|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 26, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121126 |
1419.75 |
1435.50 |
1416.75 |
1424.75 |
+6.00 |
32,994 |
254,779 |
-2,453 |
Mar13 |
121126 |
1402.00 |
1419.00 |
1399.00 |
1412.25 |
+9.25 |
10,030 |
116,309 |
+1,158 |
May13 |
121126 |
1380.75 |
1396.75 |
1378.00 |
1392.25 |
+9.50 |
4,279 |
103,531 |
+533 |
Jul13 |
121126 |
1373.25 |
1389.00 |
1371.75 |
1385.50 |
+9.25 |
3,611 |
68,589 |
+78 |
Aug13 |
121126 |
1355.00 |
1365.25 |
1352.75 |
1362.00 |
+9.25 |
160 |
1,529 |
+9 |
Sep13 |
121126 |
1316.75 |
1329.25 |
1316.75 |
1327.25 |
+7.75 |
178 |
1,293 |
+1 |
Nov13 |
121126 |
1283.00 |
1298.75 |
1280.00 |
1296.00 |
+11.25 |
2,533 |
56,356 |
+511 |
Jan14 |
121126 |
1292.00 |
1304.00 |
1290.50 |
1302.00 |
+11.50 |
31 |
809 |
+4 |
Mar14 |
121126 |
1302.00 |
1307.00 |
1295.75 |
1307.00 |
+11.25 |
15 |
488 |
+13 |
May14 |
121126 |
1306.00 |
1311.00 |
1300.75 |
1311.00 |
+10.25 |
0 |
255 |
+0 |
Jul14 |
121126 |
1312.50 |
1317.00 |
1308.50 |
1317.00 |
+8.50 |
0 |
121 |
+0 |
Aug14 |
121126 |
1311.75 |
1311.75 |
1303.25 |
1311.75 |
+8.50 |
|
|
|
Sep14 |
121126 |
1302.00 |
1302.00 |
1293.50 |
1302.00 |
+8.50 |
|
|
|
Nov14 |
121126 |
1254.25 |
1268.50 |
1254.25 |
1267.25 |
+9.25 |
22 |
2,176 |
+0 |
Total Volume and Open Interest |
53,853 |
606,326 |
-146 |
Soybean Meal(CBOT) |
Dec12 |
121126 |
430.70 |
433.70 |
427.90 |
431.70 |
+3.10 |
15,639 |
35,797 |
-4,623 |
Jan13 |
121126 |
424.90 |
429.00 |
422.70 |
426.90 |
+3.50 |
11,671 |
62,664 |
+702 |
Mar13 |
121126 |
416.30 |
420.20 |
413.10 |
418.30 |
+4.00 |
4,349 |
47,957 |
+270 |
May13 |
121126 |
405.50 |
408.00 |
402.20 |
406.90 |
+3.70 |
1,050 |
27,666 |
-80 |
Jul13 |
121126 |
400.00 |
403.10 |
398.20 |
401.90 |
+3.60 |
435 |
19,873 |
+27 |
Aug13 |
121126 |
393.00 |
395.00 |
390.80 |
394.30 |
+3.50 |
83 |
2,003 |
+13 |
Sep13 |
121126 |
383.10 |
384.10 |
379.50 |
383.50 |
+4.00 |
208 |
2,194 |
-19 |
Oct13 |
121126 |
361.50 |
369.40 |
361.50 |
369.40 |
+6.10 |
93 |
3,004 |
-39 |
Dec13 |
121126 |
360.10 |
368.10 |
360.10 |
367.10 |
+6.20 |
281 |
11,014 |
-104 |
Jan14 |
121126 |
368.30 |
368.30 |
362.10 |
368.30 |
+6.20 |
0 |
442 |
+0 |
Total Volume and Open Interest |
33,809 |
213,677 |
-3,853 |
Soybean Oil(CBOT) |
Dec12 |
121126 |
49.00 |
49.55 |
48.86 |
49.27 |
+0.23 |
23,073 |
48,754 |
-12,892 |
Jan13 |
121126 |
49.29 |
49.86 |
49.16 |
49.58 |
+0.26 |
25,683 |
140,500 |
+456 |
Mar13 |
121126 |
49.72 |
50.28 |
49.60 |
50.02 |
+0.28 |
9,858 |
54,738 |
+637 |
May13 |
121126 |
50.17 |
50.66 |
50.02 |
50.44 |
+0.29 |
6,039 |
36,828 |
+925 |
Jul13 |
121126 |
50.52 |
51.01 |
50.41 |
50.79 |
+0.27 |
2,637 |
27,719 |
+489 |
Aug13 |
121126 |
50.67 |
50.98 |
50.50 |
50.80 |
+0.18 |
317 |
3,335 |
-13 |
Sep13 |
121126 |
50.91 |
50.92 |
50.47 |
50.69 |
+0.07 |
557 |
3,391 |
+172 |
Oct13 |
121126 |
50.38 |
50.64 |
50.11 |
50.32 |
-0.01 |
330 |
4,162 |
+153 |
Dec13 |
121126 |
50.33 |
50.60 |
49.94 |
50.17 |
-0.08 |
480 |
12,091 |
+96 |
Jan14 |
121126 |
50.34 |
50.46 |
50.34 |
50.37 |
-0.09 |
0 |
1,075 |
+0 |
Total Volume and Open Interest |
68,974 |
333,795 |
-9,977 |
Canola(WCE) |
Jan13 |
121126 |
576.5 |
583.2 |
573.0 |
582.4 |
+6.5 |
6,323 |
95,881 |
+533 |
Mar13 |
121126 |
573.5 |
582.5 |
571.3 |
581.6 |
+7.6 |
3,191 |
27,908 |
+763 |
May13 |
121126 |
569.7 |
582.0 |
569.7 |
581.5 |
+8.0 |
3,460 |
15,712 |
-1,303 |
Jul13 |
121126 |
566.4 |
579.7 |
566.4 |
579.0 |
+8.0 |
347 |
7,699 |
-144 |
Nov13 |
121126 |
521.5 |
535.1 |
521.5 |
532.0 |
+6.2 |
462 |
8,461 |
+324 |
Total Volume and Open Interest |
13,783 |
156,123 |
+173 |
Corn(CBOT) |
Dec12 |
121126 |
744.75 |
753.00 |
741.75 |
747.25 |
+1.75 |
62,192 |
204,390 |
-20,957 |
Mar13 |
121126 |
749.00 |
757.00 |
746.00 |
751.25 |
+1.50 |
50,640 |
575,882 |
+4,382 |
May13 |
121126 |
746.00 |
754.00 |
743.75 |
748.75 |
+2.00 |
9,012 |
140,343 |
+1,867 |
Jul13 |
121126 |
736.75 |
745.00 |
734.25 |
740.25 |
+2.75 |
6,161 |
163,461 |
+843 |
Sep13 |
121126 |
645.00 |
651.25 |
645.00 |
650.75 |
+4.75 |
776 |
32,280 |
+178 |
Dec13 |
121126 |
625.50 |
630.00 |
624.00 |
629.00 |
+3.50 |
3,334 |
162,067 |
+673 |
Mar14 |
121126 |
632.25 |
637.50 |
632.00 |
637.25 |
+3.50 |
55 |
3,548 |
+2 |
May14 |
121126 |
642.75 |
643.50 |
640.25 |
643.50 |
+3.25 |
3 |
1,024 |
-1 |
Jul14 |
121126 |
647.00 |
647.00 |
643.75 |
647.00 |
+3.25 |
2 |
1,195 |
-2 |
Sep14 |
121126 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
0 |
93 |
+0 |
Total Volume and Open Interest |
132,207 |
1,292,495 |
-12,901 |
Wheat(CBOT) |
Dec12 |
121126 |
849.25 |
854.25 |
844.50 |
849.00 |
+1.25 |
26,437 |
64,455 |
-23,202 |
Mar13 |
121126 |
863.00 |
869.00 |
858.25 |
863.75 |
+2.25 |
19,986 |
217,627 |
+228 |
May13 |
121126 |
867.00 |
875.00 |
866.00 |
870.50 |
+2.50 |
2,948 |
48,966 |
+263 |
Jul13 |
121126 |
854.25 |
861.50 |
851.75 |
859.25 |
+5.00 |
2,295 |
73,983 |
-577 |
Sep13 |
121126 |
860.00 |
867.25 |
859.75 |
865.75 |
+5.25 |
219 |
10,110 |
+83 |
Dec13 |
121126 |
867.25 |
875.25 |
867.25 |
873.25 |
+4.50 |
774 |
47,094 |
-281 |
Total Volume and Open Interest |
52,720 |
467,443 |
-23,474 |
Wheat(KCBT) |
Dec12 |
121126 |
881.25 |
890.00 |
876.25 |
884.25 |
+6.00 |
3,275 |
24,581 |
-1,053 |
Mar13 |
121126 |
899.75 |
907.00 |
893.00 |
901.75 |
+6.25 |
3,821 |
95,027 |
+707 |
May13 |
121126 |
903.50 |
915.25 |
901.75 |
910.00 |
+6.50 |
722 |
16,660 |
+67 |
Jul13 |
121126 |
903.50 |
911.25 |
898.25 |
907.50 |
+7.50 |
434 |
23,242 |
+82 |
Sep13 |
121126 |
906.75 |
915.00 |
906.75 |
911.75 |
+6.25 |
42 |
3,360 |
+5 |
Dec13 |
121126 |
916.50 |
922.00 |
915.00 |
918.25 |
+5.75 |
58 |
3,449 |
-4 |
Total Volume and Open Interest |
8,363 |
166,791 |
-191 |
Wheat(MGE) |
Dec12 |
121126 |
915.50 |
921.00 |
912.75 |
915.00 |
+1.25 |
2,062 |
7,433 |
-1,057 |
Mar13 |
121126 |
927.00 |
932.25 |
924.00 |
928.00 |
+3.00 |
988 |
23,206 |
+421 |
May13 |
121126 |
932.00 |
940.00 |
932.00 |
936.00 |
+2.00 |
75 |
5,186 |
+25 |
Jul13 |
121126 |
933.75 |
940.50 |
933.75 |
937.00 |
+3.50 |
26 |
2,082 |
+3 |
Sep13 |
121126 |
931.25 |
931.25 |
927.00 |
929.00 |
+3.00 |
38 |
2,935 |
+24 |
Total Volume and Open Interest |
3,216 |
42,272 |
-567 |
Oats(CBOT) |
Dec12 |
121126 |
367.25 |
370.00 |
361.00 |
368.75 |
-0.25 |
256 |
3,157 |
-150 |
Mar13 |
121126 |
380.00 |
385.25 |
376.00 |
385.25 |
+2.25 |
326 |
7,726 |
+71 |
May13 |
121126 |
384.00 |
387.50 |
384.00 |
387.50 |
+2.75 |
10 |
490 |
+5 |
Jul13 |
121126 |
388.25 |
388.25 |
386.25 |
388.25 |
+2.00 |
0 |
48 |
+0 |
Total Volume and Open Interest |
592 |
11,480 |
-74 |
Rough Rice(CBOT) |
Jan13 |
121126 |
15.06 |
15.10 |
14.91 |
14.92 |
-0.11 |
582 |
13,075 |
-81 |
Mar13 |
121126 |
15.38 |
15.42 |
15.23 |
15.23 |
-0.12 |
247 |
1,257 |
+227 |
May13 |
121126 |
15.59 |
15.62 |
15.52 |
15.52 |
-0.12 |
3 |
83 |
+3 |
Jul13 |
121126 |
15.79 |
15.86 |
15.74 |
15.74 |
-0.05 |
0 |
53 |
+0 |
Total Volume and Open Interest |
832 |
14,487 |
+149 |
Live Cattle(CME) |
Dec12 |
121126 |
128.950 |
129.035 |
128.185 |
128.400 |
-0.550 |
9,411 |
57,699 |
-1,817 |
Feb13 |
121126 |
132.735 |
132.800 |
131.800 |
132.400 |
-0.335 |
24,427 |
138,562 |
+1,431 |
Apr13 |
121126 |
136.380 |
136.500 |
135.450 |
135.850 |
-0.600 |
7,030 |
73,427 |
+672 |
Jun13 |
121126 |
132.250 |
132.250 |
131.535 |
131.935 |
-0.350 |
3,624 |
39,107 |
+1,048 |
Aug13 |
121126 |
131.300 |
131.325 |
130.900 |
131.285 |
-0.200 |
1,675 |
18,794 |
+93 |
Oct13 |
121126 |
134.250 |
134.350 |
134.000 |
134.350 |
-0.100 |
198 |
4,039 |
+113 |
Total Volume and Open Interest |
46,578 |
334,363 |
+1,683 |
Feeder Cattle(CME) |
Jan13 |
121126 |
147.800 |
147.985 |
146.985 |
147.350 |
-0.530 |
1,446 |
16,071 |
-388 |
Mar13 |
121126 |
150.435 |
150.630 |
149.630 |
150.100 |
-0.335 |
573 |
4,501 |
+41 |
Apr13 |
121126 |
152.100 |
152.100 |
151.100 |
151.550 |
-0.400 |
198 |
2,392 |
+27 |
May13 |
121126 |
153.380 |
153.400 |
152.550 |
152.950 |
-0.430 |
105 |
1,728 |
+5 |
Aug13 |
121126 |
157.000 |
157.000 |
156.250 |
156.630 |
-0.520 |
70 |
911 |
+25 |
Sep13 |
121126 |
157.130 |
158.000 |
157.130 |
158.000 |
unch |
19 |
97 |
+3 |
Oct13 |
121126 |
158.500 |
158.500 |
158.500 |
158.500 |
unch |
2 |
45 |
+1 |
Total Volume and Open Interest |
2,413 |
25,748 |
-286 |
Lean Hogs(CME) |
Dec12 |
121126 |
82.300 |
83.000 |
82.285 |
82.480 |
unch |
7,124 |
42,466 |
-459 |
Feb13 |
121126 |
87.430 |
88.100 |
86.800 |
86.980 |
-0.405 |
9,344 |
94,997 |
+2,566 |
Apr13 |
121126 |
91.950 |
92.550 |
91.400 |
91.500 |
-0.400 |
1,786 |
43,052 |
+282 |
May13 |
121126 |
98.885 |
99.200 |
98.250 |
98.830 |
-0.270 |
38 |
1,472 |
+4 |
Jun13 |
121126 |
101.035 |
101.330 |
100.580 |
100.850 |
-0.185 |
976 |
26,701 |
+207 |
Jul13 |
121126 |
100.200 |
100.600 |
100.150 |
100.550 |
+0.300 |
352 |
8,454 |
+142 |
Aug13 |
121126 |
99.100 |
99.385 |
99.000 |
99.100 |
unch |
342 |
12,851 |
+111 |
Oct13 |
121126 |
87.635 |
87.980 |
87.635 |
87.800 |
+0.200 |
257 |
8,549 |
+74 |
Total Volume and Open Interest |
20,283 |
243,631 |
+2,946 |
Class III Milk(CME) |
Nov12 |
121126 |
20.78 |
20.80 |
20.72 |
20.73 |
+0.02 |
0 |
5,409 |
-9 |
Dec12 |
121126 |
19.17 |
19.30 |
19.05 |
19.08 |
-0.13 |
1 |
4,586 |
+0 |
Jan13 |
121126 |
18.80 |
18.94 |
18.58 |
18.60 |
-0.23 |
1 |
2,599 |
+0 |
Feb13 |
121126 |
18.55 |
18.67 |
18.40 |
18.46 |
-0.09 |
1 |
2,091 |
+0 |
Mar13 |
121126 |
18.55 |
18.60 |
18.37 |
18.47 |
-0.08 |
1 |
1,698 |
+0 |
Total Volume and Open Interest |
6 |
24,043 |
-9 |
Cocoa(ICE) |
Dec12 |
121126 |
2539 |
2539 |
2507 |
2538 |
-24 |
47 |
514 |
-8 |
Mar13 |
121126 |
2519 |
2519 |
2445 |
2478 |
-38 |
9,681 |
93,605 |
+2,386 |
May13 |
121126 |
2524 |
2524 |
2454 |
2484 |
-36 |
1,667 |
29,667 |
+182 |
Jul13 |
121126 |
2528 |
2528 |
2460 |
2488 |
-34 |
837 |
17,891 |
+139 |
Sep13 |
121126 |
2469 |
2499 |
2463 |
2490 |
-34 |
222 |
15,269 |
+65 |
Dec13 |
121126 |
2506 |
2507 |
2476 |
2493 |
-33 |
402 |
9,312 |
+190 |
Mar14 |
121126 |
2532 |
2532 |
2477 |
2496 |
-34 |
659 |
14,318 |
+463 |
Total Volume and Open Interest |
13,771 |
189,699 |
+3,414 |
Coffee "C"(ICE) |
Dec12 |
121126 |
142.45 |
142.45 |
132.25 |
139.90 |
-2.25 |
136 |
334 |
-135 |
Mar13 |
121126 |
150.55 |
151.45 |
147.60 |
148.90 |
-1.90 |
6,849 |
94,965 |
+900 |
May13 |
121126 |
153.55 |
154.25 |
150.50 |
151.80 |
-1.90 |
660 |
20,630 |
+167 |
Jul13 |
121126 |
155.65 |
157.15 |
153.50 |
154.65 |
-1.95 |
153 |
9,511 |
+81 |
Sep13 |
121126 |
158.55 |
159.05 |
156.70 |
157.50 |
-1.95 |
127 |
4,968 |
+28 |
Dec13 |
121126 |
162.55 |
162.55 |
160.65 |
161.50 |
-1.95 |
213 |
3,617 |
+34 |
Total Volume and Open Interest |
8,251 |
135,271 |
+1,007 |
Orange Juice(ICE) |
Jan13 |
121126 |
125.00 |
129.50 |
125.00 |
127.45 |
+1.45 |
1,399 |
15,910 |
+131 |
Mar13 |
121126 |
125.80 |
128.65 |
125.45 |
127.90 |
+1.40 |
320 |
4,004 |
-39 |
May13 |
121126 |
128.85 |
129.90 |
128.45 |
128.95 |
+0.85 |
17 |
1,247 |
-2 |
Jul13 |
121126 |
131.75 |
131.75 |
130.70 |
130.95 |
+0.75 |
3 |
585 |
+0 |
Sep13 |
121126 |
133.10 |
133.10 |
133.10 |
133.10 |
+0.75 |
0 |
69 |
+0 |
Nov13 |
121126 |
133.90 |
133.90 |
133.90 |
133.90 |
+0.75 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,739 |
21,899 |
+90 |
Sugar #11(ICE) |
Mar13 |
121126 |
19.19 |
19.34 |
19.04 |
19.15 |
+0.01 |
37,396 |
352,595 |
+2,441 |
May13 |
121126 |
19.17 |
19.35 |
19.09 |
19.19 |
+0.02 |
12,143 |
106,844 |
+1,501 |
Jul13 |
121126 |
19.25 |
19.37 |
19.13 |
19.25 |
+0.05 |
7,873 |
123,864 |
+536 |
Oct13 |
121126 |
19.49 |
19.61 |
19.38 |
19.52 |
+0.08 |
2,621 |
68,982 |
-41 |
Mar14 |
121126 |
19.97 |
20.06 |
19.85 |
20.00 |
+0.09 |
3,151 |
44,377 |
+652 |
May14 |
121126 |
19.87 |
19.93 |
19.76 |
19.93 |
+0.12 |
883 |
12,148 |
+100 |
Jul14 |
121126 |
19.75 |
19.86 |
19.69 |
19.86 |
+0.13 |
173 |
6,537 |
-30 |
Oct14 |
121126 |
19.82 |
19.95 |
19.79 |
19.95 |
+0.14 |
75 |
8,379 |
+20 |
Total Volume and Open Interest |
64,362 |
733,508 |
+5,213 |
London Cocoa(LCE) |
Dec12 |
121126 |
1601 |
1605 |
1566 |
1586 |
-12 |
1,889 |
37,777 |
-120 |
Mar13 |
121126 |
1600 |
1604 |
1559 |
1584 |
-13 |
6,839 |
73,256 |
+341 |
May13 |
121126 |
1606 |
1611 |
1565 |
1590 |
-14 |
1,838 |
29,258 |
+300 |
Jul13 |
121126 |
1615 |
1615 |
1577 |
1595 |
-13 |
1,006 |
20,525 |
+173 |
Sep13 |
121126 |
1607 |
1608 |
1580 |
1600 |
-14 |
1,915 |
20,044 |
-86 |
Dec13 |
121126 |
1600 |
1604 |
1565 |
1584 |
-15 |
431 |
11,474 |
+49 |
Mar14 |
121126 |
1600 |
1602 |
1565 |
1582 |
-16 |
913 |
14,167 |
+35 |
Total Volume and Open Interest |
15,256 |
213,291 |
+733 |
London Sugar(LCE) |
Mar13 |
121126 |
510.50 |
513.40 |
507.30 |
509.40 |
-1.20 |
3,343 |
41,799 |
+505 |
May13 |
121126 |
519.70 |
519.90 |
515.40 |
517.60 |
-1.00 |
481 |
15,392 |
+103 |
Aug13 |
121126 |
523.00 |
523.10 |
518.90 |
521.80 |
-0.20 |
467 |
6,748 |
+89 |
Oct13 |
121126 |
526.90 |
527.60 |
523.70 |
526.90 |
+0.70 |
276 |
4,304 |
+97 |
Dec13 |
121126 |
531.20 |
531.90 |
529.60 |
531.80 |
+0.70 |
31 |
1,714 |
+0 |
Total Volume and Open Interest |
4,611 |
70,950 |
+806 |
Cotton(ICE) |
Dec12 |
121126 |
70.45 |
71.76 |
70.13 |
71.26 |
+1.43 |
4,406 |
1,154 |
-3,186 |
Mar13 |
121126 |
71.60 |
72.98 |
71.47 |
72.62 |
+1.19 |
13,721 |
130,181 |
+2,517 |
May13 |
121126 |
72.31 |
73.79 |
72.30 |
73.45 |
+1.24 |
1,205 |
16,629 |
+412 |
Jul13 |
121126 |
73.75 |
74.74 |
73.33 |
74.40 |
+1.18 |
300 |
10,067 |
+14 |
Oct13 |
121126 |
76.08 |
76.08 |
76.08 |
76.08 |
+1.18 |
0 |
4 |
+0 |
Dec13 |
121126 |
76.09 |
76.84 |
75.51 |
76.63 |
+1.18 |
73 |
5,319 |
+4 |
Total Volume and Open Interest |
19,722 |
163,433 |
-228 |
Lumber(CME) |
Jan13 |
121126 |
317.8 |
321.5 |
317.8 |
319.1 |
+1.0 |
216 |
7,344 |
-22 |
Mar13 |
121126 |
326.1 |
329.0 |
325.5 |
326.0 |
-1.6 |
36 |
2,160 |
-5 |
May13 |
121126 |
328.9 |
331.2 |
328.9 |
330.0 |
-1.1 |
22 |
868 |
+10 |
Jul13 |
121126 |
330.0 |
330.0 |
329.2 |
329.6 |
-0.1 |
2 |
125 |
+2 |
Total Volume and Open Interest |
276 |
10,513 |
-15 |
Crude Oil(NYM) |
Jan13 |
121126 |
88.21 |
88.29 |
87.27 |
87.74 |
-0.54 |
104,944 |
324,789 |
-3,770 |
Feb13 |
121126 |
88.82 |
88.91 |
87.90 |
88.37 |
-0.53 |
14,211 |
145,656 |
-258 |
Mar13 |
121126 |
89.54 |
89.56 |
88.58 |
89.02 |
-0.54 |
9,536 |
103,070 |
-748 |
Apr13 |
121126 |
90.00 |
90.14 |
89.19 |
89.59 |
-0.57 |
5,707 |
59,440 |
+415 |
May13 |
121126 |
90.36 |
90.62 |
89.69 |
90.04 |
-0.60 |
2,971 |
51,492 |
-66 |
Jun13 |
121126 |
90.92 |
91.01 |
90.05 |
90.38 |
-0.63 |
5,701 |
111,625 |
+376 |
Jul13 |
121126 |
90.79 |
91.30 |
90.40 |
90.63 |
-0.66 |
947 |
40,178 |
+168 |
Aug13 |
121126 |
90.82 |
91.48 |
90.78 |
90.78 |
-0.69 |
480 |
27,287 |
+64 |
Sep13 |
121126 |
91.25 |
91.61 |
90.71 |
90.88 |
-0.71 |
856 |
39,318 |
+929 |
Oct13 |
121126 |
91.01 |
91.01 |
90.95 |
90.95 |
-0.72 |
299 |
29,562 |
+104 |
Nov13 |
121126 |
91.20 |
91.79 |
91.04 |
91.04 |
-0.72 |
226 |
29,396 |
+134 |
Dec13 |
121126 |
91.75 |
91.93 |
90.93 |
91.12 |
-0.72 |
6,806 |
173,658 |
+3,196 |
Jan14 |
121126 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.72 |
269 |
28,250 |
+142 |
Feb14 |
121126 |
90.93 |
90.93 |
90.93 |
90.93 |
-0.72 |
34 |
12,387 |
+18 |
Mar14 |
121126 |
90.81 |
90.81 |
90.81 |
90.81 |
-0.72 |
10 |
16,684 |
+153 |
Apr14 |
121126 |
90.70 |
90.70 |
90.70 |
90.70 |
-0.72 |
0 |
10,115 |
+0 |
Total Volume and Open Interest |
157,466 |
1,505,718 |
+2,645 |
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 |
121126 |
88.275 |
88.300 |
87.250 |
87.750 |
-0.525 |
3,244 |
3,074 |
+77 |
Feb13 |
121126 |
88.800 |
88.900 |
87.950 |
88.375 |
-0.525 |
116 |
1,299 |
+15 |
Mar13 |
121126 |
89.475 |
89.475 |
88.750 |
89.025 |
-0.525 |
23 |
348 |
+13 |
Apr13 |
121126 |
89.600 |
89.600 |
89.600 |
89.600 |
-0.550 |
3 |
8 |
+0 |
May13 |
121126 |
90.050 |
90.050 |
90.050 |
90.050 |
-0.600 |
0 |
5 |
+0 |
Jun13 |
121126 |
90.375 |
90.375 |
90.375 |
90.375 |
-0.625 |
0 |
45 |
+0 |
Jul13 |
121126 |
90.625 |
90.625 |
90.625 |
90.625 |
-0.675 |
0 |
2 |
+0 |
Aug13 |
121126 |
90.775 |
90.775 |
90.775 |
90.775 |
-0.700 |
|
|
|
Total Volume and Open Interest |
3,386 |
4,937 |
+105 |
Heating Oil(NYM) |
Dec12 |
121126 |
308.01 |
308.08 |
304.00 |
304.65 |
-3.06 |
9,076 |
51,108 |
-1,071 |
Jan13 |
121126 |
308.80 |
309.05 |
305.15 |
305.94 |
-2.66 |
18,692 |
83,441 |
+1 |
Feb13 |
121126 |
308.88 |
308.94 |
305.56 |
306.27 |
-2.37 |
5,446 |
34,281 |
-429 |
Mar13 |
121126 |
307.57 |
307.72 |
304.60 |
305.33 |
-2.17 |
4,739 |
30,912 |
-176 |
Apr13 |
121126 |
305.60 |
306.00 |
302.85 |
303.33 |
-2.09 |
8,694 |
31,138 |
+1,791 |
May13 |
121126 |
306.38 |
307.49 |
305.13 |
305.31 |
-2.03 |
7,379 |
20,002 |
+1,281 |
Jun13 |
121126 |
304.91 |
305.22 |
302.64 |
303.13 |
-2.07 |
1,933 |
17,324 |
+141 |
Jul13 |
121126 |
303.01 |
303.01 |
302.10 |
302.10 |
-2.14 |
643 |
5,195 |
+141 |
Aug13 |
121126 |
302.21 |
302.21 |
301.61 |
301.66 |
-2.18 |
83 |
3,566 |
+11 |
Sep13 |
121126 |
302.27 |
302.27 |
301.44 |
301.44 |
-2.14 |
56 |
7,154 |
+4 |
Oct13 |
121126 |
301.88 |
301.88 |
301.30 |
301.34 |
-2.17 |
59 |
2,287 |
-6 |
Nov13 |
121126 |
301.50 |
301.61 |
301.01 |
301.28 |
-2.16 |
80 |
2,038 |
+4 |
Dec13 |
121126 |
302.29 |
302.47 |
300.75 |
301.05 |
-2.13 |
432 |
14,879 |
+44 |
Jan14 |
121126 |
300.65 |
300.65 |
300.65 |
300.65 |
-2.13 |
1 |
1,208 |
+0 |
Total Volume and Open Interest |
57,313 |
305,811 |
+1,736 |
Gasoline(NYMEX) |
Dec12 |
121126 |
274.39 |
275.25 |
271.58 |
272.63 |
-1.76 |
10,886 |
36,832 |
-2,398 |
Jan13 |
121126 |
272.13 |
272.93 |
269.42 |
270.39 |
-1.65 |
19,636 |
123,739 |
+1,041 |
Feb13 |
121126 |
272.05 |
272.43 |
269.87 |
270.84 |
-1.42 |
7,577 |
30,833 |
+252 |
Mar13 |
121126 |
273.73 |
274.29 |
271.84 |
272.73 |
-1.21 |
2,953 |
27,416 |
+585 |
Apr13 |
121126 |
288.16 |
288.96 |
286.72 |
287.56 |
-1.17 |
1,668 |
19,495 |
+118 |
May13 |
121126 |
288.15 |
288.47 |
286.37 |
286.94 |
-1.30 |
1,230 |
13,802 |
+262 |
Jun13 |
121126 |
285.06 |
285.74 |
283.58 |
284.24 |
-1.35 |
732 |
14,307 |
+36 |
Jul13 |
121126 |
280.83 |
282.22 |
280.76 |
280.76 |
-1.34 |
406 |
4,295 |
+20 |
Aug13 |
121126 |
277.10 |
277.14 |
277.10 |
277.14 |
-1.27 |
44 |
3,643 |
+7 |
Sep13 |
121126 |
273.40 |
273.47 |
272.53 |
273.24 |
-1.17 |
34 |
4,332 |
-13 |
Total Volume and Open Interest |
45,179 |
287,876 |
-86 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121126 |
272.60 |
272.63 |
272.50 |
272.60 |
-1.80 |
0 |
1 |
+0 |
Jan13 |
121126 |
270.40 |
270.40 |
270.39 |
270.40 |
-1.60 |
|
|
|
Feb13 |
121126 |
270.80 |
270.84 |
270.80 |
270.80 |
-1.50 |
|
|
|
Mar13 |
121126 |
272.70 |
272.73 |
272.70 |
272.70 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec12 |
121126 |
3.864 |
3.868 |
3.704 |
3.730 |
-0.171 |
50,250 |
35,360 |
-5,298 |
Jan13 |
121126 |
4.003 |
4.004 |
3.841 |
3.868 |
-0.166 |
50,475 |
309,712 |
+7,940 |
Feb13 |
121126 |
4.005 |
4.013 |
3.854 |
3.883 |
-0.160 |
12,980 |
77,730 |
+2,280 |
Mar13 |
121126 |
3.970 |
3.985 |
3.829 |
3.862 |
-0.146 |
13,766 |
127,172 |
+1,119 |
Apr13 |
121126 |
3.936 |
3.943 |
3.805 |
3.838 |
-0.133 |
13,306 |
149,401 |
+1,747 |
May13 |
121126 |
3.942 |
3.963 |
3.845 |
3.869 |
-0.125 |
4,171 |
45,187 |
+944 |
Jun13 |
121126 |
3.980 |
3.995 |
3.880 |
3.905 |
-0.121 |
1,144 |
21,875 |
+304 |
Jul13 |
121126 |
4.035 |
4.038 |
3.916 |
3.945 |
-0.118 |
894 |
26,861 |
+78 |
Aug13 |
121126 |
3.947 |
3.979 |
3.941 |
3.965 |
-0.116 |
949 |
22,925 |
+153 |
Sep13 |
121126 |
3.975 |
3.982 |
3.941 |
3.969 |
-0.115 |
999 |
22,520 |
+210 |
Oct13 |
121126 |
4.012 |
4.021 |
3.976 |
4.006 |
-0.113 |
5,297 |
94,423 |
+1,220 |
Nov13 |
121126 |
4.080 |
4.119 |
4.080 |
4.105 |
-0.102 |
1,008 |
27,685 |
+362 |
Dec13 |
121126 |
4.338 |
4.353 |
4.255 |
4.288 |
-0.094 |
1,125 |
30,682 |
+120 |
Jan14 |
121126 |
4.419 |
4.419 |
4.353 |
4.391 |
-0.090 |
3,551 |
74,634 |
+1,848 |
Feb14 |
121126 |
4.365 |
4.376 |
4.340 |
4.372 |
-0.084 |
466 |
5,801 |
+88 |
Mar14 |
121126 |
4.286 |
4.302 |
4.270 |
4.297 |
-0.083 |
662 |
12,558 |
+157 |
Total Volume and Open Interest |
165,428 |
1,185,807 |
+16,211 |
Brent Crude Oil(ICE) |
Jan13 |
121126 |
111.16 |
111.48 |
110.27 |
110.92 |
-0.46 |
103,820 |
296,402 |
-6,154 |
Feb13 |
121126 |
110.30 |
110.57 |
109.47 |
110.09 |
-0.42 |
49,617 |
175,416 |
+8,832 |
Mar13 |
121126 |
109.61 |
109.88 |
108.86 |
109.44 |
-0.39 |
21,248 |
94,095 |
+1,077 |
Apr13 |
121126 |
109.08 |
109.37 |
108.37 |
108.93 |
-0.39 |
8,530 |
43,833 |
+527 |
May13 |
121126 |
108.65 |
108.95 |
107.96 |
108.49 |
-0.40 |
5,155 |
48,172 |
-71 |
Jun13 |
121126 |
108.23 |
108.54 |
107.56 |
108.06 |
-0.42 |
12,948 |
92,359 |
-32 |
Jul13 |
121126 |
107.95 |
108.12 |
107.15 |
107.63 |
-0.43 |
2,744 |
31,313 |
-243 |
Aug13 |
121126 |
107.52 |
107.61 |
106.71 |
107.17 |
-0.43 |
1,889 |
42,004 |
+136 |
Sep13 |
121126 |
107.04 |
107.18 |
106.25 |
106.67 |
-0.45 |
2,267 |
43,855 |
-190 |
Oct13 |
121126 |
106.24 |
106.24 |
106.24 |
106.24 |
-0.46 |
1,074 |
40,672 |
-300 |
Nov13 |
121126 |
105.85 |
105.85 |
105.85 |
105.85 |
-0.48 |
1,012 |
29,671 |
-244 |
Dec13 |
121126 |
105.73 |
106.05 |
105.15 |
105.49 |
-0.49 |
10,257 |
117,934 |
-237 |
Jan14 |
121126 |
105.16 |
105.16 |
105.16 |
105.16 |
-0.49 |
514 |
19,572 |
-103 |
Feb14 |
121126 |
104.81 |
104.81 |
104.81 |
104.81 |
-0.50 |
353 |
11,651 |
-45 |
Total Volume and Open Interest |
229,843 |
1,283,103 |
+3,829 |
Gas Oil(ICE) |
Dec12 |
121126 |
956.00 |
957.00 |
946.00 |
948.00 |
-3.75 |
21,316 |
95,399 |
-3,161 |
Jan13 |
121126 |
954.00 |
959.25 |
948.75 |
950.50 |
-4.00 |
36,055 |
113,463 |
+2,341 |
Feb13 |
121126 |
955.25 |
956.25 |
946.75 |
948.50 |
-3.75 |
10,685 |
51,016 |
-186 |
Mar13 |
121126 |
950.50 |
950.50 |
943.50 |
945.00 |
-3.50 |
5,792 |
36,574 |
-38 |
Apr13 |
121126 |
946.00 |
946.25 |
939.25 |
940.75 |
-3.25 |
2,871 |
33,093 |
-279 |
May13 |
121126 |
939.50 |
941.75 |
934.75 |
936.25 |
-3.25 |
2,458 |
22,113 |
+290 |
Jun13 |
121126 |
938.25 |
938.75 |
931.50 |
933.00 |
-3.25 |
5,710 |
34,128 |
-943 |
Jul13 |
121126 |
936.25 |
936.75 |
929.50 |
931.00 |
-3.00 |
725 |
16,236 |
+250 |
Aug13 |
121126 |
934.25 |
934.25 |
927.75 |
929.00 |
-2.75 |
949 |
13,072 |
+260 |
Sep13 |
121126 |
932.50 |
932.50 |
925.75 |
927.25 |
-2.50 |
762 |
14,617 |
-53 |
Total Volume and Open Interest |
93,999 |
534,345 |
-1,486 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121126 |
2.405 |
2.415 |
2.403 |
2.406 |
+0.014 |
141 |
779 |
-73 |
Jan13 |
121126 |
2.415 |
2.422 |
2.406 |
2.408 |
+0.009 |
137 |
1,314 |
+31 |
Feb13 |
121126 |
2.410 |
2.420 |
2.405 |
2.407 |
+0.009 |
25 |
1,451 |
+18 |
Mar13 |
121126 |
2.426 |
2.426 |
2.407 |
2.410 |
+0.012 |
35 |
1,956 |
+18 |
Apr13 |
121126 |
2.425 |
2.425 |
2.410 |
2.416 |
+0.012 |
18 |
719 |
+0 |
May13 |
121126 |
2.430 |
2.430 |
2.410 |
2.411 |
+0.006 |
21 |
1,458 |
+11 |
Jun13 |
121126 |
2.416 |
2.419 |
2.411 |
2.415 |
+0.004 |
23 |
1,283 |
+11 |
Total Volume and Open Interest |
437 |
11,250 |
+39 |
WTI Crude Oil(ICE) |
Jan13 |
121126 |
88.14 |
88.29 |
87.27 |
87.74 |
-0.54 |
16,655 |
79,191 |
-752 |
Feb13 |
121126 |
88.64 |
88.88 |
87.93 |
88.37 |
-0.53 |
3,891 |
52,266 |
-123 |
Mar13 |
121126 |
89.38 |
89.38 |
88.60 |
89.02 |
-0.54 |
4,149 |
43,121 |
+321 |
Apr13 |
121126 |
89.72 |
89.82 |
89.28 |
89.59 |
-0.57 |
2,091 |
19,675 |
-306 |
May13 |
121126 |
90.47 |
90.47 |
89.92 |
90.04 |
-0.60 |
686 |
16,765 |
+45 |
Jun13 |
121126 |
90.79 |
90.79 |
90.11 |
90.38 |
-0.63 |
1,678 |
51,393 |
-41 |
Jul13 |
121126 |
90.63 |
90.63 |
90.63 |
90.63 |
-0.66 |
278 |
8,992 |
-85 |
Aug13 |
121126 |
90.77 |
90.78 |
90.77 |
90.78 |
-0.69 |
136 |
5,912 |
+27 |
Sep13 |
121126 |
90.90 |
90.90 |
90.88 |
90.88 |
-0.71 |
333 |
9,455 |
+25 |
Oct13 |
121126 |
90.95 |
90.95 |
90.95 |
90.95 |
-0.72 |
320 |
5,598 |
+7 |
Nov13 |
121126 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.72 |
162 |
5,590 |
+4 |
Dec13 |
121126 |
91.53 |
91.75 |
90.99 |
91.12 |
-0.72 |
1,534 |
72,585 |
+123 |
Jan14 |
121126 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.72 |
176 |
6,042 |
+53 |
Feb14 |
121126 |
90.93 |
90.93 |
90.93 |
90.93 |
-0.72 |
15 |
1,897 |
-1 |
Mar14 |
121126 |
90.81 |
90.81 |
90.81 |
90.81 |
-0.72 |
7 |
3,617 |
+7 |
Apr14 |
121126 |
90.70 |
90.70 |
90.70 |
90.70 |
-0.72 |
0 |
2,119 |
+0 |
Total Volume and Open Interest |
33,176 |
482,844 |
-371 |
US Dollar Index(ICE) |
Dec12 |
121126 |
80.230 |
80.340 |
80.180 |
80.265 |
+0.030 |
20,544 |
35,002 |
-2,366 |
Mar13 |
121126 |
80.400 |
80.570 |
80.400 |
80.470 |
+0.035 |
616 |
2,417 |
+459 |
Jun13 |
121126 |
80.710 |
80.710 |
80.710 |
80.710 |
+0.035 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,160 |
37,426 |
-1,907 |
Australian Dollar(CME) |
Dec12 |
121126 |
104.40 |
104.50 |
104.21 |
104.41 |
-0.06 |
119,584 |
195,145 |
+19,280 |
Mar13 |
121126 |
103.66 |
103.70 |
103.47 |
103.65 |
-0.05 |
563 |
1,148 |
+119 |
Jun13 |
121126 |
102.92 |
102.97 |
102.92 |
102.92 |
-0.05 |
0 |
8 |
+0 |
Total Volume and Open Interest |
120,147 |
196,306 |
+19,399 |
British Pound(CME) |
Dec12 |
121126 |
160.25 |
160.44 |
159.95 |
160.18 |
-0.26 |
111,477 |
150,719 |
+3,347 |
Mar13 |
121126 |
160.03 |
160.41 |
160.02 |
160.15 |
-0.26 |
273 |
829 |
+105 |
Jun13 |
121126 |
160.11 |
160.38 |
160.11 |
160.11 |
-0.27 |
0 |
59 |
+0 |
Total Volume and Open Interest |
111,750 |
151,609 |
+3,452 |
Canadian Dollar(CME) |
Dec12 |
121126 |
100.72 |
100.79 |
100.35 |
100.59 |
-0.20 |
68,552 |
162,397 |
+924 |
Mar13 |
121126 |
100.51 |
100.59 |
100.17 |
100.39 |
-0.20 |
584 |
5,377 |
-61 |
Jun13 |
121126 |
100.25 |
100.38 |
99.97 |
100.18 |
-0.20 |
29 |
792 |
+1 |
Sep13 |
121126 |
99.87 |
100.16 |
99.87 |
99.96 |
-0.20 |
5 |
869 |
+3 |
Total Volume and Open Interest |
69,172 |
169,576 |
+867 |
Japanese Yen(CME) |
Dec12 |
121126 |
121.40 |
122.08 |
121.04 |
121.72 |
+0.31 |
139,080 |
196,716 |
+9,447 |
Mar13 |
121126 |
121.54 |
122.20 |
121.19 |
121.85 |
+0.31 |
1,844 |
2,492 |
+513 |
Jun13 |
121126 |
121.91 |
122.10 |
121.65 |
121.95 |
+0.30 |
3 |
83 |
-1 |
Total Volume and Open Interest |
140,931 |
199,325 |
+9,962 |
Swiss Franc(CME) |
Dec12 |
121126 |
107.76 |
107.86 |
107.56 |
107.71 |
-0.15 |
40,521 |
43,553 |
-1,722 |
Mar13 |
121126 |
107.96 |
108.03 |
107.74 |
107.88 |
-0.15 |
127 |
136 |
+49 |
Jun13 |
121126 |
108.07 |
108.22 |
108.07 |
108.07 |
-0.15 |
1 |
3 |
+0 |
Total Volume and Open Interest |
40,650 |
43,692 |
-1,673 |
EuroFX(CME) |
Dec12 |
121126 |
129.74 |
129.87 |
129.46 |
129.65 |
-0.23 |
308,294 |
222,305 |
-6,377 |
Mar13 |
121126 |
129.90 |
130.01 |
129.63 |
129.78 |
-0.23 |
1,452 |
2,947 |
+424 |
Jun13 |
121126 |
129.83 |
130.15 |
129.83 |
129.91 |
-0.24 |
15 |
645 |
+13 |
Total Volume and Open Interest |
309,767 |
225,946 |
-5,938 |
Mexican Peso(CME) |
Dec12 |
121126 |
770.00 |
773.25 |
766.25 |
766.75 |
-2.75 |
31,886 |
170,295 |
+5,667 |
Jan13 |
121126 |
764.50 |
767.25 |
764.50 |
764.50 |
-2.75 |
|
|
|
Total Volume and Open Interest |
31,896 |
171,713 |
+5,672 |
Brazilian Real(CME) |
Dec12 |
121126 |
481.25 |
481.75 |
478.85 |
479.70 |
+0.30 |
350 |
5,626 |
-41 |
Jan13 |
121126 |
477.80 |
477.80 |
477.80 |
477.80 |
+0.25 |
0 |
210 |
+0 |
Feb13 |
121126 |
476.00 |
476.00 |
476.00 |
476.00 |
+0.35 |
0 |
1 |
+0 |
Mar13 |
121126 |
474.50 |
474.90 |
474.15 |
474.15 |
+0.10 |
106 |
350 |
+103 |
Total Volume and Open Interest |
509 |
34,225 |
+115 |
30-Year T-Bonds(CBOT) |
Dec12 |
121126 |
150~010 |
151~050 |
149~300 |
150~190 |
+0~180 |
148,069 |
580,619 |
-22,231 |
Mar13 |
121126 |
148~210 |
149~260 |
148~200 |
149~090 |
+0~190 |
33,052 |
50,348 |
+21,613 |
Jun13 |
121126 |
148~040 |
148~040 |
147~170 |
148~040 |
+0~190 |
|
|
|
Total Volume and Open Interest |
181,121 |
630,967 |
-618 |
10-Year T-Notes(CBOT) |
Dec12 |
121126 |
133~100 |
133~235 |
133~090 |
133~175 |
+0~070 |
404,891 |
1,631,848 |
-71,353 |
Mar13 |
121126 |
132~270 |
133~075 |
132~250 |
133~020 |
+0~075 |
71,140 |
183,561 |
+41,290 |
Jun13 |
121126 |
132~070 |
132~070 |
131~315 |
132~070 |
+0~075 |
|
|
|
Total Volume and Open Interest |
476,031 |
1,815,409 |
-30,063 |
5-Year T-Notes(CBOT) |
Dec12 |
121126 |
124~142 |
124~196 |
124~132 |
124~180 |
+0~034 |
203,081 |
1,321,695 |
-34,271 |
Mar13 |
121126 |
124~092 |
124~142 |
124~076 |
124~130 |
+0~040 |
40,505 |
186,446 |
+21,694 |
Jun13 |
121126 |
123~250 |
123~250 |
123~210 |
123~250 |
+0~040 |
|
|
|
Total Volume and Open Interest |
243,586 |
1,508,141 |
-12,577 |
2 Year T-Notes(CBOT) |
Dec12 |
121126 |
110~062 |
110~066 |
110~060 |
110~064 |
+0~002 |
113,434 |
838,240 |
-63,958 |
Mar13 |
121126 |
110~056 |
110~062 |
110~054 |
110~060 |
+0~004 |
49,821 |
195,462 |
+30,398 |
Jun13 |
121126 |
109~224 |
109~224 |
109~220 |
109~224 |
+0~004 |
|
|
|
Total Volume and Open Interest |
163,255 |
1,033,702 |
-33,560 |
Eurodollars(CME) |
Dec12 |
121126 |
99.677 |
99.683 |
99.675 |
99.677 |
unch |
55,013 |
884,106 |
+10,668 |
Mar13 |
121126 |
99.665 |
99.670 |
99.660 |
99.665 |
unch |
57,486 |
737,442 |
+11,526 |
Jun13 |
121126 |
99.640 |
99.650 |
99.640 |
99.645 |
unch |
60,040 |
698,617 |
-7,591 |
Sep13 |
121126 |
99.620 |
99.635 |
99.620 |
99.625 |
unch |
56,653 |
616,228 |
-999 |
Dec13 |
121126 |
99.590 |
99.600 |
99.585 |
99.595 |
unch |
40,456 |
717,258 |
-2,163 |
Mar14 |
121126 |
99.565 |
99.570 |
99.560 |
99.565 |
unch |
39,640 |
644,696 |
-1,366 |
Jun14 |
121126 |
99.520 |
99.530 |
99.520 |
99.525 |
unch |
29,903 |
539,588 |
-1,569 |
Sep14 |
121126 |
99.480 |
99.490 |
99.475 |
99.485 |
unch |
35,702 |
488,495 |
-5,546 |
Dec14 |
121126 |
99.425 |
99.440 |
99.425 |
99.430 |
unch |
26,620 |
509,112 |
+2,020 |
Mar15 |
121126 |
99.370 |
99.390 |
99.370 |
99.380 |
+0.005 |
23,540 |
526,775 |
+1,469 |
Jun15 |
121126 |
99.300 |
99.325 |
99.300 |
99.310 |
+0.010 |
24,128 |
569,421 |
+3,259 |
Sep15 |
121126 |
99.210 |
99.240 |
99.205 |
99.225 |
+0.015 |
23,689 |
379,876 |
+1,492 |
Dec15 |
121126 |
99.095 |
99.130 |
99.090 |
99.115 |
+0.020 |
14,269 |
353,897 |
-109 |
Mar16 |
121126 |
98.975 |
99.015 |
98.970 |
99.000 |
+0.025 |
9,862 |
216,469 |
+1,064 |
Jun16 |
121126 |
98.840 |
98.885 |
98.840 |
98.870 |
+0.030 |
8,176 |
145,487 |
+1,114 |
Sep16 |
121126 |
98.700 |
98.745 |
98.700 |
98.735 |
+0.035 |
5,278 |
133,729 |
+1,107 |
Dec16 |
121126 |
98.545 |
98.595 |
98.545 |
98.585 |
+0.035 |
6,565 |
99,882 |
-371 |
Mar17 |
121126 |
98.415 |
98.465 |
98.415 |
98.450 |
+0.035 |
3,221 |
84,478 |
-4 |
Total Volume and Open Interest |
527,029 |
8,553,014 |
+15,096 |
Ultra T-Bond(CBOT) |
Dec12 |
121126 |
165~30 |
167~24 |
165~30 |
166~30 |
+0~30 |
26,899 |
345,383 |
-3,405 |
Mar13 |
121126 |
165~29 |
166~10 |
165~10 |
165~18 |
+0~31 |
16,069 |
15,581 |
+4,405 |
Jun13 |
121126 |
165~18 |
165~18 |
164~19 |
165~18 |
+0~31 |
|
|
|
Total Volume and Open Interest |
42,968 |
360,964 |
+1,000 |
30 Day Federal Funds(CBOT) |
Nov12 |
121126 |
99.838 |
99.838 |
99.838 |
99.838 |
unch |
151 |
71,481 |
-49 |
Dec12 |
121126 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
490 |
36,740 |
+38 |
Jan13 |
121126 |
99.855 |
99.860 |
99.850 |
99.860 |
unch |
229 |
26,004 |
-20 |
Feb13 |
121126 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
286 |
24,283 |
-110 |
Mar13 |
121126 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
295 |
22,495 |
-47 |
Apr13 |
121126 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
356 |
22,893 |
-56 |
Total Volume and Open Interest |
4,506 |
383,377 |
-512 |
3-Mth Euro-Yen(CME) |
Dec12 |
121126 |
99.685 |
99.685 |
99.685 |
99.685 |
+0.005 |
|
|
|
Mar13 |
121126 |
99.735 |
99.735 |
99.735 |
99.735 |
+0.005 |
|
|
|
Jun13 |
121126 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
Sep13 |
121126 |
99.768 |
99.768 |
99.768 |
99.768 |
+0.005 |
|
|
|
Dec13 |
121126 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
|
|
|
Mar14 |
121126 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.005 |
|
|
|
Jun14 |
121126 |
99.725 |
99.725 |
99.725 |
99.725 |
+0.005 |
|
|
|
Sep14 |
121126 |
99.585 |
99.585 |
99.585 |
99.585 |
+0.005 |
|
|
|
Dec14 |
121126 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
|
|
|
Mar15 |
121126 |
99.670 |
99.670 |
99.670 |
99.670 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121126 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.00 |
0 |
2,132 |
+0 |
Mar13 |
121126 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.00 |
0 |
460 |
-159 |
Jun13 |
121126 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
201 |
+0 |
Sep13 |
121126 |
99.78 |
99.78 |
99.77 |
99.77 |
+0.01 |
0 |
305 |
+0 |
Dec13 |
121126 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.00 |
0 |
384 |
+0 |
Mar14 |
121126 |
99.79 |
99.79 |
99.77 |
99.77 |
+0.00 |
0 |
314 |
+0 |
Jun14 |
121126 |
99.72 |
99.72 |
99.72 |
99.72 |
+0.00 |
|
|
|
Sep14 |
121126 |
99.58 |
99.58 |
99.58 |
99.58 |
+0.00 |
|
|
|
Total Volume and Open Interest |
0 |
3,800 |
-159 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121126 |
144.53 |
144.67 |
144.50 |
144.64 |
+0.14 |
1,649 |
23,723 |
-39 |
Mar13 |
121126 |
144.00 |
144.12 |
144.00 |
144.12 |
+0.15 |
14 |
16 |
+6 |
Jun13 |
121126 |
142.03 |
142.03 |
142.03 |
142.03 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,663 |
23,739 |
-33 |
Euro-Bund(EUREX) |
Dec12 |
121126 |
142.23 |
142.50 |
142.15 |
142.43 |
+0.31 |
477,506 |
944,050 |
-24,699 |
Mar13 |
121126 |
143.87 |
144.15 |
143.78 |
144.10 |
+0.34 |
22,121 |
128,611 |
+10,286 |
Jun13 |
121126 |
142.43 |
142.43 |
142.43 |
142.43 |
+0.31 |
0 |
17 |
+0 |
Total Volume and Open Interest |
499,627 |
1,072,678 |
-14,413 |
Euro-Bobl(EUREX) |
Dec12 |
121126 |
126.25 |
126.34 |
126.21 |
126.30 |
+0.10 |
243,226 |
787,534 |
-18,633 |
Mar13 |
121126 |
126.90 |
127.02 |
126.90 |
127.00 |
+0.12 |
10,124 |
76,655 |
+3,868 |
Jun13 |
121126 |
127.00 |
127.00 |
127.00 |
127.00 |
+0.12 |
|
|
|
Total Volume and Open Interest |
253,350 |
864,189 |
-14,765 |
3-Mth Euribor(EUREX) |
Dec12 |
121126 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.005 |
0 |
2,379 |
+0 |
Mar13 |
121126 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
0 |
2,025 |
+0 |
Jun13 |
121126 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
0 |
1,066 |
+0 |
Total Volume and Open Interest |
0 |
8,080 |
+0 |
Long Gilt(LIFFE) |
Dec12 |
121126 |
119~15 |
119~22 |
119~12 |
119~14 |
+0~00 |
248,658 |
331,944 |
-19,347 |
Mar13 |
121126 |
118~22 |
118~29 |
118~20 |
118~21 |
+0~00 |
164,535 |
29,647 |
+13,291 |
Total Volume and Open Interest |
413,193 |
361,591 |
-6,056 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121126 |
99.47 |
99.48 |
99.46 |
99.47 |
unch |
36,502 |
259,903 |
+8,320 |
Mar13 |
121126 |
99.44 |
99.45 |
99.43 |
99.43 |
-0.02 |
53,784 |
337,063 |
+4,046 |
Jun13 |
121126 |
99.43 |
99.44 |
99.41 |
99.41 |
-0.03 |
75,962 |
305,523 |
-3,657 |
Sep13 |
121126 |
99.42 |
99.43 |
99.40 |
99.40 |
-0.03 |
64,220 |
320,555 |
-1,610 |
Dec13 |
121126 |
99.40 |
99.41 |
99.37 |
99.38 |
-0.02 |
64,186 |
343,476 |
-12,010 |
Mar14 |
121126 |
99.37 |
99.38 |
99.34 |
99.35 |
-0.02 |
53,453 |
259,333 |
-10,325 |
Total Volume and Open Interest |
516,417 |
2,673,398 |
-14,690 |
3-Mth Euribor(LIFFE) |
Dec12 |
121126 |
99.815 |
99.820 |
99.810 |
99.815 |
+0.005 |
48,171 |
504,516 |
-5,073 |
Mar13 |
121126 |
99.820 |
99.830 |
99.820 |
99.820 |
unch |
41,367 |
529,436 |
-3,622 |
Jun13 |
121126 |
99.800 |
99.810 |
99.790 |
99.800 |
unch |
42,466 |
470,095 |
+2,463 |
Total Volume and Open Interest |
347,692 |
4,191,406 |
-20,189 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121126 |
96.77 |
96.78 |
96.75 |
96.78 |
unch |
17,416 |
142,291 |
+4,640 |
Mar13 |
121126 |
96.88 |
96.91 |
96.86 |
96.88 |
-0.01 |
19,151 |
201,239 |
+2,475 |
Jun13 |
121126 |
96.97 |
97.00 |
96.95 |
96.99 |
+0.01 |
14,508 |
135,822 |
+2,652 |
Sep13 |
121126 |
97.00 |
97.02 |
96.98 |
97.02 |
+0.01 |
7,031 |
83,602 |
+636 |
Dec13 |
121126 |
96.97 |
97.01 |
96.96 |
97.00 |
+0.01 |
2,984 |
73,678 |
+696 |
Mar14 |
121126 |
96.91 |
96.94 |
96.89 |
96.94 |
+0.02 |
1,652 |
42,783 |
+72 |
Jun14 |
121126 |
96.84 |
96.87 |
96.81 |
96.87 |
+0.02 |
1,627 |
19,202 |
+371 |
Sep14 |
121126 |
96.79 |
96.80 |
96.74 |
96.80 |
+0.02 |
700 |
17,947 |
-365 |
Dec14 |
121126 |
96.74 |
96.74 |
96.74 |
96.74 |
+0.02 |
0 |
1,378 |
-20 |
Mar15 |
121126 |
96.68 |
96.68 |
96.68 |
96.68 |
+0.02 |
0 |
53 |
+0 |
Total Volume and Open Interest |
65,069 |
718,378 |
+11,157 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121126 |
96.78 |
96.83 |
96.77 |
96.82 |
+0.04 |
48,179 |
422,393 |
+3,076 |
Mar13 |
121126 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.03 |
0 |
5 |
+0 |
Total Volume and Open Interest |
48,179 |
422,398 |
+3,076 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121126 |
97.26 |
97.31 |
97.24 |
97.29 |
+0.02 |
95,191 |
504,956 |
-2,264 |
Mar13 |
121126 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.02 |
|
|
|
Total Volume and Open Interest |
95,191 |
504,956 |
-2,264 |
Gold(CMX) |
Dec12 |
121126 |
1751.5 |
1752.3 |
1746.0 |
1749.6 |
-1.8 |
165,900 |
192,230 |
-8,668 |
Feb13 |
121126 |
1754.7 |
1754.7 |
1748.3 |
1752.0 |
-1.8 |
46,051 |
167,905 |
+21,498 |
Apr13 |
121126 |
1755.0 |
1756.2 |
1750.5 |
1753.9 |
-1.9 |
739 |
24,007 |
+350 |
Jun13 |
121126 |
1758.0 |
1758.2 |
1753.8 |
1755.9 |
-1.9 |
856 |
27,108 |
+206 |
Aug13 |
121126 |
1758.1 |
1759.7 |
1755.6 |
1757.8 |
-1.9 |
200 |
15,798 |
+47 |
Oct13 |
121126 |
1760.5 |
1760.5 |
1758.9 |
1759.8 |
-1.9 |
334 |
9,005 |
+325 |
Dec13 |
121126 |
1764.0 |
1764.0 |
1759.9 |
1761.9 |
-1.9 |
150 |
18,008 |
+113 |
Feb14 |
121126 |
1763.6 |
1764.8 |
1763.4 |
1764.3 |
-1.9 |
40 |
2,479 |
+3 |
Apr14 |
121126 |
1765.5 |
1766.8 |
1765.5 |
1766.8 |
-1.9 |
23 |
3,439 |
-6 |
Jun14 |
121126 |
1769.1 |
1769.4 |
1768.8 |
1769.4 |
-1.9 |
1 |
9,192 |
+0 |
Aug14 |
121126 |
1772.0 |
1772.0 |
1772.0 |
1772.0 |
-1.9 |
0 |
84 |
+0 |
Total Volume and Open Interest |
214,718 |
493,245 |
+14,106 |
Silver(CMX) |
Dec12 |
121126 |
3407.5 |
3422.5 |
3388.5 |
3413.7 |
+2.1 |
41,118 |
43,917 |
-92 |
Mar13 |
121126 |
3414.5 |
3431.5 |
3398.0 |
3422.9 |
+2.3 |
11,614 |
56,969 |
+3,779 |
May13 |
121126 |
3414.0 |
3427.5 |
3412.0 |
3427.5 |
+2.3 |
423 |
5,775 |
-95 |
Jul13 |
121126 |
3425.0 |
3432.5 |
3416.5 |
3431.5 |
+2.3 |
400 |
6,580 |
+117 |
Sep13 |
121126 |
3424.0 |
3435.0 |
3424.0 |
3435.0 |
+2.4 |
366 |
4,244 |
+176 |
Dec13 |
121126 |
3423.0 |
3443.0 |
3417.0 |
3439.3 |
+2.5 |
302 |
17,928 |
+32 |
Mar14 |
121126 |
3439.7 |
3439.7 |
3439.7 |
3439.7 |
+2.8 |
8 |
1,684 |
+6 |
Total Volume and Open Interest |
54,505 |
154,888 |
+3,934 |
Platinum(NYMEX) |
Jan13 |
121126 |
1621.3 |
1623.7 |
1605.6 |
1611.0 |
-6.1 |
9,781 |
55,985 |
+1,159 |
Apr13 |
121126 |
1626.9 |
1626.9 |
1611.4 |
1614.0 |
-6.1 |
263 |
4,584 |
+63 |
Jul13 |
121126 |
1616.9 |
1616.9 |
1616.9 |
1616.9 |
-6.1 |
3 |
320 |
+3 |
Oct13 |
121126 |
1616.5 |
1618.9 |
1616.5 |
1618.9 |
-6.1 |
0 |
42 |
+0 |
Total Volume and Open Interest |
10,055 |
60,970 |
+1,226 |
Palladium(NYMEX) |
Dec12 |
121126 |
667.55 |
671.35 |
659.00 |
661.20 |
-6.40 |
6,164 |
11,972 |
-981 |
Mar13 |
121126 |
668.00 |
672.80 |
660.75 |
662.90 |
-6.25 |
2,496 |
10,413 |
+1,795 |
Jun13 |
121126 |
663.00 |
667.70 |
663.00 |
664.15 |
-6.25 |
13 |
34 |
+0 |
Total Volume and Open Interest |
8,663 |
22,423 |
+816 |
Copper(CMX) |
Dec12 |
121126 |
353.10 |
354.25 |
350.65 |
353.65 |
+0.85 |
46,054 |
32,266 |
-3,805 |
Mar13 |
121126 |
354.25 |
355.35 |
351.80 |
354.85 |
+0.95 |
15,744 |
80,705 |
+1,542 |
May13 |
121126 |
353.95 |
355.65 |
353.45 |
355.65 |
+1.00 |
257 |
12,392 |
+61 |
Jul13 |
121126 |
354.90 |
356.30 |
354.25 |
356.25 |
+0.95 |
21 |
5,897 |
+1 |
Sep13 |
121126 |
356.50 |
356.75 |
356.50 |
356.75 |
+0.95 |
0 |
3,326 |
+0 |
Total Volume and Open Interest |
62,785 |
145,339 |
-2,276 |
DJIA Index(CBOT) |
Dec12 |
121126 |
12934 |
12945 |
12875 |
12936 |
-25 |
185 |
15,270 |
+1 |
Mar13 |
121126 |
12861 |
12877 |
12861 |
12861 |
-16 |
10 |
15 |
+8 |
Jun13 |
121126 |
12781 |
12797 |
12781 |
12781 |
-16 |
|
|
|
Sep13 |
121126 |
12702 |
12718 |
12702 |
12702 |
-16 |
|
|
|
Total Volume and Open Interest |
195 |
15,285 |
+9 |
E-mini DJIA Index(CBOT) |
Dec12 |
121126 |
12949 |
12951 |
12870 |
12936 |
-25 |
61,917 |
94,842 |
-1,227 |
Mar13 |
121126 |
12842 |
12867 |
12799 |
12861 |
-16 |
58 |
263 |
-28 |
Jun13 |
121126 |
12781 |
12781 |
12781 |
12781 |
-16 |
9 |
59 |
+4 |
Sep13 |
121126 |
12702 |
12702 |
12702 |
12702 |
-16 |
|
|
|
Total Volume and Open Interest |
61,984 |
95,164 |
-1,251 |
S & P 500(CME) |
Dec12 |
121126 |
1403.60 |
1405.00 |
1397.40 |
1403.30 |
-2.00 |
7,325 |
218,298 |
-3,715 |
Mar13 |
121126 |
1393.00 |
1396.70 |
1389.50 |
1396.70 |
-2.00 |
72 |
3,689 |
+47 |
Jun13 |
121126 |
1389.90 |
1389.90 |
1382.80 |
1389.90 |
-1.90 |
0 |
1,832 |
+0 |
Sep13 |
121126 |
1383.40 |
1383.40 |
1376.30 |
1383.40 |
-1.90 |
|
|
|
Total Volume and Open Interest |
7,397 |
223,819 |
-3,668 |
S & P 500 E-Mini(Globex) |
Dec12 |
121126 |
1403.25 |
1405.00 |
1395.00 |
1403.25 |
-2.00 |
913,304 |
3,052,902 |
-15,721 |
Mar13 |
121126 |
1395.25 |
1398.25 |
1388.75 |
1396.75 |
-2.00 |
3,721 |
53,341 |
+406 |
Total Volume and Open Interest |
917,034 |
3,109,345 |
-15,319 |
NASDAQ 100(CME) |
Dec12 |
121126 |
2630.00 |
2651.00 |
2623.80 |
2645.80 |
+11.50 |
264 |
28,131 |
-23 |
Mar13 |
121126 |
2624.00 |
2639.50 |
2624.00 |
2639.50 |
+11.20 |
5 |
85 |
+5 |
Jun13 |
121126 |
2634.00 |
2634.00 |
2622.80 |
2634.00 |
+11.20 |
|
|
|
Total Volume and Open Interest |
269 |
28,216 |
-18 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121126 |
2633.00 |
2650.80 |
2623.00 |
2645.80 |
+11.50 |
132,805 |
399,317 |
-1,373 |
Mar13 |
121126 |
2620.00 |
2643.50 |
2615.30 |
2639.50 |
+11.20 |
152 |
579 |
+16 |
Total Volume and Open Interest |
132,957 |
399,907 |
-1,357 |
S & P Midcap 400(CME) |
Dec12 |
121126 |
984.00 |
988.00 |
982.00 |
987.30 |
-1.30 |
6 |
3,033 |
+4 |
Mar13 |
121126 |
985.30 |
986.60 |
985.30 |
985.30 |
-1.30 |
|
|
|
Jun13 |
121126 |
983.20 |
984.50 |
983.20 |
983.20 |
-1.30 |
|
|
|
Total Volume and Open Interest |
6 |
3,033 |
+4 |
Volatility Index(CBOE) |
Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
Dec12 |
121126 |
16.15 |
16.28 |
15.55 |
15.60 |
-0.50 |
24,759 |
163,278 |
+163,278 |
Jan13 |
121126 |
18.05 |
18.09 |
17.35 |
17.45 |
-0.45 |
18,293 |
0 |
+0 |
Feb13 |
121126 |
19.20 |
19.25 |
18.65 |
18.75 |
-0.40 |
7,072 |
36,778 |
+981 |
Total Volume and Open Interest |
61,505 |
275,033 |
+239,236 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121126 |
9435 |
9495 |
9355 |
9400 |
-35 |
7,651 |
39,813 |
+606 |
Mar13 |
121126 |
9495 |
9495 |
9370 |
9405 |
-30 |
25 |
84 |
+16 |
Total Volume and Open Interest |
7,676 |
39,897 |
+622 |
Nikkei 225(SGX) |
Dec12 |
121126 |
9430 |
9495 |
9340 |
9380 |
+25 |
100,208 |
257,541 |
+8,156 |
Mar13 |
121126 |
9410 |
9470 |
9340 |
9365 |
+25 |
51 |
2,262 |
+48 |
Jun13 |
121126 |
9285 |
9285 |
9285 |
9285 |
+20 |
0 |
1,207 |
+0 |
Total Volume and Open Interest |
100,760 |
272,829 |
+8,265 |
CAC 40(EURONEXT) |
Dec12 |
121126 |
3511.0 |
3517.0 |
3485.5 |
3491.5 |
-29.0 |
78,792 |
334,450 |
+9,893 |
Jan13 |
121126 |
3516.5 |
3516.5 |
3490.0 |
3491.0 |
-29.0 |
62 |
252 |
+38 |
Feb13 |
121126 |
3491.5 |
3491.5 |
3491.5 |
3491.5 |
-29.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,857 |
335,122 |
+9,930 |
Hang Seng Index(HKFE) |
Nov12 |
121126 |
22014 |
22058 |
21838 |
21883 |
-51 |
74,615 |
115,821 |
-3,669 |
Dec12 |
121126 |
22080 |
22080 |
21865 |
21910 |
-46 |
15,969 |
35,905 |
+6,393 |
Total Volume and Open Interest |
90,960 |
157,803 |
+2,780 |
DAX(EUREX) |
Dec12 |
121126 |
7292.0 |
7315.5 |
7274.0 |
7293.0 |
-13.5 |
85,741 |
149,774 |
+145 |
Mar13 |
121126 |
7298.5 |
7315.5 |
7279.0 |
7297.0 |
-14.0 |
393 |
13,982 |
+120 |
Jun13 |
121126 |
7311.0 |
7314.0 |
7293.0 |
7303.5 |
-13.5 |
244 |
4,845 |
-41 |
Total Volume and Open Interest |
86,378 |
168,601 |
+224 |
FT-SE 100(EURONEXT) |
Dec12 |
121126 |
5817.50 |
5818.00 |
5771.50 |
5779.00 |
-39.50 |
65,708 |
601,950 |
+1,741 |
Mar13 |
121126 |
5760.00 |
5769.50 |
5735.00 |
5735.00 |
-40.50 |
25 |
6,778 |
+1,508 |
Jun13 |
121126 |
5671.00 |
5671.00 |
5671.00 |
5671.00 |
-40.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
65,733 |
608,766 |
+3,249 |
SPI 200(SFE) |
Dec12 |
121126 |
4425.0 |
4453.0 |
4409.0 |
4432.0 |
+12.0 |
16,780 |
255,941 |
+2,327 |
Mar13 |
121126 |
4422.0 |
4422.0 |
4402.0 |
4402.0 |
+12.0 |
4 |
2,331 |
+1 |
Jun13 |
121126 |
4401.0 |
4401.0 |
4401.0 |
4401.0 |
+12.0 |
1 |
2,885 |
+0 |
Total Volume and Open Interest |
16,794 |
261,982 |
+2,337 |
FTSE MIB(ISE) |
Dec12 |
121126 |
15600.00 |
15655.00 |
15500.00 |
15517.00 |
-122.00 |
12,212 |
35,704 |
+694 |
Mar13 |
121126 |
15610.00 |
15655.00 |
15510.00 |
15524.00 |
-122.00 |
23 |
108 |
-2 |
Jun13 |
121126 |
15360.00 |
15380.00 |
15244.00 |
15244.00 |
-122.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,235 |
35,814 |
+692 |
KOSPI 200(KFE) |
Dec12 |
121126 |
251.40 |
251.65 |
251.20 |
251.50 |
-0.40 |
150,255 |
101,466 |
-140 |
Mar13 |
121126 |
252.00 |
252.00 |
249.95 |
250.75 |
-0.40 |
796 |
8,179 |
+693 |
Jun13 |
121126 |
252.20 |
252.20 |
252.20 |
252.20 |
+1.55 |
0 |
1,151 |
+0 |
Total Volume and Open Interest |
151,051 |
110,806 |
+553 |
GSCI(CME) |
Dec12 |
121126 |
649.50 |
649.50 |
645.75 |
647.00 |
-4.25 |
227 |
8,783 |
+99 |
Jan13 |
121126 |
650.00 |
650.00 |
646.25 |
647.75 |
-4.00 |
1 |
3 |
+0 |
Feb13 |
121126 |
649.50 |
652.25 |
647.50 |
649.50 |
-2.50 |
|
|
|
Total Volume and Open Interest |
228 |
8,786 |
+99 |
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. |
|
|