|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 22, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121121 |
1412.00 |
1424.00 |
1399.25 |
1408.25 |
-4.50 |
93,560 |
257,317 |
+3,734 |
Mar13 |
121121 |
1396.25 |
1407.00 |
1384.75 |
1393.75 |
-2.50 |
20,787 |
113,595 |
-479 |
May13 |
121121 |
1379.25 |
1386.75 |
1368.00 |
1374.50 |
-4.50 |
14,305 |
102,309 |
+1,007 |
Jul13 |
121121 |
1374.25 |
1380.50 |
1362.75 |
1367.75 |
-4.50 |
9,968 |
68,126 |
+148 |
Aug13 |
121121 |
1349.75 |
1356.75 |
1344.75 |
1345.00 |
-4.50 |
213 |
1,525 |
+43 |
Sep13 |
121121 |
1311.00 |
1325.50 |
1311.00 |
1313.75 |
-5.50 |
177 |
1,343 |
+5 |
Nov13 |
121121 |
1291.75 |
1298.00 |
1283.00 |
1284.75 |
-7.00 |
2,842 |
55,587 |
+524 |
Jan14 |
121121 |
1298.75 |
1298.75 |
1290.50 |
1290.50 |
-7.25 |
39 |
799 |
+13 |
Mar14 |
121121 |
1295.75 |
1302.75 |
1295.75 |
1295.75 |
-7.00 |
19 |
467 |
+15 |
May14 |
121121 |
1300.50 |
1307.50 |
1300.50 |
1300.50 |
-7.00 |
3 |
254 |
+0 |
Jul14 |
121121 |
1308.00 |
1315.00 |
1308.00 |
1308.00 |
-7.00 |
1 |
121 |
+0 |
Aug14 |
121121 |
1302.75 |
1309.75 |
1302.75 |
1302.75 |
-7.00 |
|
|
|
Sep14 |
121121 |
1293.00 |
1300.00 |
1293.00 |
1293.00 |
-7.00 |
|
|
|
Nov14 |
121121 |
1264.25 |
1264.50 |
1257.50 |
1257.50 |
-7.00 |
121 |
2,157 |
+50 |
Total Volume and Open Interest |
142,037 |
603,691 |
+5,059 |
Soybean Meal(CBOT) |
Dec12 |
121121 |
429.60 |
435.50 |
426.50 |
427.90 |
-1.70 |
31,700 |
46,940 |
-3,984 |
Jan13 |
121121 |
424.80 |
429.90 |
420.90 |
423.30 |
-1.50 |
21,303 |
58,104 |
+3,843 |
Mar13 |
121121 |
416.60 |
420.70 |
411.50 |
414.40 |
-1.80 |
6,986 |
45,956 |
+595 |
May13 |
121121 |
406.10 |
409.60 |
401.30 |
403.00 |
-2.80 |
4,915 |
27,723 |
+1,146 |
Jul13 |
121121 |
400.40 |
404.90 |
396.70 |
397.80 |
-3.20 |
1,310 |
19,495 |
+111 |
Aug13 |
121121 |
390.80 |
395.80 |
389.10 |
389.70 |
-2.60 |
83 |
1,978 |
+29 |
Sep13 |
121121 |
380.50 |
385.20 |
379.40 |
380.20 |
-1.30 |
110 |
2,202 |
+61 |
Oct13 |
121121 |
370.00 |
370.00 |
364.80 |
365.20 |
-2.90 |
39 |
3,048 |
-16 |
Dec13 |
121121 |
365.10 |
368.30 |
361.50 |
362.10 |
-3.80 |
337 |
11,067 |
+16 |
Jan14 |
121121 |
363.50 |
367.30 |
363.50 |
363.50 |
-3.80 |
32 |
441 |
+24 |
Total Volume and Open Interest |
66,958 |
217,998 |
+1,926 |
Soybean Oil(CBOT) |
Dec12 |
121121 |
48.29 |
48.80 |
47.85 |
48.53 |
+0.21 |
67,625 |
71,386 |
-13,451 |
Jan13 |
121121 |
48.58 |
49.12 |
48.19 |
48.83 |
+0.17 |
55,557 |
134,328 |
+4,418 |
Mar13 |
121121 |
49.04 |
49.54 |
48.65 |
49.27 |
+0.15 |
14,947 |
51,683 |
+381 |
May13 |
121121 |
49.55 |
50.04 |
49.16 |
49.71 |
+0.13 |
6,996 |
36,203 |
-1,221 |
Jul13 |
121121 |
49.97 |
50.39 |
49.56 |
50.10 |
+0.10 |
4,109 |
27,184 |
+163 |
Aug13 |
121121 |
50.06 |
50.52 |
50.02 |
50.22 |
+0.09 |
372 |
3,362 |
-18 |
Sep13 |
121121 |
49.84 |
50.55 |
49.84 |
50.22 |
+0.03 |
271 |
3,214 |
-22 |
Oct13 |
121121 |
50.10 |
50.44 |
50.01 |
50.01 |
-0.07 |
207 |
3,992 |
+20 |
Dec13 |
121121 |
50.06 |
50.49 |
49.86 |
50.07 |
-0.08 |
1,340 |
11,401 |
+349 |
Jan14 |
121121 |
50.29 |
50.37 |
50.29 |
50.29 |
-0.08 |
20 |
1,078 |
+8 |
Total Volume and Open Interest |
151,457 |
344,913 |
-9,369 |
Canola(WCE) |
Nov12 |
121114 |
587.1 |
587.1 |
587.1 |
587.1 |
+9.8 |
|
|
|
Jan13 |
121122 |
578.5 |
579.8 |
576.0 |
578.4 |
-0.8 |
7,167 |
95,603 |
+355 |
Mar13 |
121122 |
576.0 |
576.6 |
573.2 |
576.2 |
-0.6 |
2,747 |
26,647 |
+1,319 |
May13 |
121122 |
574.4 |
575.6 |
572.1 |
575.2 |
-0.1 |
2,290 |
17,731 |
-513 |
Jul13 |
121122 |
571.1 |
572.7 |
569.2 |
572.2 |
+0.1 |
304 |
7,811 |
+74 |
Total Volume and Open Interest |
12,980 |
156,298 |
+1,549 |
Corn(CBOT) |
Dec12 |
121121 |
743.00 |
747.00 |
738.00 |
741.00 |
-2.25 |
145,852 |
243,641 |
-16,168 |
Mar13 |
121121 |
746.75 |
751.00 |
742.00 |
745.25 |
-2.00 |
90,473 |
557,967 |
+13,090 |
May13 |
121121 |
742.00 |
746.25 |
738.25 |
742.00 |
-1.00 |
11,072 |
134,046 |
+692 |
Jul13 |
121121 |
731.25 |
735.50 |
728.00 |
731.75 |
-0.50 |
9,110 |
160,277 |
-234 |
Sep13 |
121121 |
642.00 |
645.25 |
641.00 |
643.75 |
+0.75 |
1,725 |
32,016 |
+399 |
Dec13 |
121121 |
622.00 |
625.00 |
620.50 |
623.25 |
+0.25 |
7,943 |
159,749 |
+331 |
Mar14 |
121121 |
632.50 |
633.00 |
630.00 |
631.50 |
+0.25 |
175 |
3,436 |
+13 |
May14 |
121121 |
638.00 |
638.00 |
637.75 |
638.00 |
+0.25 |
51 |
1,025 |
+26 |
Jul14 |
121121 |
642.50 |
643.25 |
641.75 |
641.75 |
unch |
22 |
1,197 |
+15 |
Sep14 |
121121 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
0 |
93 |
+0 |
Total Volume and Open Interest |
266,538 |
1,301,506 |
-1,792 |
Wheat(CBOT) |
Dec12 |
121121 |
844.75 |
849.50 |
841.00 |
845.25 |
+0.25 |
46,012 |
99,736 |
-6,754 |
Mar13 |
121121 |
860.50 |
865.00 |
856.50 |
859.75 |
-0.75 |
33,883 |
210,604 |
+2,287 |
May13 |
121121 |
867.50 |
870.25 |
862.50 |
866.00 |
-0.25 |
5,864 |
47,221 |
-63 |
Jul13 |
121121 |
852.50 |
855.75 |
849.00 |
851.50 |
-1.25 |
3,967 |
74,769 |
+267 |
Sep13 |
121121 |
857.50 |
861.75 |
856.75 |
858.75 |
-0.50 |
639 |
9,998 |
+23 |
Dec13 |
121121 |
867.75 |
869.50 |
863.50 |
865.50 |
-1.25 |
1,588 |
46,904 |
+237 |
Total Volume and Open Interest |
92,002 |
494,374 |
-3,997 |
Wheat(KCBT) |
Dec12 |
121121 |
879.25 |
882.75 |
874.00 |
876.25 |
-1.25 |
7,656 |
30,196 |
-3,015 |
Mar13 |
121121 |
897.00 |
899.75 |
891.00 |
893.25 |
-1.25 |
7,983 |
89,070 |
+1,176 |
May13 |
121121 |
905.00 |
907.00 |
899.00 |
901.25 |
-1.25 |
1,060 |
16,243 |
+305 |
Jul13 |
121121 |
895.50 |
902.50 |
893.50 |
897.50 |
unch |
1,243 |
22,905 |
+163 |
Sep13 |
121121 |
899.00 |
907.00 |
899.00 |
902.25 |
-0.50 |
145 |
3,377 |
+167 |
Dec13 |
121121 |
907.50 |
914.50 |
907.50 |
911.25 |
+1.25 |
180 |
3,423 |
+56 |
Total Volume and Open Interest |
18,274 |
165,677 |
-1,143 |
Wheat(MGE) |
Dec12 |
121121 |
913.50 |
918.00 |
910.75 |
914.00 |
+1.25 |
2,212 |
8,562 |
-749 |
Mar13 |
121121 |
923.75 |
929.00 |
921.50 |
925.00 |
+1.25 |
1,965 |
22,342 |
+345 |
May13 |
121121 |
932.75 |
937.00 |
930.00 |
933.00 |
+0.75 |
468 |
5,124 |
+84 |
Jul13 |
121121 |
932.25 |
938.50 |
931.50 |
934.75 |
+0.75 |
70 |
2,079 |
-5 |
Sep13 |
121121 |
923.00 |
930.00 |
923.00 |
927.00 |
+2.25 |
102 |
2,897 |
+63 |
Total Volume and Open Interest |
4,909 |
42,385 |
-229 |
Oats(CBOT) |
Dec12 |
121121 |
376.00 |
379.75 |
369.00 |
370.00 |
-6.50 |
413 |
3,567 |
-258 |
Mar13 |
121121 |
388.00 |
390.75 |
381.25 |
382.25 |
-5.50 |
447 |
7,350 |
+198 |
May13 |
121121 |
390.00 |
390.00 |
384.25 |
384.25 |
-5.00 |
13 |
421 |
+10 |
Jul13 |
121121 |
385.75 |
390.75 |
385.75 |
385.75 |
-5.00 |
0 |
48 |
+0 |
Total Volume and Open Interest |
873 |
11,445 |
-50 |
Rough Rice(CBOT) |
Jan13 |
121121 |
14.87 |
14.95 |
14.81 |
14.83 |
-0.10 |
263 |
13,123 |
-68 |
Mar13 |
121121 |
15.20 |
15.24 |
15.15 |
15.15 |
-0.09 |
23 |
1,005 |
+3 |
May13 |
121121 |
15.51 |
15.52 |
15.43 |
15.43 |
-0.09 |
4 |
77 |
+3 |
Jul13 |
121121 |
15.58 |
15.68 |
15.58 |
15.58 |
-0.10 |
1 |
53 |
+0 |
Total Volume and Open Interest |
291 |
14,277 |
-62 |
Live Cattle(CME) |
Dec12 |
121121 |
127.050 |
128.350 |
127.000 |
128.075 |
+1.025 |
13,841 |
66,695 |
-3,400 |
Feb13 |
121121 |
130.575 |
131.800 |
130.450 |
131.630 |
+1.095 |
15,613 |
134,977 |
+2,030 |
Apr13 |
121121 |
134.600 |
135.800 |
134.485 |
135.630 |
+1.055 |
6,647 |
71,857 |
+1,815 |
Jun13 |
121121 |
130.630 |
131.880 |
130.485 |
131.685 |
+0.900 |
2,720 |
36,800 |
+836 |
Aug13 |
121121 |
130.235 |
130.985 |
129.950 |
130.650 |
+0.550 |
1,465 |
17,873 |
+712 |
Oct13 |
121121 |
133.200 |
134.000 |
133.035 |
133.900 |
+0.650 |
446 |
3,820 |
+43 |
Total Volume and Open Interest |
40,975 |
334,554 |
+2,106 |
Feeder Cattle(CME) |
Jan13 |
121121 |
146.950 |
147.685 |
146.825 |
147.380 |
+1.330 |
926 |
16,902 |
-43 |
Mar13 |
121121 |
149.985 |
150.100 |
149.250 |
149.985 |
+1.500 |
487 |
4,405 |
+29 |
Apr13 |
121121 |
151.400 |
151.600 |
151.235 |
151.400 |
+1.450 |
181 |
2,371 |
+11 |
May13 |
121121 |
152.685 |
152.900 |
152.630 |
152.685 |
+1.360 |
68 |
1,726 |
+0 |
Aug13 |
121121 |
156.000 |
156.200 |
156.000 |
156.000 |
+0.800 |
23 |
869 |
+11 |
Sep13 |
121121 |
156.900 |
156.900 |
156.900 |
156.900 |
+1.150 |
9 |
83 |
+3 |
Oct13 |
121121 |
157.250 |
157.250 |
157.250 |
157.250 |
+0.750 |
4 |
43 |
+0 |
Total Volume and Open Interest |
1,698 |
26,399 |
+11 |
Lean Hogs(CME) |
Dec12 |
121121 |
81.650 |
82.400 |
81.385 |
81.750 |
+0.100 |
11,840 |
43,432 |
-1,499 |
Feb13 |
121121 |
87.550 |
88.250 |
87.080 |
87.135 |
-0.565 |
11,500 |
92,869 |
+1,183 |
Apr13 |
121121 |
92.350 |
92.830 |
91.800 |
92.050 |
-0.450 |
4,437 |
42,233 |
+676 |
May13 |
121121 |
98.750 |
98.850 |
98.350 |
98.750 |
-0.150 |
41 |
1,452 |
+11 |
Jun13 |
121121 |
101.000 |
101.250 |
100.535 |
100.830 |
-0.250 |
2,767 |
26,218 |
+646 |
Jul13 |
121121 |
100.400 |
100.550 |
99.800 |
100.100 |
-0.450 |
761 |
8,091 |
+288 |
Aug13 |
121121 |
99.285 |
99.450 |
98.500 |
98.600 |
-0.650 |
1,178 |
12,543 |
+609 |
Oct13 |
121121 |
88.000 |
88.100 |
87.350 |
87.750 |
-0.350 |
581 |
8,368 |
+216 |
Total Volume and Open Interest |
33,506 |
240,215 |
+2,279 |
Class III Milk(CME) |
Nov12 |
121121 |
20.70 |
20.80 |
20.68 |
20.71 |
unch |
54 |
5,335 |
+15 |
Dec12 |
121121 |
19.40 |
19.50 |
19.18 |
19.21 |
-0.19 |
312 |
4,589 |
+8 |
Jan13 |
121121 |
18.92 |
19.05 |
18.81 |
18.83 |
-0.15 |
156 |
2,595 |
+2 |
Feb13 |
121121 |
18.63 |
18.65 |
18.49 |
18.55 |
-0.05 |
48 |
2,060 |
+12 |
Mar13 |
121121 |
18.56 |
18.65 |
18.51 |
18.55 |
-0.05 |
36 |
1,673 |
+23 |
Total Volume and Open Interest |
772 |
23,761 |
+128 |
Cocoa(ICE) |
Dec12 |
121121 |
2521 |
2531 |
2521 |
2531 |
+25 |
15 |
521 |
-9 |
Mar13 |
121121 |
2441 |
2479 |
2432 |
2476 |
+20 |
10,887 |
90,579 |
+553 |
May13 |
121121 |
2451 |
2485 |
2439 |
2482 |
+21 |
1,897 |
29,424 |
+300 |
Jul13 |
121121 |
2456 |
2490 |
2455 |
2487 |
+20 |
536 |
17,709 |
+57 |
Sep13 |
121121 |
2452 |
2491 |
2451 |
2490 |
+20 |
125 |
15,290 |
+75 |
Dec13 |
121121 |
2460 |
2496 |
2454 |
2494 |
+20 |
56 |
9,226 |
-33 |
Mar14 |
121121 |
2464 |
2499 |
2460 |
2496 |
+18 |
36 |
13,522 |
+30 |
Total Volume and Open Interest |
13,552 |
185,392 |
+973 |
Coffee "C"(ICE) |
Dec12 |
121121 |
144.00 |
145.85 |
142.90 |
144.80 |
+1.05 |
12,735 |
1,040 |
-7,639 |
Mar13 |
121121 |
152.20 |
154.15 |
151.00 |
153.45 |
+1.00 |
17,324 |
94,491 |
+3,586 |
May13 |
121121 |
155.55 |
157.00 |
153.85 |
156.35 |
+1.10 |
2,168 |
20,147 |
+479 |
Jul13 |
121121 |
158.55 |
159.35 |
156.80 |
159.20 |
+1.10 |
835 |
8,967 |
+99 |
Sep13 |
121121 |
161.15 |
162.15 |
159.70 |
162.05 |
+1.10 |
92 |
4,890 |
+16 |
Dec13 |
121121 |
165.80 |
166.10 |
165.15 |
166.05 |
+1.10 |
63 |
3,568 |
+20 |
Total Volume and Open Interest |
33,236 |
134,382 |
-3,424 |
Orange Juice(ICE) |
Jan13 |
121121 |
122.50 |
126.85 |
121.95 |
125.40 |
+3.40 |
2,164 |
15,888 |
-347 |
Mar13 |
121121 |
123.05 |
127.30 |
123.05 |
125.90 |
+2.85 |
445 |
4,012 |
+27 |
May13 |
121121 |
125.25 |
128.30 |
124.85 |
127.15 |
+2.60 |
183 |
1,231 |
-122 |
Jul13 |
121121 |
130.00 |
130.00 |
127.00 |
129.15 |
+2.15 |
171 |
580 |
+165 |
Sep13 |
121121 |
131.30 |
131.30 |
131.30 |
131.30 |
+2.15 |
0 |
69 |
+0 |
Nov13 |
121121 |
132.10 |
132.10 |
132.10 |
132.10 |
+2.15 |
0 |
59 |
+0 |
Total Volume and Open Interest |
2,963 |
21,864 |
-277 |
Sugar #11(ICE) |
Mar13 |
121121 |
19.83 |
19.86 |
19.55 |
19.64 |
-0.26 |
37,901 |
349,969 |
-651 |
May13 |
121121 |
19.82 |
19.82 |
19.53 |
19.60 |
-0.25 |
8,806 |
105,175 |
-602 |
Jul13 |
121121 |
19.74 |
19.79 |
19.55 |
19.60 |
-0.24 |
8,463 |
122,567 |
+1,351 |
Oct13 |
121121 |
19.99 |
20.02 |
19.79 |
19.84 |
-0.24 |
4,049 |
69,076 |
+909 |
Mar14 |
121121 |
20.42 |
20.45 |
20.24 |
20.28 |
-0.23 |
2,669 |
43,552 |
-66 |
May14 |
121121 |
20.25 |
20.25 |
20.06 |
20.09 |
-0.20 |
652 |
12,061 |
+127 |
Jul14 |
121121 |
19.94 |
20.01 |
19.90 |
19.92 |
-0.18 |
708 |
6,563 |
-276 |
Oct14 |
121121 |
20.00 |
20.05 |
19.97 |
19.97 |
-0.17 |
675 |
8,359 |
+60 |
Total Volume and Open Interest |
64,549 |
726,929 |
+1,171 |
London Cocoa(LCE) |
Dec12 |
121122 |
1575 |
1597 |
1573 |
1576 |
-12 |
1,438 |
38,079 |
-18 |
Mar13 |
121122 |
1575 |
1597 |
1568 |
1573 |
-13 |
2,523 |
72,762 |
+204 |
May13 |
121122 |
1582 |
1602 |
1575 |
1580 |
-14 |
747 |
29,051 |
+468 |
Jul13 |
121122 |
1597 |
1606 |
1584 |
1584 |
-16 |
328 |
20,137 |
-20 |
Sep13 |
121122 |
1596 |
1614 |
1591 |
1591 |
-16 |
147 |
20,133 |
+177 |
Dec13 |
121122 |
1588 |
1592 |
1571 |
1571 |
-18 |
70 |
11,391 |
+138 |
Mar14 |
121122 |
1570 |
1570 |
1570 |
1570 |
-17 |
0 |
14,132 |
+409 |
Total Volume and Open Interest |
5,353 |
212,534 |
+1,358 |
London Sugar(LCE) |
Mar13 |
121122 |
518.60 |
524.50 |
518.40 |
522.40 |
+4.40 |
735 |
41,140 |
+169 |
May13 |
121122 |
526.70 |
530.60 |
525.50 |
529.00 |
+4.00 |
181 |
15,149 |
-100 |
Aug13 |
121122 |
532.20 |
532.20 |
532.20 |
532.20 |
+4.20 |
0 |
6,659 |
+77 |
Oct13 |
121122 |
536.10 |
536.10 |
536.10 |
536.10 |
+4.20 |
0 |
4,207 |
-4 |
Dec13 |
121122 |
541.00 |
541.00 |
541.00 |
541.00 |
+4.60 |
0 |
1,714 |
+0 |
Total Volume and Open Interest |
916 |
69,850 |
+222 |
Cotton(ICE) |
Dec12 |
121121 |
72.50 |
72.85 |
72.10 |
72.38 |
-0.12 |
10,167 |
9,315 |
-7,477 |
Mar13 |
121121 |
72.49 |
72.98 |
72.12 |
72.66 |
+0.17 |
15,589 |
125,836 |
+2,967 |
May13 |
121121 |
72.80 |
73.78 |
72.80 |
73.37 |
+0.03 |
985 |
15,829 |
+459 |
Jul13 |
121121 |
74.16 |
74.65 |
74.04 |
74.31 |
unch |
216 |
10,012 |
+62 |
Oct13 |
121121 |
75.64 |
75.99 |
75.64 |
75.99 |
unch |
0 |
3 |
+0 |
Dec13 |
121121 |
76.40 |
76.95 |
76.14 |
76.59 |
+0.15 |
53 |
5,298 |
+7 |
Total Volume and Open Interest |
27,010 |
166,361 |
-3,982 |
Lumber(CME) |
Jan13 |
121121 |
323.5 |
324.5 |
317.0 |
318.6 |
-5.5 |
530 |
7,688 |
-37 |
Mar13 |
121121 |
331.5 |
331.9 |
326.0 |
327.7 |
-5.0 |
87 |
2,169 |
+22 |
May13 |
121121 |
333.5 |
335.5 |
328.6 |
330.4 |
-6.1 |
43 |
862 |
-2 |
Jul13 |
121121 |
334.5 |
334.5 |
328.0 |
329.6 |
-4.8 |
4 |
115 |
+4 |
Total Volume and Open Interest |
664 |
10,850 |
-13 |
Crude Oil(NYM) |
Jan13 |
121121 |
87.28 |
87.89 |
86.37 |
87.38 |
+0.63 |
322,630 |
326,946 |
+2,487 |
Feb13 |
121121 |
87.95 |
88.51 |
87.00 |
87.98 |
+0.63 |
78,213 |
146,102 |
+11,442 |
Mar13 |
121121 |
88.55 |
89.15 |
87.67 |
88.61 |
+0.63 |
49,975 |
106,411 |
+4,169 |
Apr13 |
121121 |
89.09 |
89.68 |
88.28 |
89.19 |
+0.64 |
22,891 |
57,572 |
+1,351 |
May13 |
121121 |
89.10 |
90.19 |
88.77 |
89.67 |
+0.65 |
12,072 |
51,889 |
+929 |
Jun13 |
121121 |
90.00 |
90.60 |
89.07 |
90.03 |
+0.65 |
33,574 |
110,234 |
-167 |
Jul13 |
121121 |
89.92 |
90.83 |
89.58 |
90.30 |
+0.66 |
5,598 |
39,976 |
-148 |
Aug13 |
121121 |
90.88 |
90.99 |
90.47 |
90.47 |
+0.67 |
3,764 |
27,001 |
+155 |
Sep13 |
121121 |
90.97 |
91.06 |
90.57 |
90.57 |
+0.67 |
5,923 |
38,390 |
+48 |
Oct13 |
121121 |
91.05 |
91.05 |
90.05 |
90.64 |
+0.69 |
2,037 |
28,860 |
+200 |
Nov13 |
121121 |
90.75 |
91.16 |
89.98 |
90.71 |
+0.70 |
2,061 |
28,226 |
+44 |
Dec13 |
121121 |
90.46 |
91.30 |
89.86 |
90.76 |
+0.71 |
37,786 |
169,872 |
+3,492 |
Jan14 |
121121 |
90.66 |
90.66 |
90.66 |
90.66 |
+0.72 |
1,222 |
27,864 |
-63 |
Feb14 |
121121 |
90.53 |
90.53 |
90.53 |
90.53 |
+0.71 |
1,870 |
11,698 |
+458 |
Mar14 |
121121 |
90.40 |
90.80 |
90.40 |
90.40 |
+0.71 |
2,391 |
16,387 |
+702 |
Apr14 |
121121 |
90.28 |
90.28 |
90.28 |
90.28 |
+0.71 |
1,069 |
10,110 |
+526 |
Total Volume and Open Interest |
607,214 |
1,498,820 |
+27,908 |
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 |
121121 |
87.300 |
87.925 |
86.375 |
87.375 |
+0.625 |
9,442 |
2,939 |
-527 |
Feb13 |
121121 |
87.800 |
88.425 |
87.000 |
87.975 |
+0.625 |
265 |
1,220 |
-2 |
Mar13 |
121121 |
88.525 |
88.850 |
88.025 |
88.600 |
+0.625 |
52 |
319 |
-2 |
Apr13 |
121121 |
88.550 |
89.700 |
88.550 |
89.200 |
+0.650 |
4 |
6 |
+1 |
May13 |
121121 |
89.675 |
89.675 |
89.675 |
89.675 |
+0.650 |
0 |
5 |
+0 |
Jun13 |
121121 |
90.025 |
90.025 |
90.025 |
90.025 |
+0.650 |
1 |
45 |
+1 |
Jul13 |
121121 |
90.300 |
90.300 |
90.300 |
90.300 |
+0.650 |
2 |
2 |
+1 |
Aug13 |
121121 |
90.475 |
90.475 |
90.475 |
90.475 |
+0.675 |
|
|
|
Total Volume and Open Interest |
9,766 |
4,692 |
-528 |
Heating Oil(NYM) |
Dec12 |
121121 |
306.95 |
308.70 |
304.42 |
307.22 |
+3.30 |
40,682 |
56,220 |
-6,292 |
Jan13 |
121121 |
307.50 |
309.47 |
305.03 |
308.12 |
+3.29 |
57,560 |
80,266 |
+2,307 |
Feb13 |
121121 |
307.00 |
309.14 |
305.00 |
308.01 |
+3.19 |
24,639 |
32,384 |
-106 |
Mar13 |
121121 |
306.53 |
307.80 |
304.21 |
306.75 |
+3.00 |
15,512 |
30,149 |
+190 |
Apr13 |
121121 |
304.50 |
305.44 |
301.57 |
304.38 |
+2.78 |
8,905 |
28,703 |
+839 |
May13 |
121121 |
306.00 |
306.28 |
302.83 |
305.75 |
+2.73 |
4,011 |
18,463 |
+206 |
Jun13 |
121121 |
303.29 |
304.37 |
300.57 |
303.39 |
+2.60 |
5,683 |
17,075 |
-929 |
Jul13 |
121121 |
302.48 |
302.96 |
300.42 |
302.40 |
+2.50 |
803 |
5,045 |
+248 |
Aug13 |
121121 |
302.41 |
302.41 |
301.89 |
301.89 |
+2.49 |
203 |
3,601 |
+38 |
Sep13 |
121121 |
302.06 |
302.06 |
298.97 |
301.51 |
+2.48 |
196 |
7,113 |
-42 |
Oct13 |
121121 |
301.94 |
301.95 |
301.34 |
301.34 |
+2.42 |
80 |
2,250 |
+14 |
Nov13 |
121121 |
301.77 |
301.77 |
301.18 |
301.18 |
+2.28 |
63 |
1,995 |
+0 |
Dec13 |
121121 |
300.36 |
301.19 |
298.00 |
300.80 |
+2.16 |
3,025 |
14,912 |
-754 |
Jan14 |
121121 |
300.00 |
300.40 |
300.00 |
300.40 |
+2.06 |
2 |
1,167 |
+0 |
Total Volume and Open Interest |
161,389 |
300,596 |
-4,281 |
Gasoline(NYMEX) |
Dec12 |
121121 |
273.51 |
275.51 |
271.12 |
274.95 |
+3.70 |
34,918 |
42,895 |
-5,841 |
Jan13 |
121121 |
270.89 |
272.84 |
268.74 |
272.25 |
+3.41 |
48,548 |
120,290 |
+3,628 |
Feb13 |
121121 |
269.43 |
272.86 |
268.66 |
272.37 |
+3.41 |
14,401 |
29,321 |
+655 |
Mar13 |
121121 |
272.00 |
274.29 |
270.14 |
273.85 |
+3.28 |
8,033 |
26,215 |
-292 |
Apr13 |
121121 |
286.33 |
288.92 |
285.09 |
288.47 |
+3.14 |
3,830 |
18,801 |
+254 |
May13 |
121121 |
285.92 |
288.16 |
284.47 |
287.78 |
+2.99 |
3,048 |
13,497 |
+922 |
Jun13 |
121121 |
282.75 |
285.31 |
281.92 |
285.03 |
+2.94 |
2,028 |
14,647 |
+564 |
Jul13 |
121121 |
280.86 |
281.75 |
278.60 |
281.45 |
+2.90 |
829 |
4,270 |
+49 |
Aug13 |
121121 |
276.22 |
277.70 |
276.22 |
277.70 |
+2.85 |
447 |
3,661 |
-57 |
Sep13 |
121121 |
272.46 |
273.65 |
272.46 |
273.65 |
+2.87 |
460 |
4,353 |
+45 |
Total Volume and Open Interest |
117,168 |
286,980 |
+129 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121121 |
275.00 |
275.00 |
274.95 |
275.00 |
+3.70 |
0 |
1 |
+0 |
Jan13 |
121121 |
272.30 |
272.30 |
272.25 |
272.30 |
+3.50 |
|
|
|
Feb13 |
121121 |
272.40 |
272.40 |
272.37 |
272.40 |
+3.40 |
|
|
|
Mar13 |
121121 |
273.90 |
273.90 |
273.85 |
273.90 |
+3.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec12 |
121121 |
3.835 |
3.910 |
3.786 |
3.903 |
+0.071 |
93,266 |
54,333 |
-17,381 |
Jan13 |
121121 |
3.944 |
4.032 |
3.900 |
4.020 |
+0.076 |
57,623 |
289,016 |
+3,803 |
Feb13 |
121121 |
3.954 |
4.040 |
3.912 |
4.032 |
+0.078 |
20,071 |
73,522 |
+1,740 |
Mar13 |
121121 |
3.919 |
4.002 |
3.881 |
3.996 |
+0.075 |
18,552 |
123,888 |
+3,167 |
Apr13 |
121121 |
3.854 |
3.967 |
3.852 |
3.960 |
+0.069 |
18,167 |
145,137 |
+2,861 |
May13 |
121121 |
3.888 |
3.987 |
3.879 |
3.983 |
+0.066 |
3,752 |
43,441 |
+472 |
Jun13 |
121121 |
3.951 |
4.017 |
3.915 |
4.015 |
+0.065 |
1,207 |
21,431 |
+114 |
Jul13 |
121121 |
3.980 |
4.052 |
3.950 |
4.052 |
+0.064 |
1,280 |
26,510 |
+46 |
Aug13 |
121121 |
3.997 |
4.072 |
3.971 |
4.071 |
+0.064 |
918 |
22,537 |
+129 |
Sep13 |
121121 |
3.995 |
4.075 |
3.970 |
4.074 |
+0.064 |
1,663 |
22,181 |
+69 |
Oct13 |
121121 |
4.019 |
4.110 |
4.005 |
4.109 |
+0.065 |
8,057 |
90,878 |
+1,218 |
Nov13 |
121121 |
4.110 |
4.200 |
4.097 |
4.198 |
+0.063 |
1,866 |
26,654 |
+367 |
Dec13 |
121121 |
4.318 |
4.376 |
4.276 |
4.375 |
+0.059 |
1,579 |
30,191 |
+166 |
Jan14 |
121121 |
4.395 |
4.479 |
4.395 |
4.477 |
+0.060 |
2,861 |
71,481 |
+26 |
Feb14 |
121121 |
4.392 |
4.453 |
4.392 |
4.452 |
+0.059 |
181 |
5,708 |
-15 |
Mar14 |
121121 |
4.312 |
4.380 |
4.312 |
4.376 |
+0.057 |
580 |
12,638 |
-224 |
Total Volume and Open Interest |
234,328 |
1,156,533 |
-2,924 |
Brent Crude Oil(ICE) |
Jan13 |
121122 |
110.97 |
111.17 |
110.11 |
110.55 |
-0.31 |
192,519 |
296,359 |
-11,376 |
Feb13 |
121122 |
110.13 |
110.30 |
109.34 |
109.73 |
-0.31 |
85,049 |
164,585 |
+1,469 |
Mar13 |
121122 |
109.53 |
109.63 |
108.74 |
109.10 |
-0.30 |
40,047 |
93,440 |
+2,211 |
Apr13 |
121122 |
108.99 |
109.09 |
108.26 |
108.59 |
-0.29 |
18,963 |
43,551 |
+846 |
May13 |
121122 |
108.52 |
108.62 |
107.84 |
108.15 |
-0.28 |
12,075 |
47,673 |
+1,126 |
Jun13 |
121122 |
108.05 |
108.17 |
107.43 |
107.72 |
-0.26 |
26,948 |
91,636 |
-70 |
Jul13 |
121122 |
107.46 |
107.69 |
106.99 |
107.28 |
-0.24 |
4,764 |
31,180 |
-307 |
Aug13 |
121122 |
106.97 |
107.22 |
106.52 |
106.81 |
-0.22 |
3,389 |
41,823 |
-106 |
Sep13 |
121122 |
106.22 |
106.72 |
106.06 |
106.32 |
-0.20 |
5,974 |
44,196 |
-53 |
Oct13 |
121122 |
105.88 |
105.88 |
105.88 |
105.88 |
-0.17 |
2,938 |
41,089 |
+544 |
Nov13 |
121122 |
105.49 |
105.49 |
105.49 |
105.49 |
-0.14 |
2,055 |
29,994 |
+28 |
Dec13 |
121122 |
105.23 |
105.54 |
104.83 |
105.14 |
-0.09 |
24,764 |
117,763 |
+1,021 |
Jan14 |
121122 |
104.80 |
104.80 |
104.80 |
104.80 |
-0.06 |
1,402 |
19,706 |
+411 |
Feb14 |
121122 |
104.44 |
104.44 |
104.44 |
104.44 |
-0.04 |
650 |
11,695 |
+76 |
Total Volume and Open Interest |
432,392 |
1,269,366 |
-3,504 |
Gas Oil(ICE) |
Dec12 |
121122 |
953.25 |
954.00 |
945.25 |
947.50 |
-4.00 |
50,168 |
99,167 |
+99,167 |
Jan13 |
121122 |
954.50 |
956.50 |
948.50 |
950.25 |
-3.50 |
73,467 |
110,084 |
+110,084 |
Feb13 |
121122 |
953.00 |
953.75 |
946.00 |
948.00 |
-3.75 |
31,619 |
50,491 |
+50,491 |
Mar13 |
121122 |
947.25 |
949.00 |
941.50 |
944.00 |
-3.75 |
17,647 |
35,281 |
+35,281 |
Apr13 |
121122 |
942.50 |
944.75 |
937.50 |
939.75 |
-3.50 |
10,264 |
33,442 |
+33,442 |
May13 |
121122 |
937.75 |
940.25 |
933.25 |
935.50 |
-3.00 |
4,560 |
21,689 |
+21,689 |
Jun13 |
121122 |
936.75 |
937.00 |
930.00 |
932.25 |
-2.50 |
11,290 |
35,240 |
+35,240 |
Jul13 |
121122 |
934.50 |
934.75 |
930.00 |
930.25 |
-2.00 |
2,298 |
16,000 |
+16,000 |
Aug13 |
121122 |
932.25 |
932.25 |
927.75 |
928.00 |
-1.75 |
1,758 |
12,837 |
+12,837 |
Sep13 |
121122 |
930.00 |
930.00 |
925.75 |
926.00 |
-1.25 |
2,009 |
14,549 |
+14,549 |
Total Volume and Open Interest |
217,485 |
532,479 |
+8,644 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121121 |
2.396 |
2.400 |
2.378 |
2.381 |
-0.006 |
284 |
1,052 |
-129 |
Jan13 |
121121 |
2.395 |
2.395 |
2.374 |
2.379 |
-0.007 |
408 |
1,169 |
-17 |
Feb13 |
121121 |
2.395 |
2.395 |
2.374 |
2.379 |
-0.009 |
272 |
1,347 |
-47 |
Mar13 |
121121 |
2.400 |
2.400 |
2.383 |
2.387 |
-0.011 |
306 |
2,097 |
+93 |
Apr13 |
121121 |
2.394 |
2.395 |
2.390 |
2.393 |
-0.011 |
269 |
712 |
+97 |
May13 |
121121 |
2.384 |
2.396 |
2.379 |
2.392 |
unch |
70 |
1,541 |
-5 |
Jun13 |
121121 |
2.383 |
2.392 |
2.373 |
2.387 |
-0.004 |
650 |
1,273 |
-308 |
Total Volume and Open Interest |
2,641 |
11,408 |
-415 |
WTI Crude Oil(ICE) |
Jan13 |
121122 |
87.68 |
87.75 |
86.81 |
87.18 |
-0.20 |
52,803 |
79,478 |
+79,478 |
Feb13 |
121122 |
88.24 |
88.25 |
87.44 |
87.80 |
-0.18 |
22,615 |
52,326 |
+52,326 |
Mar13 |
121122 |
88.61 |
88.66 |
88.10 |
88.46 |
-0.15 |
13,273 |
42,717 |
+42,717 |
Apr13 |
121122 |
89.16 |
89.18 |
88.70 |
89.06 |
-0.13 |
5,385 |
19,973 |
+19,973 |
May13 |
121122 |
89.63 |
89.78 |
89.20 |
89.55 |
-0.12 |
3,136 |
16,602 |
+16,602 |
Jun13 |
121122 |
89.98 |
90.21 |
89.60 |
89.93 |
-0.10 |
5,654 |
51,326 |
+51,326 |
Jul13 |
121122 |
90.38 |
90.38 |
90.20 |
90.20 |
-0.10 |
1,051 |
9,090 |
+9,090 |
Aug13 |
121122 |
90.38 |
90.38 |
90.38 |
90.38 |
-0.09 |
679 |
5,880 |
+5,880 |
Sep13 |
121122 |
90.51 |
90.51 |
90.51 |
90.51 |
-0.06 |
732 |
9,419 |
+9,419 |
Oct13 |
121122 |
90.58 |
90.58 |
90.58 |
90.58 |
-0.06 |
584 |
5,603 |
+5,603 |
Nov13 |
121122 |
90.68 |
90.68 |
90.68 |
90.68 |
-0.03 |
841 |
5,571 |
+5,571 |
Dec13 |
121122 |
90.86 |
90.86 |
90.73 |
90.73 |
-0.03 |
5,389 |
72,433 |
+72,433 |
Jan14 |
121122 |
90.65 |
90.65 |
90.65 |
90.65 |
-0.01 |
611 |
5,984 |
+5,984 |
Feb14 |
121122 |
90.48 |
90.56 |
90.48 |
90.56 |
+0.03 |
64 |
1,898 |
+1,898 |
Mar14 |
121122 |
90.45 |
90.45 |
90.45 |
90.45 |
+0.05 |
17 |
3,610 |
+3,610 |
Apr14 |
121122 |
90.35 |
90.35 |
90.35 |
90.35 |
+0.07 |
0 |
2,119 |
+2,119 |
Total Volume and Open Interest |
113,738 |
482,277 |
-2,446 |
US Dollar Index(ICE) |
Dec12 |
121122 |
80.840 |
80.965 |
80.645 |
80.965 |
unch |
15,721 |
37,249 |
+0 |
Mar13 |
121122 |
81.040 |
81.135 |
80.830 |
81.135 |
unch |
187 |
1,955 |
+0 |
Jun13 |
121122 |
81.340 |
81.375 |
81.340 |
81.375 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,908 |
39,211 |
+0 |
Australian Dollar(CME) |
Dec12 |
121121 |
103.65 |
103.72 |
103.16 |
103.43 |
-0.07 |
103,511 |
179,338 |
-3,642 |
Mar13 |
121121 |
102.90 |
102.90 |
102.44 |
102.68 |
-0.07 |
144 |
1,011 |
+54 |
Jun13 |
121121 |
101.85 |
102.03 |
101.75 |
101.96 |
-0.07 |
0 |
10 |
+0 |
Total Volume and Open Interest |
103,655 |
180,364 |
-3,588 |
British Pound(CME) |
Dec12 |
121121 |
159.21 |
159.58 |
158.82 |
159.48 |
+0.34 |
82,233 |
149,939 |
+1,198 |
Mar13 |
121121 |
159.23 |
159.50 |
159.03 |
159.44 |
+0.33 |
97 |
722 |
+65 |
Jun13 |
121121 |
159.41 |
159.41 |
159.08 |
159.41 |
+0.33 |
0 |
59 |
+0 |
Total Volume and Open Interest |
82,330 |
150,722 |
+1,263 |
Canadian Dollar(CME) |
Dec12 |
121121 |
100.24 |
100.37 |
100.01 |
100.30 |
+0.17 |
59,488 |
162,352 |
+2,761 |
Mar13 |
121121 |
100.07 |
100.12 |
99.92 |
100.10 |
+0.17 |
279 |
5,398 |
+64 |
Jun13 |
121121 |
99.74 |
99.90 |
99.72 |
99.90 |
+0.18 |
13 |
763 |
+0 |
Sep13 |
121121 |
99.68 |
99.68 |
99.51 |
99.68 |
+0.17 |
24 |
866 |
+6 |
Total Volume and Open Interest |
59,822 |
169,517 |
+2,841 |
Japanese Yen(CME) |
Dec12 |
121121 |
122.43 |
122.49 |
121.16 |
121.25 |
-1.16 |
103,877 |
179,079 |
+4,098 |
Mar13 |
121121 |
122.58 |
122.58 |
121.31 |
121.38 |
-1.16 |
559 |
1,786 |
+248 |
Jun13 |
121121 |
122.50 |
122.68 |
121.49 |
121.49 |
-1.19 |
0 |
83 |
+0 |
Total Volume and Open Interest |
104,440 |
180,979 |
+4,349 |
Swiss Franc(CME) |
Dec12 |
121121 |
106.41 |
106.62 |
105.75 |
106.55 |
+0.20 |
25,130 |
46,124 |
+278 |
Mar13 |
121121 |
106.35 |
106.77 |
106.35 |
106.72 |
+0.20 |
4 |
83 |
+3 |
Jun13 |
121121 |
106.91 |
106.91 |
106.71 |
106.91 |
+0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,134 |
46,210 |
+281 |
EuroFX(CME) |
Dec12 |
121121 |
128.18 |
128.36 |
127.39 |
128.28 |
+0.19 |
238,921 |
229,190 |
-1,350 |
Mar13 |
121121 |
128.30 |
128.47 |
127.60 |
128.42 |
+0.19 |
840 |
2,455 |
+222 |
Jun13 |
121121 |
128.14 |
128.56 |
128.14 |
128.56 |
+0.19 |
7 |
633 |
+7 |
Total Volume and Open Interest |
239,768 |
232,328 |
-1,121 |
Mexican Peso(CME) |
Dec12 |
121121 |
767.50 |
767.50 |
764.00 |
765.25 |
-0.25 |
33,637 |
164,428 |
+3,971 |
Jan13 |
121121 |
763.00 |
763.25 |
763.00 |
763.00 |
-0.25 |
|
|
|
Total Volume and Open Interest |
33,868 |
165,940 |
+4,002 |
Brazilian Real(CME) |
Dec12 |
121121 |
478.15 |
478.15 |
475.85 |
476.45 |
-3.40 |
251 |
5,567 |
+170 |
Jan13 |
121121 |
474.65 |
474.65 |
474.65 |
474.65 |
-3.40 |
|
|
|
Feb13 |
121121 |
472.90 |
472.90 |
472.90 |
472.90 |
-3.40 |
0 |
1 |
+0 |
Mar13 |
121121 |
471.50 |
471.50 |
470.65 |
471.10 |
-3.40 |
0 |
187 |
+0 |
Total Volume and Open Interest |
251 |
32,762 |
+170 |
30-Year T-Bonds(CBOT) |
Dec12 |
121121 |
150~130 |
150~250 |
149~290 |
150~030 |
-0~140 |
310,756 |
608,400 |
-10,662 |
Mar13 |
121121 |
149~010 |
149~130 |
148~190 |
148~240 |
-0~140 |
12,068 |
24,785 |
+7,190 |
Jun13 |
121121 |
147~190 |
148~010 |
147~190 |
147~190 |
-0~140 |
|
|
|
Total Volume and Open Interest |
322,824 |
633,185 |
-3,472 |
10-Year T-Notes(CBOT) |
Dec12 |
121121 |
133~180 |
133~230 |
133~100 |
133~125 |
-0~070 |
967,574 |
1,748,979 |
-22,740 |
Mar13 |
121121 |
133~015 |
133~055 |
132~255 |
132~280 |
-0~070 |
57,749 |
108,021 |
+33,962 |
Jun13 |
121121 |
132~010 |
132~080 |
132~010 |
132~010 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,025,323 |
1,857,000 |
+11,222 |
5-Year T-Notes(CBOT) |
Dec12 |
121121 |
124~184 |
124~204 |
124~144 |
124~154 |
-0~040 |
510,695 |
1,391,368 |
-46,915 |
Mar13 |
121121 |
124~124 |
124~146 |
124~086 |
124~094 |
-0~044 |
54,570 |
121,227 |
+26,931 |
Jun13 |
121121 |
123~214 |
123~260 |
123~214 |
123~214 |
-0~044 |
|
|
|
Total Volume and Open Interest |
565,265 |
1,512,595 |
-19,984 |
2 Year T-Notes(CBOT) |
Dec12 |
121121 |
110~070 |
110~074 |
110~060 |
110~062 |
-0~006 |
287,028 |
951,598 |
+4,599 |
Mar13 |
121121 |
110~062 |
110~066 |
110~052 |
110~054 |
-0~010 |
23,883 |
142,134 |
+4,148 |
Jun13 |
121121 |
109~220 |
109~230 |
109~220 |
109~220 |
-0~010 |
|
|
|
Total Volume and Open Interest |
310,911 |
1,093,732 |
+8,747 |
Eurodollars(CME) |
Dec12 |
121121 |
99.680 |
99.683 |
99.673 |
99.677 |
-0.003 |
84,561 |
871,197 |
+1,347 |
Mar13 |
121121 |
99.675 |
99.680 |
99.660 |
99.670 |
-0.005 |
97,211 |
725,726 |
-3,913 |
Jun13 |
121121 |
99.660 |
99.665 |
99.645 |
99.655 |
-0.010 |
93,564 |
719,183 |
+2,024 |
Sep13 |
121121 |
99.650 |
99.650 |
99.625 |
99.635 |
-0.015 |
70,805 |
622,621 |
+5,844 |
Dec13 |
121121 |
99.620 |
99.625 |
99.595 |
99.605 |
-0.020 |
78,260 |
727,927 |
-739 |
Mar14 |
121121 |
99.590 |
99.595 |
99.570 |
99.575 |
-0.020 |
72,829 |
647,145 |
-2,830 |
Jun14 |
121121 |
99.550 |
99.560 |
99.525 |
99.535 |
-0.020 |
63,105 |
550,236 |
+2,086 |
Sep14 |
121121 |
99.510 |
99.515 |
99.485 |
99.490 |
-0.025 |
72,395 |
501,332 |
+2,541 |
Dec14 |
121121 |
99.455 |
99.460 |
99.425 |
99.435 |
-0.025 |
63,400 |
512,593 |
+3,237 |
Mar15 |
121121 |
99.395 |
99.405 |
99.370 |
99.380 |
-0.025 |
54,604 |
526,640 |
+5,814 |
Jun15 |
121121 |
99.325 |
99.335 |
99.295 |
99.305 |
-0.025 |
55,500 |
570,113 |
+1,294 |
Sep15 |
121121 |
99.235 |
99.245 |
99.210 |
99.215 |
-0.025 |
57,545 |
380,697 |
+1,710 |
Dec15 |
121121 |
99.120 |
99.130 |
99.090 |
99.100 |
-0.025 |
54,971 |
351,800 |
+10,302 |
Mar16 |
121121 |
99.000 |
99.015 |
98.970 |
98.980 |
-0.025 |
31,612 |
213,364 |
+1,764 |
Jun16 |
121121 |
98.860 |
98.880 |
98.835 |
98.845 |
-0.025 |
24,597 |
143,409 |
+2,202 |
Sep16 |
121121 |
98.720 |
98.740 |
98.690 |
98.705 |
-0.025 |
21,060 |
131,252 |
+87 |
Dec16 |
121121 |
98.570 |
98.590 |
98.535 |
98.550 |
-0.030 |
17,870 |
100,226 |
-1,186 |
Mar17 |
121121 |
98.435 |
98.450 |
98.400 |
98.415 |
-0.030 |
9,302 |
85,089 |
-574 |
Total Volume and Open Interest |
1,051,345 |
8,586,243 |
+32,905 |
Ultra T-Bond(CBOT) |
Dec12 |
121121 |
166~10 |
167~01 |
165~25 |
166~02 |
-0~19 |
39,752 |
350,831 |
-3,511 |
Mar13 |
121121 |
164~27 |
164~27 |
164~18 |
164~21 |
-0~19 |
2,347 |
5,885 |
+1,588 |
Jun13 |
121121 |
164~21 |
165~08 |
164~21 |
164~21 |
-0~19 |
|
|
|
Total Volume and Open Interest |
42,099 |
356,716 |
-1,923 |
30 Day Federal Funds(CBOT) |
Nov12 |
121121 |
99.838 |
99.838 |
99.835 |
99.838 |
unch |
1,371 |
71,508 |
+550 |
Dec12 |
121121 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
414 |
37,282 |
+142 |
Jan13 |
121121 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
305 |
25,950 |
+31 |
Feb13 |
121121 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,167 |
24,422 |
-329 |
Mar13 |
121121 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,836 |
21,435 |
+494 |
Apr13 |
121121 |
99.865 |
99.875 |
99.860 |
99.865 |
unch |
372 |
22,052 |
-25 |
Total Volume and Open Interest |
12,854 |
381,820 |
+1,741 |
3-Mth Euro-Yen(CME) |
Dec12 |
121121 |
99.683 |
99.683 |
99.683 |
99.683 |
unch |
|
|
|
Mar13 |
121121 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.005 |
|
|
|
Jun13 |
121121 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
Sep13 |
121121 |
99.762 |
99.762 |
99.762 |
99.762 |
+0.005 |
|
|
|
Dec13 |
121121 |
99.765 |
99.765 |
99.765 |
99.765 |
+0.005 |
|
|
|
Mar14 |
121121 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
Jun14 |
121121 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.005 |
|
|
|
Sep14 |
121121 |
99.575 |
99.575 |
99.575 |
99.575 |
+0.005 |
|
|
|
Dec14 |
121121 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
Mar15 |
121121 |
99.660 |
99.660 |
99.660 |
99.660 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121122 |
99.68 |
99.68 |
99.68 |
99.68 |
0.00 |
0 |
2,106 |
-159 |
Mar13 |
121122 |
99.74 |
99.74 |
99.73 |
99.73 |
unch |
0 |
343 |
+0 |
Jun13 |
121122 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
201 |
+0 |
Sep13 |
121122 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
305 |
+0 |
Dec13 |
121122 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121122 |
99.79 |
99.79 |
99.76 |
99.76 |
unch |
0 |
344 |
+0 |
Jun14 |
121122 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121122 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,687 |
-159 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121122 |
144.59 |
144.59 |
144.47 |
144.50 |
-0.07 |
2,040 |
23,762 |
-101 |
Mar13 |
121122 |
144.10 |
144.10 |
143.97 |
143.97 |
-0.07 |
25 |
10 |
+9 |
Jun13 |
121122 |
141.88 |
141.88 |
141.88 |
141.88 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,065 |
23,772 |
-92 |
Euro-Bund(EUREX) |
Dec12 |
121122 |
142.19 |
142.27 |
142.03 |
142.16 |
-0.01 |
673,521 |
963,234 |
+12,943 |
Mar13 |
121122 |
143.85 |
143.90 |
143.69 |
143.81 |
-0.02 |
22,695 |
114,690 |
+9,263 |
Jun13 |
121122 |
142.16 |
142.16 |
142.16 |
142.16 |
-0.01 |
34 |
17 |
+17 |
Total Volume and Open Interest |
696,250 |
1,077,941 |
+22,223 |
Euro-Bobl(EUREX) |
Dec12 |
121122 |
126.21 |
126.24 |
126.13 |
126.19 |
unch |
355,420 |
795,082 |
-6,486 |
Mar13 |
121122 |
126.86 |
126.90 |
126.83 |
126.87 |
unch |
11,637 |
71,213 |
+5,963 |
Jun13 |
121122 |
126.87 |
126.87 |
126.87 |
126.87 |
unch |
|
|
|
Total Volume and Open Interest |
367,057 |
866,295 |
-523 |
3-Mth Euribor(EUREX) |
Dec12 |
121122 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
29 |
2,379 |
-16 |
Mar13 |
121122 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
12 |
2,025 |
+10 |
Jun13 |
121122 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
0 |
1,066 |
+0 |
Total Volume and Open Interest |
56 |
7,980 |
+7 |
Long Gilt(LIFFE) |
Dec12 |
121122 |
119~06 |
119~14 |
119~04 |
119~14 |
+0~04 |
137,129 |
358,449 |
-7,317 |
Mar13 |
121122 |
118~18 |
118~21 |
118~12 |
118~20 |
+0~04 |
9,124 |
13,172 |
+1,007 |
Total Volume and Open Interest |
146,253 |
371,621 |
-6,310 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121122 |
99.47 |
99.48 |
99.46 |
99.46 |
-0.01 |
24,763 |
251,996 |
-6,953 |
Mar13 |
121122 |
99.46 |
99.47 |
99.44 |
99.45 |
-0.01 |
25,729 |
338,514 |
+7,661 |
Jun13 |
121122 |
99.45 |
99.47 |
99.44 |
99.45 |
-0.01 |
39,170 |
316,397 |
-4,919 |
Sep13 |
121122 |
99.44 |
99.46 |
99.42 |
99.44 |
-0.01 |
25,331 |
324,662 |
-10,634 |
Dec13 |
121122 |
99.41 |
99.44 |
99.40 |
99.42 |
unch |
37,217 |
356,967 |
-9,658 |
Mar14 |
121122 |
99.38 |
99.40 |
99.37 |
99.39 |
unch |
28,384 |
271,352 |
-8,912 |
Total Volume and Open Interest |
244,368 |
2,718,160 |
-36,531 |
3-Mth Euribor(LIFFE) |
Dec12 |
121122 |
99.815 |
99.820 |
99.810 |
99.810 |
-0.005 |
22,035 |
503,812 |
-1,185 |
Mar13 |
121122 |
99.825 |
99.835 |
99.815 |
99.820 |
-0.005 |
59,975 |
540,916 |
-2,715 |
Jun13 |
121122 |
99.805 |
99.815 |
99.800 |
99.805 |
-0.005 |
26,108 |
464,072 |
+10,943 |
Total Volume and Open Interest |
238,976 |
4,210,215 |
-7,629 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121122 |
96.79 |
96.80 |
96.77 |
96.79 |
-0.01 |
25,741 |
138,566 |
+4,695 |
Mar13 |
121122 |
96.94 |
96.94 |
96.90 |
96.91 |
-0.03 |
26,021 |
192,492 |
+3,964 |
Jun13 |
121122 |
97.05 |
97.06 |
97.00 |
97.02 |
-0.04 |
19,806 |
135,081 |
+2,350 |
Sep13 |
121122 |
97.09 |
97.09 |
97.02 |
97.04 |
-0.05 |
7,257 |
83,241 |
-356 |
Dec13 |
121122 |
97.05 |
97.06 |
97.00 |
97.02 |
-0.04 |
3,966 |
71,584 |
+1,260 |
Mar14 |
121122 |
96.97 |
96.97 |
96.92 |
96.95 |
-0.03 |
2,429 |
42,838 |
+1,151 |
Jun14 |
121122 |
96.88 |
96.88 |
96.84 |
96.86 |
-0.04 |
1,523 |
18,968 |
+155 |
Sep14 |
121122 |
96.79 |
96.79 |
96.75 |
96.78 |
-0.02 |
861 |
18,276 |
+139 |
Dec14 |
121122 |
96.71 |
96.71 |
96.71 |
96.71 |
-0.03 |
4 |
1,377 |
-9 |
Mar15 |
121122 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.03 |
0 |
49 |
-13 |
Total Volume and Open Interest |
87,608 |
702,855 |
+13,336 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121122 |
96.88 |
96.89 |
96.81 |
96.83 |
-0.06 |
50,079 |
433,519 |
-6,715 |
Mar13 |
121122 |
96.80 |
96.80 |
96.80 |
96.80 |
-0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
50,079 |
433,524 |
-6,715 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121122 |
97.37 |
97.38 |
97.30 |
97.32 |
-0.06 |
136,768 |
501,709 |
-13,604 |
Mar13 |
121122 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.06 |
|
|
|
Total Volume and Open Interest |
136,768 |
501,709 |
-13,604 |
Gold(CMX) |
Dec12 |
121121 |
1727.8 |
1732.0 |
1718.4 |
1728.2 |
+4.6 |
128,071 |
216,610 |
-8,956 |
Feb13 |
121121 |
1730.1 |
1734.2 |
1720.6 |
1730.6 |
+4.7 |
19,467 |
128,845 |
+10,263 |
Apr13 |
121121 |
1730.9 |
1734.3 |
1725.0 |
1732.6 |
+4.7 |
2,711 |
22,351 |
+1,171 |
Jun13 |
121121 |
1728.0 |
1736.1 |
1725.0 |
1734.6 |
+4.7 |
1,277 |
26,965 |
+115 |
Aug13 |
121121 |
1735.6 |
1737.9 |
1726.7 |
1736.5 |
+4.8 |
382 |
15,224 |
-47 |
Oct13 |
121121 |
1736.5 |
1738.4 |
1736.5 |
1738.4 |
+4.8 |
205 |
8,215 |
+82 |
Dec13 |
121121 |
1731.0 |
1742.1 |
1731.0 |
1740.5 |
+4.8 |
1,516 |
17,038 |
+527 |
Feb14 |
121121 |
1742.9 |
1743.0 |
1742.9 |
1742.9 |
+4.8 |
45 |
2,476 |
+7 |
Apr14 |
121121 |
1745.4 |
1745.4 |
1745.4 |
1745.4 |
+4.9 |
0 |
3,445 |
+0 |
Jun14 |
121121 |
1747.9 |
1747.9 |
1747.9 |
1747.9 |
+4.9 |
0 |
9,167 |
+0 |
Aug14 |
121121 |
1750.4 |
1750.4 |
1750.4 |
1750.4 |
+5.1 |
0 |
84 |
+0 |
Total Volume and Open Interest |
153,850 |
474,129 |
+3,274 |
Silver(CMX) |
Dec12 |
121121 |
3317.0 |
3339.5 |
3282.5 |
3335.0 |
+42.0 |
45,991 |
46,884 |
-3,957 |
Mar13 |
121121 |
3331.0 |
3347.5 |
3292.0 |
3343.9 |
+42.2 |
16,446 |
49,942 |
+5,248 |
May13 |
121121 |
3323.5 |
3348.4 |
3309.0 |
3348.4 |
+42.4 |
462 |
5,870 |
+56 |
Jul13 |
121121 |
3329.0 |
3352.3 |
3329.0 |
3352.3 |
+42.5 |
181 |
6,320 |
+32 |
Sep13 |
121121 |
3355.6 |
3355.6 |
3355.6 |
3355.6 |
+42.6 |
117 |
4,061 |
+41 |
Dec13 |
121121 |
3333.5 |
3360.0 |
3315.5 |
3359.7 |
+42.9 |
833 |
17,845 |
-52 |
Mar14 |
121121 |
3359.7 |
3359.7 |
3359.7 |
3359.7 |
+43.2 |
83 |
1,676 |
+75 |
Total Volume and Open Interest |
65,089 |
150,335 |
+1,621 |
Platinum(NYMEX) |
Jan13 |
121121 |
1575.0 |
1584.6 |
1567.1 |
1583.9 |
+10.9 |
5,612 |
54,827 |
-1,410 |
Apr13 |
121121 |
1580.0 |
1587.1 |
1570.6 |
1586.8 |
+10.9 |
123 |
4,299 |
+36 |
Jul13 |
121121 |
1587.0 |
1589.7 |
1587.0 |
1589.7 |
+10.9 |
26 |
317 |
+25 |
Oct13 |
121121 |
1591.7 |
1591.7 |
1591.7 |
1591.7 |
+10.9 |
0 |
42 |
+0 |
Total Volume and Open Interest |
5,767 |
59,533 |
-1,347 |
Palladium(NYMEX) |
Dec12 |
121121 |
636.60 |
654.30 |
631.10 |
651.30 |
+12.95 |
4,503 |
13,958 |
-742 |
Mar13 |
121121 |
640.00 |
655.70 |
632.85 |
652.80 |
+12.80 |
1,719 |
7,917 |
+1,470 |
Jun13 |
121121 |
651.00 |
654.05 |
648.65 |
654.05 |
+12.80 |
0 |
21 |
+0 |
Total Volume and Open Interest |
6,222 |
21,897 |
+169 |
Copper(CMX) |
Dec12 |
121121 |
352.80 |
352.90 |
347.15 |
349.60 |
-2.05 |
44,026 |
39,169 |
-3,249 |
Mar13 |
121121 |
353.95 |
353.95 |
348.25 |
350.65 |
-2.00 |
10,435 |
76,444 |
+1,710 |
May13 |
121121 |
352.30 |
352.35 |
349.50 |
351.35 |
-2.00 |
915 |
12,226 |
+163 |
Jul13 |
121121 |
353.25 |
353.25 |
350.80 |
351.95 |
-1.95 |
36 |
5,866 |
-4 |
Sep13 |
121121 |
352.75 |
352.75 |
352.45 |
352.45 |
-1.85 |
129 |
3,304 |
-85 |
Total Volume and Open Interest |
56,359 |
147,748 |
-1,403 |
DJIA Index(CBOT) |
Dec12 |
121121 |
12757 |
12810 |
12700 |
12800 |
+41 |
495 |
15,255 |
+333 |
Mar13 |
121121 |
12725 |
12725 |
12684 |
12725 |
+41 |
0 |
7 |
+0 |
Jun13 |
121121 |
12645 |
12645 |
12604 |
12645 |
+41 |
|
|
|
Sep13 |
121121 |
12566 |
12566 |
12525 |
12566 |
+41 |
|
|
|
Total Volume and Open Interest |
495 |
15,262 |
+333 |
E-mini DJIA Index(CBOT) |
Dec12 |
121121 |
12757 |
12813 |
12696 |
12800 |
+41 |
122,895 |
95,921 |
+870 |
Mar13 |
121121 |
12625 |
12741 |
12623 |
12725 |
+41 |
149 |
325 |
+5 |
Jun13 |
121121 |
12584 |
12645 |
12584 |
12645 |
+41 |
1 |
51 |
+0 |
Sep13 |
121121 |
12566 |
12566 |
12566 |
12566 |
+41 |
|
|
|
Total Volume and Open Interest |
123,045 |
96,297 |
+875 |
S & P 500(CME) |
Dec12 |
121121 |
1385.70 |
1389.30 |
1377.10 |
1388.30 |
+2.00 |
9,267 |
222,308 |
+1,857 |
Mar13 |
121121 |
1381.70 |
1382.60 |
1377.60 |
1381.70 |
+2.10 |
128 |
3,826 |
+400 |
Jun13 |
121121 |
1374.80 |
1375.70 |
1370.70 |
1374.80 |
+2.10 |
1 |
1,825 |
+4 |
Sep13 |
121121 |
1368.30 |
1369.20 |
1364.20 |
1368.30 |
+2.10 |
0 |
8 |
+8 |
Total Volume and Open Interest |
9,396 |
227,967 |
+2,269 |
S & P 500 E-Mini(Globex) |
Dec12 |
121121 |
1386.00 |
1389.75 |
1377.00 |
1388.25 |
+2.00 |
1,548,714 |
3,066,774 |
+20,789 |
Mar13 |
121121 |
1379.25 |
1383.00 |
1370.75 |
1381.75 |
+2.25 |
7,173 |
53,455 |
+3,602 |
Total Volume and Open Interest |
1,555,912 |
3,123,365 |
+24,433 |
NASDAQ 100(CME) |
Dec12 |
121121 |
2592.00 |
2600.00 |
2580.50 |
2596.00 |
+2.50 |
3,548 |
27,862 |
+762 |
Mar13 |
121121 |
2590.00 |
2595.00 |
2587.30 |
2590.00 |
+2.70 |
0 |
80 |
+0 |
Jun13 |
121121 |
2584.50 |
2584.50 |
2581.80 |
2584.50 |
+2.70 |
|
|
|
Total Volume and Open Interest |
3,548 |
27,942 |
+762 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121121 |
2592.00 |
2602.00 |
2577.00 |
2596.00 |
+2.50 |
227,460 |
399,921 |
-842 |
Mar13 |
121121 |
2587.50 |
2595.80 |
2574.00 |
2590.00 |
+2.70 |
51 |
552 |
+9 |
Total Volume and Open Interest |
227,511 |
400,482 |
-833 |
S & P Midcap 400(CME) |
Dec12 |
121121 |
976.00 |
977.50 |
974.00 |
977.40 |
+2.10 |
2 |
3,028 |
+0 |
Mar13 |
121121 |
975.40 |
975.40 |
973.30 |
975.40 |
+2.10 |
|
|
|
Jun13 |
121121 |
973.30 |
973.30 |
971.20 |
973.30 |
+2.10 |
|
|
|
Total Volume and Open Interest |
2 |
3,028 |
+0 |
Volatility Index(CBOE) |
Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
Dec12 |
121121 |
16.40 |
16.75 |
16.10 |
16.45 |
+0.05 |
57,164 |
166,900 |
+9,207 |
Jan13 |
121121 |
18.00 |
18.35 |
17.84 |
18.35 |
+0.30 |
21,791 |
0 |
+0 |
Feb13 |
121121 |
19.20 |
19.47 |
19.01 |
19.40 |
+0.20 |
11,260 |
34,082 |
-16 |
Total Volume and Open Interest |
146,116 |
275,709 |
-33,849 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121121 |
9200 |
9350 |
9175 |
9335 |
+110 |
6,187 |
37,210 |
+1,688 |
Mar13 |
121121 |
9250 |
9345 |
9195 |
9335 |
+110 |
14 |
34 |
+12 |
Total Volume and Open Interest |
6,201 |
37,244 |
+1,700 |
Nikkei 225(SGX) |
Dec12 |
121122 |
9205 |
9365 |
9195 |
9355 |
+140 |
124,273 |
249,385 |
+9,823 |
Mar13 |
121122 |
9260 |
9340 |
9260 |
9340 |
+145 |
143 |
2,214 |
+51 |
Jun13 |
121122 |
9265 |
9265 |
9265 |
9265 |
+145 |
0 |
1,207 |
+0 |
Total Volume and Open Interest |
124,820 |
264,564 |
+10,190 |
CAC 40(EURONEXT) |
Dec12 |
121122 |
3478.5 |
3492.0 |
3472.0 |
3489.5 |
+20.5 |
52,168 |
331,825 |
+2,184 |
Jan13 |
121122 |
3479.5 |
3489.0 |
3473.0 |
3489.0 |
+20.5 |
40 |
201 |
+18 |
Feb13 |
121122 |
3489.5 |
3489.5 |
3489.5 |
3489.5 |
+21.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
52,210 |
332,447 |
+2,202 |
Hang Seng Index(HKFE) |
Nov12 |
121122 |
21634 |
21806 |
21539 |
21741 |
+211 |
91,913 |
116,528 |
+558 |
Dec12 |
121122 |
21634 |
21821 |
21560 |
21763 |
+220 |
4,994 |
20,599 |
+1,098 |
Total Volume and Open Interest |
98,738 |
143,080 |
+2,567 |
DAX(EUREX) |
Dec12 |
121122 |
7211.0 |
7255.0 |
7206.5 |
7248.0 |
+60.5 |
84,270 |
147,852 |
-232 |
Mar13 |
121122 |
7218.0 |
7258.0 |
7216.5 |
7252.5 |
+61.0 |
443 |
14,073 |
-8 |
Jun13 |
121122 |
7223.5 |
7258.0 |
7222.5 |
7258.0 |
+60.5 |
380 |
4,875 |
-58 |
Total Volume and Open Interest |
85,093 |
166,800 |
-298 |
FT-SE 100(EURONEXT) |
Dec12 |
121122 |
5764.00 |
5800.00 |
5750.00 |
5796.00 |
+44.50 |
44,457 |
600,270 |
-1,399 |
Mar13 |
121122 |
5720.00 |
5753.00 |
5720.00 |
5753.00 |
+44.50 |
9 |
5,264 |
-7 |
Jun13 |
121122 |
5673.50 |
5688.00 |
5673.50 |
5688.00 |
+45.50 |
23 |
18 |
+5 |
Total Volume and Open Interest |
44,489 |
605,562 |
-1,401 |
SPI 200(SFE) |
Dec12 |
121122 |
4386.0 |
4443.0 |
4381.0 |
4423.0 |
+42.0 |
26,232 |
257,589 |
-3,864 |
Mar13 |
121122 |
4397.0 |
4403.0 |
4393.0 |
4393.0 |
+42.0 |
10 |
2,330 |
+3 |
Jun13 |
121122 |
4392.0 |
4392.0 |
4392.0 |
4392.0 |
+42.0 |
192 |
2,643 |
+0 |
Total Volume and Open Interest |
26,437 |
263,373 |
-3,858 |
FTSE MIB(ISE) |
Dec12 |
121122 |
15415.00 |
15575.00 |
15400.00 |
15549.00 |
+154.00 |
15,320 |
34,708 |
+638 |
Mar13 |
121122 |
15420.00 |
15570.00 |
15420.00 |
15556.00 |
+154.00 |
25 |
106 |
+6 |
Jun13 |
121122 |
15276.00 |
15276.00 |
15276.00 |
15276.00 |
+154.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,345 |
34,816 |
+644 |
KOSPI 200(KFE) |
Dec12 |
121122 |
250.20 |
250.25 |
249.85 |
249.95 |
+2.80 |
158,097 |
100,333 |
-1,386 |
Mar13 |
121122 |
247.85 |
249.50 |
247.70 |
249.00 |
+2.90 |
203 |
7,170 |
-245 |
Jun13 |
121122 |
250.65 |
250.65 |
250.65 |
250.65 |
+2.85 |
0 |
1,150 |
+0 |
Total Volume and Open Interest |
158,300 |
108,663 |
-1,631 |
GSCI(CME) |
Dec12 |
121121 |
646.50 |
647.00 |
642.00 |
645.50 |
+2.50 |
288 |
8,832 |
+147 |
Jan13 |
121121 |
647.00 |
647.50 |
642.50 |
646.00 |
+2.40 |
3 |
2 |
+2 |
Feb13 |
121121 |
648.00 |
649.00 |
643.75 |
648.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
291 |
8,834 |
+149 |
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. |
|
|