68 |
576 |
+0 |
May13 |
121116 |
2.333 |
2.375 |
2.327 |
2.371 |
+0.016 |
47 |
1,503 |
+19 |
Jun13 |
121116 |
2.343 |
2.361 |
2.343 |
2.352 |
+0.003 |
42 |
1,560 |
-7 |
Total Volume and Open Interest |
1,027 |
11,707 |
+53 |
WTI Crude Oil(ICE) |
Dec12 |
121115 |
86.21 |
86.83 |
84.70 |
85.45 |
-0.87 |
49,136 |
43,223 |
-8,675 |
Jan13 |
121116 |
85.80 |
87.37 |
85.43 |
86.92 |
+1.05 |
60,774 |
81,911 |
+6,480 |
Feb13 |
121116 |
86.39 |
87.90 |
86.07 |
87.47 |
+1.03 |
16,864 |
47,136 |
+488 |
Mar13 |
121116 |
86.95 |
88.40 |
86.62 |
88.04 |
+1.00 |
8,673 |
37,434 |
-128 |
Apr13 |
121116 |
87.52 |
88.88 |
87.18 |
88.57 |
+0.97 |
4,453 |
17,710 |
-425 |
May13 |
121116 |
87.87 |
89.30 |
87.64 |
89.01 |
+0.93 |
3,212 |
16,683 |
-81 |
Jun13 |
121116 |
88.30 |
89.64 |
87.97 |
89.36 |
+0.89 |
6,307 |
49,179 |
-793 |
Jul13 |
121116 |
88.49 |
89.87 |
88.49 |
89.61 |
+0.83 |
1,310 |
9,148 |
+48 |
Aug13 |
121116 |
89.59 |
89.77 |
89.09 |
89.77 |
+0.78 |
952 |
5,477 |
+231 |
Sep13 |
121116 |
89.69 |
89.88 |
89.20 |
89.88 |
+0.74 |
776 |
9,218 |
-53 |
Oct13 |
121116 |
89.92 |
89.92 |
89.92 |
89.92 |
+0.69 |
734 |
5,466 |
-53 |
Nov13 |
121116 |
89.96 |
89.96 |
89.96 |
89.96 |
+0.65 |
725 |
5,257 |
+50 |
Dec13 |
121116 |
89.01 |
90.17 |
89.01 |
89.99 |
+0.60 |
7,378 |
70,124 |
+554 |
Jan14 |
121116 |
89.88 |
89.88 |
89.88 |
89.88 |
+0.55 |
10 |
5,687 |
-3 |
Feb14 |
121116 |
89.77 |
89.77 |
89.77 |
89.77 |
+0.50 |
8 |
1,964 |
+0 |
Mar14 |
121116 |
89.65 |
89.65 |
89.65 |
89.65 |
+0.45 |
4 |
3,636 |
-2 |
Total Volume and Open Interest |
113,583 |
464,824 |
-36,970 |
US Dollar Index(ICE) |
Dec12 |
121116 |
81.095 |
81.515 |
81.080 |
81.310 |
+0.173 |
24,280 |
34,968 |
-66 |
Mar13 |
121116 |
81.420 |
81.700 |
81.410 |
81.520 |
+0.172 |
91 |
1,723 |
-31 |
Jun13 |
121116 |
81.760 |
81.760 |
81.760 |
81.760 |
+0.173 |
0 |
4 |
+0 |
Total Volume and Open Interest |
24,371 |
36,698 |
-97 |
Australian Dollar(CME) |
Dec12 |
121116 |
103.11 |
103.27 |
102.63 |
103.09 |
+0.04 |
137,213 |
174,861 |
-5,659 |
Mar13 |
121116 |
102.40 |
102.46 |
102.03 |
102.35 |
+0.04 |
257 |
881 |
+8 |
Jun13 |
121116 |
101.66 |
101.66 |
101.62 |
101.66 |
+0.04 |
0 |
10 |
+0 |
Total Volume and Open Interest |
137,470 |
175,757 |
-5,651 |
British Pound(CME) |
Dec12 |
121116 |
158.63 |
159.00 |
158.34 |
158.80 |
+0.31 |
100,003 |
149,182 |
+359 |
Mar13 |
121116 |
158.54 |
158.90 |
158.42 |
158.77 |
+0.31 |
53 |
644 |
+7 |
Jun13 |
121116 |
158.75 |
158.75 |
158.43 |
158.75 |
+0.32 |
0 |
59 |
+0 |
Total Volume and Open Interest |
100,056 |
149,887 |
+366 |
Canadian Dollar(CME) |
Dec12 |
121116 |
99.91 |
99.97 |
99.36 |
99.76 |
unch |
66,814 |
162,077 |
-2,138 |
Mar13 |
121116 |
99.74 |
99.75 |
99.19 |
99.56 |
unch |
640 |
5,334 |
+182 |
Jun13 |
121116 |
99.45 |
99.45 |
99.00 |
99.37 |
+0.01 |
27 |
646 |
+18 |
Sep13 |
121116 |
99.23 |
99.28 |
98.99 |
99.16 |
+0.01 |
5 |
920 |
+5 |
Total Volume and Open Interest |
67,486 |
169,105 |
-1,933 |
Japanese Yen(CME) |
Dec12 |
121116 |
123.26 |
123.64 |
122.81 |
123.14 |
-0.03 |
153,906 |
166,766 |
+7,641 |
Mar13 |
121116 |
123.41 |
123.75 |
122.96 |
123.28 |
-0.03 |
327 |
1,196 |
+119 |
Jun13 |
121116 |
123.52 |
123.80 |
123.29 |
123.42 |
-0.03 |
1 |
88 |
+50 |
Total Volume and Open Interest |
154,236 |
168,075 |
+7,811 |
Swiss Franc(CME) |
Dec12 |
121116 |
106.16 |
106.18 |
105.40 |
105.70 |
-0.47 |
23,557 |
46,450 |
-719 |
Mar13 |
121116 |
105.98 |
106.34 |
105.63 |
105.88 |
-0.46 |
5 |
82 |
+1 |
Jun13 |
121116 |
106.08 |
106.54 |
106.08 |
106.08 |
-0.46 |
0 |
3 |
+0 |
Total Volume and Open Interest |
23,562 |
46,535 |
-718 |
EuroFX(CME) |
Dec12 |
121116 |
127.84 |
127.88 |
126.93 |
127.30 |
-0.47 |
243,579 |
227,760 |
-5,191 |
Mar13 |
121116 |
127.92 |
127.92 |
127.13 |
127.44 |
-0.47 |
348 |
2,174 |
+181 |
Jun13 |
121116 |
128.02 |
128.06 |
127.37 |
127.60 |
-0.46 |
65 |
613 |
+3 |
Total Volume and Open Interest |
243,994 |
230,596 |
-5,009 |
Mexican Peso(CME) |
Nov12 |
121116 |
760.75 |
760.75 |
755.25 |
760.75 |
+5.50 |
|
|
|
Dec12 |
121116 |
755.25 |
760.00 |
752.00 |
758.50 |
+5.50 |
38,863 |
163,071 |
-4,369 |
Total Volume and Open Interest |
38,895 |
164,192 |
-4,363 |
Brazilian Real(CME) |
Dec12 |
121116 |
481.25 |
481.25 |
478.35 |
480.50 |
-2.25 |
61 |
5,395 |
+0 |
Jan13 |
121116 |
478.70 |
480.95 |
478.70 |
478.70 |
-2.25 |
|
|
|
Feb13 |
121116 |
476.95 |
479.20 |
476.95 |
476.95 |
-2.25 |
0 |
1 |
+0 |
Mar13 |
121116 |
475.15 |
477.40 |
475.15 |
475.15 |
-2.25 |
0 |
47 |
+0 |
Total Volume and Open Interest |
61 |
32,450 |
+0 |
30-Year T-Bonds(CBOT) |
Dec12 |
121116 |
152~000 |
152~210 |
151~250 |
152~070 |
+0~050 |
340,663 |
628,827 |
+11,189 |
Mar13 |
121116 |
150~180 |
151~100 |
150~150 |
150~280 |
+0~050 |
5,058 |
10,125 |
+2,645 |
Jun13 |
121116 |
149~230 |
149~230 |
149~180 |
149~230 |
+0~050 |
|
|
|
Total Volume and Open Interest |
345,721 |
638,952 |
+13,834 |
10-Year T-Notes(CBOT) |
Dec12 |
121116 |
134~010 |
134~115 |
133~300 |
134~060 |
+0~050 |
916,188 |
1,758,094 |
+4,131 |
Mar13 |
121116 |
133~165 |
133~275 |
133~150 |
133~225 |
+0~055 |
21,602 |
49,586 |
+9,402 |
Jun13 |
121116 |
132~275 |
132~275 |
132~220 |
132~275 |
+0~055 |
|
|
|
Total Volume and Open Interest |
937,790 |
1,807,680 |
+13,533 |
5-Year T-Notes(CBOT) |
Dec12 |
121116 |
124~244 |
124~282 |
124~232 |
124~266 |
+0~020 |
435,522 |
1,438,629 |
+7,075 |
Mar13 |
121116 |
124~190 |
124~224 |
124~182 |
124~214 |
+0~022 |
17,371 |
50,228 |
+13,979 |
Jun13 |
121116 |
124~014 |
124~014 |
123~312 |
124~014 |
+0~022 |
|
|
|
Total Volume and Open Interest |
452,893 |
1,488,857 |
+21,054 |
2 Year T-Notes(CBOT) |
Dec12 |
121116 |
110~080 |
110~084 |
110~076 |
110~082 |
unch |
275,717 |
986,876 |
+15,898 |
Mar13 |
121116 |
110~074 |
110~080 |
110~072 |
110~074 |
unch |
54,633 |
128,822 |
+33,866 |
Jun13 |
121116 |
109~240 |
109~240 |
109~240 |
109~240 |
unch |
|
|
|
Total Volume and Open Interest |
330,350 |
1,115,698 |
+49,764 |
Eurodollars(CME) |
Dec12 |
121116 |
99.680 |
99.680 |
99.665 |
99.675 |
-0.010 |
124,942 |
860,941 |
-6,274 |
Mar13 |
121116 |
99.665 |
99.670 |
99.650 |
99.665 |
-0.005 |
169,519 |
746,671 |
+10,742 |
Jun13 |
121116 |
99.655 |
99.660 |
99.640 |
99.650 |
-0.010 |
124,509 |
738,767 |
+3,986 |
Sep13 |
121116 |
99.645 |
99.650 |
99.630 |
99.640 |
-0.010 |
93,432 |
607,465 |
-432 |
Dec13 |
121116 |
99.620 |
99.625 |
99.610 |
99.620 |
-0.005 |
95,915 |
717,095 |
+10,311 |
Mar14 |
121116 |
99.595 |
99.605 |
99.585 |
99.600 |
unch |
91,650 |
657,981 |
+6,266 |
Jun14 |
121116 |
99.560 |
99.575 |
99.550 |
99.565 |
unch |
85,524 |
561,421 |
+5,191 |
Sep14 |
121116 |
99.520 |
99.540 |
99.510 |
99.530 |
+0.005 |
100,473 |
494,956 |
+7,441 |
Dec14 |
121116 |
99.470 |
99.490 |
99.455 |
99.480 |
+0.005 |
79,280 |
517,153 |
+6,242 |
Mar15 |
121116 |
99.420 |
99.440 |
99.405 |
99.430 |
+0.010 |
67,915 |
515,242 |
+13,255 |
Jun15 |
121116 |
99.350 |
99.375 |
99.335 |
99.360 |
+0.010 |
63,057 |
565,437 |
+11,535 |
Sep15 |
121116 |
99.265 |
99.290 |
99.250 |
99.275 |
+0.010 |
47,821 |
367,986 |
+2,564 |
Dec15 |
121116 |
99.155 |
99.180 |
99.140 |
99.165 |
+0.010 |
48,585 |
334,996 |
+4,873 |
Mar16 |
121116 |
99.040 |
99.070 |
99.025 |
99.055 |
+0.015 |
25,300 |
209,613 |
-331 |
Jun16 |
121116 |
98.910 |
98.940 |
98.895 |
98.925 |
+0.015 |
20,007 |
140,203 |
+4,934 |
Sep16 |
121116 |
98.775 |
98.805 |
98.760 |
98.790 |
+0.015 |
13,880 |
130,894 |
+234 |
Dec16 |
121116 |
98.625 |
98.655 |
98.610 |
98.645 |
+0.020 |
23,461 |
103,394 |
-3,242 |
Mar17 |
121116 |
98.500 |
98.530 |
98.485 |
98.515 |
+0.020 |
10,924 |
86,271 |
+1,370 |
Total Volume and Open Interest |
1,317,604 |
8,585,211 |
+79,837 |
Ultra T-Bond(CBOT) |
Dec12 |
121116 |
168~26 |
169~26 |
168~16 |
169~02 |
+0~03 |
41,815 |
355,794 |
-325 |
Mar13 |
121116 |
167~21 |
168~13 |
167~16 |
167~21 |
+0~03 |
498 |
1,540 |
+312 |
Jun13 |
121116 |
167~21 |
167~21 |
167~18 |
167~21 |
+0~03 |
|
|
|
Total Volume and Open Interest |
42,313 |
357,334 |
-13 |
30 Day Federal Funds(CBOT) |
Nov12 |
121116 |
99.835 |
99.840 |
99.835 |
99.838 |
unch |
8,729 |
76,160 |
+6,287 |
Dec12 |
121116 |
99.840 |
99.850 |
99.840 |
99.845 |
unch |
6,591 |
37,411 |
+2,119 |
Jan13 |
121116 |
99.855 |
99.860 |
99.855 |
99.860 |
unch |
1,291 |
25,736 |
+447 |
Feb13 |
121116 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
290 |
25,244 |
+37 |
Mar13 |
121116 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
125 |
19,988 |
-29 |
Apr13 |
121116 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,289 |
21,893 |
+82 |
Total Volume and Open Interest |
22,259 |
382,901 |
+9,004 |
3-Mth Euro-Yen(CME) |
Dec12 |
121116 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar13 |
121116 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
121116 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Sep13 |
121116 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Dec13 |
121116 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Mar14 |
121116 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Jun14 |
121116 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Sep14 |
121116 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
Dec14 |
121116 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Mar15 |
121116 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121116 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
2,083 |
+0 |
Mar13 |
121116 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
343 |
+0 |
Jun13 |
121116 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
201 |
+0 |
Sep13 |
121116 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
305 |
+0 |
Dec13 |
121116 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
384 |
+0 |
Mar14 |
121116 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
344 |
+0 |
Jun14 |
121116 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121116 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,664 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121116 |
144.55 |
144.74 |
144.54 |
144.69 |
+0.12 |
4,186 |
24,083 |
+312 |
Mar13 |
121116 |
144.15 |
144.15 |
144.15 |
144.15 |
+0.12 |
1 |
1 |
+1 |
Jun13 |
121116 |
142.06 |
142.06 |
142.06 |
142.06 |
+0.12 |
|
|
|
Total Volume and Open Interest |
4,187 |
24,084 |
+313 |
Euro-Bund(EUREX) |
Dec12 |
121116 |
143.32 |
143.45 |
143.00 |
143.31 |
+0.18 |
610,745 |
956,973 |
-3,413 |
Mar13 |
121116 |
145.06 |
145.21 |
144.78 |
145.08 |
+0.19 |
6,788 |
98,165 |
+479 |
Jun13 |
121116 |
143.31 |
143.31 |
143.31 |
143.31 |
+0.18 |
|
|
|
Total Volume and Open Interest |
617,533 |
1,055,138 |
-2,934 |
Euro-Bobl(EUREX) |
Dec12 |
121116 |
126.65 |
126.74 |
126.53 |
126.67 |
+0.10 |
308,217 |
810,972 |
-5,290 |
Mar13 |
121116 |
127.31 |
127.47 |
127.28 |
127.41 |
+0.10 |
5,886 |
63,890 |
+3,886 |
Jun13 |
121116 |
127.41 |
127.41 |
127.41 |
127.41 |
+0.10 |
|
|
|
Total Volume and Open Interest |
314,103 |
874,862 |
-1,404 |
3-Mth Euribor(EUREX) |
Dec12 |
121116 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.005 |
12 |
2,395 |
-4 |
Mar13 |
121116 |
99.845 |
99.845 |
99.835 |
99.835 |
-0.010 |
12 |
1,935 |
+12 |
Jun13 |
121116 |
99.825 |
99.830 |
99.825 |
99.830 |
-0.005 |
12 |
1,087 |
+11 |
Total Volume and Open Interest |
98 |
7,884 |
+47 |
Long Gilt(LIFFE) |
Dec12 |
121116 |
120~14 |
120~20 |
120~09 |
120~16 |
+0~04 |
107,390 |
364,476 |
+6,332 |
Mar13 |
121116 |
119~19 |
119~28 |
119~19 |
119~24 |
+0~04 |
3,555 |
6,785 |
+3,069 |
Total Volume and Open Interest |
110,945 |
371,261 |
+9,401 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121116 |
99.49 |
99.50 |
99.48 |
99.50 |
+0.01 |
28,914 |
256,176 |
-4,237 |
Mar13 |
121116 |
99.52 |
99.52 |
99.50 |
99.51 |
unch |
40,546 |
332,529 |
-220 |
Jun13 |
121116 |
99.54 |
99.54 |
99.51 |
99.52 |
-0.01 |
49,138 |
313,312 |
+3,869 |
Sep13 |
121116 |
99.53 |
99.54 |
99.51 |
99.53 |
-0.01 |
31,794 |
336,460 |
+1,253 |
Dec13 |
121116 |
99.53 |
99.53 |
99.50 |
99.51 |
-0.01 |
42,757 |
362,211 |
-938 |
Mar14 |
121116 |
99.50 |
99.50 |
99.47 |
99.49 |
unch |
53,859 |
289,032 |
+7,378 |
Total Volume and Open Interest |
306,236 |
2,747,462 |
+6,252 |
3-Mth Euribor(LIFFE) |
Dec12 |
121116 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
59,103 |
509,724 |
-193 |
Mar13 |
121116 |
99.845 |
99.850 |
99.830 |
99.835 |
-0.010 |
86,038 |
569,062 |
-4,485 |
Jun13 |
121116 |
99.835 |
99.840 |
99.820 |
99.830 |
-0.005 |
53,461 |
459,743 |
+1,851 |
Total Volume and Open Interest |
489,348 |
4,240,186 |
+24,782 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121116 |
96.81 |
96.82 |
96.79 |
96.80 |
-0.02 |
10,974 |
144,344 |
-762 |
Mar13 |
121116 |
97.00 |
97.02 |
96.97 |
96.99 |
-0.01 |
21,287 |
182,707 |
+3,564 |
Jun13 |
121116 |
97.15 |
97.18 |
97.12 |
97.14 |
-0.02 |
14,119 |
130,397 |
+793 |
Sep13 |
121116 |
97.19 |
97.22 |
97.17 |
97.18 |
-0.02 |
8,501 |
81,410 |
-95 |
Dec13 |
121116 |
97.16 |
97.18 |
97.13 |
97.15 |
-0.02 |
4,077 |
65,637 |
-183 |
Mar14 |
121116 |
97.07 |
97.11 |
97.06 |
97.08 |
-0.01 |
530 |
40,643 |
-731 |
Jun14 |
121116 |
97.00 |
97.02 |
96.98 |
96.99 |
-0.01 |
628 |
18,460 |
-182 |
Sep14 |
121116 |
96.91 |
96.92 |
96.89 |
96.90 |
-0.02 |
212 |
17,384 |
+74 |
Dec14 |
121116 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.02 |
0 |
1,386 |
+0 |
Mar15 |
121116 |
96.80 |
96.80 |
96.80 |
96.80 |
-0.02 |
0 |
43 |
+0 |
Total Volume and Open Interest |
60,328 |
682,683 |
+2,478 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121116 |
97.06 |
97.07 |
97.02 |
97.05 |
-0.01 |
41,138 |
432,892 |
+2,844 |
Mar13 |
121116 |
97.01 |
97.01 |
97.01 |
97.01 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
41,138 |
432,897 |
+2,844 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121116 |
97.52 |
97.54 |
97.48 |
97.52 |
-0.01 |
123,736 |
512,276 |
+14,090 |
Mar13 |
121116 |
97.52 |
97.52 |
97.52 |
97.52 |
-0.01 |
|
|
|
Total Volume and Open Interest |
123,736 |
512,276 |
+14,090 |
Gold(CMX) |
Dec12 |
121116 |
1715.5 |
1717.2 |
1705.6 |
1714.7 |
+0.9 |
181,712 |
227,167 |
-17,212 |
Feb13 |
121116 |
1719.0 |
1719.3 |
1707.9 |
1716.9 |
+0.8 |
22,128 |
111,902 |
+17,281 |
Apr13 |
121116 |
1719.1 |
1719.9 |
1710.0 |
1718.9 |
+0.8 |
3,093 |
21,278 |
+449 |
Jun13 |
121116 |
1722.6 |
1722.6 |
1714.0 |
1720.9 |
+0.8 |
3,367 |
26,116 |
+1,330 |
Aug13 |
121116 |
1718.8 |
1722.8 |
1718.6 |
1722.8 |
+0.8 |
2,360 |
14,723 |
-828 |
Oct13 |
121116 |
1724.7 |
1724.7 |
1724.7 |
1724.7 |
+0.8 |
524 |
7,795 |
-324 |
Dec13 |
121116 |
1728.0 |
1728.0 |
1720.3 |
1726.7 |
+0.7 |
1,095 |
15,777 |
+513 |
Feb14 |
121116 |
1723.8 |
1729.4 |
1723.8 |
1729.0 |
+0.7 |
1 |
2,472 |
+0 |
Apr14 |
121116 |
1723.1 |
1731.3 |
1722.5 |
1731.3 |
+0.7 |
0 |
3,445 |
+0 |
Jun14 |
121116 |
1733.8 |
1733.8 |
1733.8 |
1733.8 |
+0.7 |
66 |
8,978 |
+64 |
Aug14 |
121116 |
1736.0 |
1736.0 |
1736.0 |
1736.0 |
+0.7 |
0 |
84 |
+0 |
Total Volume and Open Interest |
215,088 |
463,123 |
+1,182 |
Silver(CMX) |
Dec12 |
121116 |
3258.5 |
3268.0 |
3201.5 |
3237.0 |
-30.4 |
55,180 |
51,721 |
-4,268 |
Mar13 |
121116 |
3271.5 |
3272.0 |
3211.0 |
3245.2 |
-30.7 |
13,860 |
41,840 |
+5,386 |
May13 |
121116 |
3260.5 |
3260.5 |
3237.5 |
3249.2 |
-30.8 |
385 |
6,141 |
+82 |
Jul13 |
121116 |
3258.0 |
3258.0 |
3252.8 |
3252.8 |
-30.8 |
89 |
6,563 |
+27 |
Sep13 |
121116 |
3255.7 |
3255.7 |
3255.7 |
3255.7 |
-30.8 |
43 |
3,821 |
+21 |
Dec13 |
121116 |
3245.5 |
3261.5 |
3239.5 |
3259.2 |
-30.9 |
120 |
17,704 |
+5 |
Mar14 |
121116 |
3258.3 |
3258.3 |
3258.3 |
3258.3 |
-30.7 |
0 |
1,561 |
+0 |
Total Volume and Open Interest |
69,959 |
145,883 |
+1,263 |
Platinum(NYMEX) |
Jan13 |
121116 |
1573.3 |
1576.7 |
1546.4 |
1561.8 |
-11.5 |
8,659 |
55,734 |
-309 |
Apr13 |
121116 |
1574.0 |
1574.0 |
1550.4 |
1564.6 |
-11.6 |
120 |
4,222 |
-15 |
Jul13 |
121116 |
1569.9 |
1569.9 |
1560.3 |
1567.6 |
-11.8 |
34 |
237 |
+34 |
Oct13 |
121116 |
1569.6 |
1569.6 |
1569.6 |
1569.6 |
-11.9 |
0 |
42 |
+0 |
Total Volume and Open Interest |
8,813 |
60,281 |
-290 |
Palladium(NYMEX) |
Dec12 |
121116 |
632.80 |
633.15 |
619.30 |
626.45 |
-4.75 |
5,589 |
16,143 |
-552 |
Mar13 |
121116 |
633.80 |
633.80 |
622.40 |
627.90 |
-5.00 |
1,006 |
5,792 |
+671 |
Jun13 |
121116 |
629.15 |
629.15 |
629.15 |
629.15 |
-5.00 |
1 |
21 |
+1 |
Total Volume and Open Interest |
6,596 |
21,957 |
+120 |
Copper(CMX) |
Dec12 |
121116 |
346.85 |
347.40 |
342.25 |
345.15 |
-1.10 |
41,452 |
48,209 |
-2,521 |
Mar13 |
121116 |
348.00 |
348.40 |
343.45 |
346.15 |
-1.20 |
9,719 |
69,551 |
+1,868 |
May13 |
121116 |
349.00 |
349.00 |
346.15 |
346.85 |
-1.20 |
1,136 |
12,056 |
+144 |
Jul13 |
121116 |
348.75 |
348.75 |
345.50 |
347.40 |
-1.20 |
26 |
5,731 |
+9 |
Sep13 |
121116 |
345.50 |
348.85 |
345.50 |
347.80 |
-1.20 |
6 |
3,370 |
+1 |
Total Volume and Open Interest |
52,831 |
149,581 |
-510 |
DJIA Index(CBOT) |
Dec12 |
121116 |
12495 |
12570 |
12450 |
12570 |
+48 |
126 |
14,380 |
+21 |
Mar13 |
121116 |
12495 |
12495 |
12449 |
12495 |
+46 |
0 |
6 |
+0 |
Jun13 |
121116 |
12415 |
12415 |
12369 |
12415 |
+46 |
|
|
|
Sep13 |
121116 |
12336 |
12336 |
12290 |
12336 |
+46 |
|
|
|
Total Volume and Open Interest |
126 |
14,386 |
+21 |
E-mini DJIA Index(CBOT) |
Dec12 |
121116 |
12520 |
12573 |
12435 |
12570 |
+48 |
152,927 |
100,484 |
-835 |
Mar13 |
121116 |
12435 |
12495 |
12380 |
12495 |
+46 |
71 |
281 |
+51 |
Jun13 |
121116 |
12360 |
12415 |
12358 |
12415 |
+46 |
7 |
51 |
+1 |
Sep13 |
121116 |
12336 |
12336 |
12336 |
12336 |
+46 |
|
|
|
Total Volume and Open Interest |
153,005 |
100,816 |
-783 |
S & P 500(CME) |
Dec12 |
121116 |
1351.50 |
1361.00 |
1340.30 |
1359.80 |
+8.50 |
13,499 |
211,625 |
+1,508 |
Mar13 |
121116 |
1340.00 |
1353.10 |
1336.50 |
1353.10 |
+8.60 |
252 |
3,760 |
+183 |
Jun13 |
121116 |
1346.10 |
1346.10 |
1329.50 |
1346.10 |
+8.60 |
205 |
1,517 |
-6 |
Sep13 |
121116 |
1339.60 |
1339.60 |
1323.00 |
1339.60 |
+8.60 |
|
|
|
Total Volume and Open Interest |
13,956 |
216,902 |
+1,685 |
S & P 500 E-Mini(Globex) |
Dec12 |
121116 |
1351.50 |
1360.50 |
1340.25 |
1359.75 |
+8.50 |
2,416,674 |
3,066,032 |
-7,970 |
Mar13 |
121116 |
1344.00 |
1353.50 |
1333.75 |
1353.00 |
+8.50 |
7,104 |
44,380 |
+4,675 |
Total Volume and Open Interest |
2,423,960 |
3,112,567 |
-3,318 |
NASDAQ 100(CME) |
Dec12 |
121116 |
2522.00 |
2539.00 |
2491.00 |
2533.00 |
+11.00 |
3,058 |
20,874 |
+343 |
Mar13 |
121116 |
2526.80 |
2526.80 |
2515.50 |
2526.80 |
+11.30 |
0 |
80 |
+0 |
Jun13 |
121116 |
2521.30 |
2521.30 |
2510.00 |
2521.30 |
+11.30 |
|
|
|
Total Volume and Open Interest |
3,058 |
20,954 |
+343 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121116 |
2522.80 |
2539.30 |
2492.00 |
2533.00 |
+11.00 |
337,005 |
387,195 |
+10,536 |
Mar13 |
121116 |
2520.80 |
2532.00 |
2502.00 |
2526.80 |
+11.30 |
163 |
802 |
+104 |
Total Volume and Open Interest |
337,168 |
388,007 |
+10,640 |
S & P Midcap 400(CME) |
Dec12 |
121116 |
945.00 |
952.10 |
937.00 |
952.10 |
+7.70 |
109 |
2,739 |
+109 |
Mar13 |
121116 |
950.10 |
950.10 |
950.10 |
950.10 |
+7.70 |
|
|
|
Jun13 |
121116 |
948.00 |
948.00 |
948.00 |
948.00 |
+7.70 |
|
|
|
Total Volume and Open Interest |
109 |
2,739 |
+109 |
Volatility Index(CBOE) |
Nov12 |
121116 |
18.00 |
18.51 |
16.70 |
16.75 |
-1.30 |
59,416 |
54,027 |
-11,909 |
Dec12 |
121116 |
19.15 |
19.60 |
18.15 |
18.20 |
-0.95 |
59,554 |
138,483 |
+2,794 |
Jan13 |
121116 |
20.49 |
21.00 |
19.70 |
19.90 |
-0.70 |
24,279 |
0 |
+0 |
Feb13 |
121116 |
21.28 |
21.74 |
20.60 |
20.70 |
-0.65 |
10,847 |
29,189 |
+59 |
Total Volume and Open Interest |
172,725 |
291,830 |
-5,289 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121116 |
8880 |
9105 |
8880 |
9100 |
+220 |
10,265 |
34,544 |
+1,620 |
Mar13 |
121116 |
9045 |
9100 |
8885 |
9100 |
+215 |
5 |
6 |
+2 |
Total Volume and Open Interest |
10,270 |
34,550 |
+1,622 |
Nikkei 225(SGX) |
Dec12 |
121116 |
8805 |
9040 |
8800 |
9020 |
+230 |
122,889 |
239,343 |
+586 |
Mar13 |
121116 |
8855 |
9005 |
8855 |
9005 |
+230 |
93 |
2,209 |
+76 |
Jun13 |
121116 |
8930 |
8930 |
8930 |
8930 |
+230 |
0 |
1,206 |
+0 |
Total Volume and Open Interest |
123,621 |
253,885 |
+699 |
CAC 40(EURONEXT) |
Nov12 |
121116 |
3372.5 |
3392.5 |
3357.5 |
3376.0 |
-6.0 |
24,616 |
91,038 |
-178,591 |
Dec12 |
121116 |
3360.5 |
3383.5 |
3330.0 |
3332.0 |
-41.0 |
153,387 |
308,035 |
+48,608 |
Jan13 |
121116 |
3369.5 |
3383.0 |
3332.0 |
3332.0 |
-40.5 |
60 |
65 |
+10 |
Total Volume and Open Interest |
178,068 |
399,544 |
-129,981 |
Hang Seng Index(HKFE) |
Nov12 |
121116 |
21195 |
21220 |
21076 |
21124 |
-45 |
70,298 |
115,130 |
-1,551 |
Dec12 |
121116 |
21216 |
21230 |
21097 |
21128 |
-50 |
2,005 |
17,729 |
+625 |
Total Volume and Open Interest |
72,964 |
137,128 |
-718 |
DAX(EUREX) |
Dec12 |
121116 |
7034.0 |
7060.0 |
6948.0 |
6958.5 |
-87.0 |
130,573 |
150,899 |
+413 |
Mar13 |
121116 |
7046.0 |
7062.0 |
6953.0 |
6962.5 |
-86.0 |
895 |
13,329 |
+147 |
Jun13 |
121116 |
7052.0 |
7067.5 |
6959.0 |
6968.0 |
-87.5 |
932 |
4,271 |
+277 |
Total Volume and Open Interest |
132,400 |
168,499 |
+837 |
FT-SE 100(EURONEXT) |
Dec12 |
121116 |
5664.50 |
5675.00 |
5591.50 |
5600.50 |
-64.50 |
131,901 |
598,348 |
-11,006 |
Mar13 |
121116 |
5600.00 |
5602.00 |
5556.50 |
5556.50 |
-65.00 |
22 |
4,038 |
+3,223 |
Jun13 |
121116 |
5492.50 |
5492.50 |
5492.50 |
5492.50 |
-64.00 |
0 |
13 |
+0 |
Total Volume and Open Interest |
131,923 |
602,409 |
-7,783 |
SPI 200(SFE) |
Dec12 |
121116 |
4350.0 |
4365.0 |
4341.0 |
4348.0 |
-3.0 |
23,718 |
267,970 |
-2,937 |
Mar13 |
121116 |
4333.0 |
4334.0 |
4315.0 |
4318.0 |
-3.0 |
134 |
2,356 |
+31 |
Jun13 |
121116 |
4318.0 |
4318.0 |
4318.0 |
4318.0 |
-3.0 |
104 |
2,643 |
-2 |
Total Volume and Open Interest |
23,957 |
273,639 |
-11,809 |
FTSE MIB(ISE) |
Dec12 |
121116 |
15150.00 |
15175.00 |
14810.00 |
14849.00 |
-295.00 |
14,592 |
33,401 |
+490 |
Mar13 |
121116 |
15090.00 |
15090.00 |
14830.00 |
14856.00 |
-295.00 |
27 |
86 |
+3 |
Jun13 |
121116 |
14576.00 |
14576.00 |
14576.00 |
14576.00 |
-295.00 |
1 |
2 |
+1 |
Total Volume and Open Interest |
14,620 |
33,489 |
+494 |
KOSPI 200(KFE) |
Dec12 |
121116 |
243.80 |
243.90 |
243.00 |
243.65 |
-0.75 |
195,997 |
106,380 |
+3,114 |
Mar13 |
121116 |
243.40 |
244.00 |
242.40 |
242.75 |
-0.75 |
247 |
5,596 |
+78 |
Jun13 |
121116 |
244.25 |
244.25 |
244.25 |
244.25 |
+0.65 |
0 |
1,149 |
+0 |
Total Volume and Open Interest |
196,244 |
113,134 |
+3,192 |
GSCI(CME) |
Dec12 |
121116 |
637.00 |
637.50 |
633.25 |
637.50 |
+4.00 |
86 |
8,581 |
+33 |
Jan13 |
121116 |
637.60 |
638.00 |
633.75 |
638.00 |
+4.00 |
|
|
|
Feb13 |
121116 |
640.00 |
640.00 |
635.25 |
640.00 |
+4.00 |
|
|
|
Total Volume and Open Interest |
86 |
8,581 |
|
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. |
|
|