|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 27, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121127 |
1424.75 |
1451.00 |
1423.00 |
1449.25 |
+24.50 |
77,140 |
249,267 |
-5,512 |
Mar13 |
121127 |
1412.00 |
1439.00 |
1411.75 |
1437.50 |
+25.25 |
22,294 |
119,890 |
+3,581 |
May13 |
121127 |
1392.75 |
1415.00 |
1392.75 |
1414.25 |
+22.00 |
10,763 |
104,404 |
+873 |
Jul13 |
121127 |
1387.50 |
1408.25 |
1385.50 |
1407.00 |
+21.50 |
9,545 |
69,281 |
+692 |
Aug13 |
121127 |
1369.75 |
1382.50 |
1362.00 |
1382.00 |
+20.00 |
156 |
1,533 |
+4 |
Sep13 |
121127 |
1332.50 |
1345.25 |
1327.25 |
1345.25 |
+18.00 |
135 |
1,283 |
-10 |
Nov13 |
121127 |
1294.75 |
1312.00 |
1294.75 |
1310.75 |
+14.75 |
3,982 |
56,682 |
+326 |
Jan14 |
121127 |
1310.00 |
1316.75 |
1302.00 |
1316.75 |
+14.75 |
180 |
948 |
+139 |
Mar14 |
121127 |
1321.50 |
1321.50 |
1307.00 |
1321.50 |
+14.50 |
137 |
550 |
+62 |
May14 |
121127 |
1320.75 |
1324.75 |
1311.00 |
1324.75 |
+13.75 |
198 |
353 |
+98 |
Jul14 |
121127 |
1330.50 |
1330.50 |
1317.00 |
1330.50 |
+13.50 |
229 |
252 |
+131 |
Aug14 |
121127 |
1325.25 |
1325.25 |
1311.75 |
1325.25 |
+13.50 |
|
|
|
Sep14 |
121127 |
1315.50 |
1315.50 |
1302.00 |
1315.50 |
+13.50 |
|
|
|
Nov14 |
121127 |
1280.00 |
1280.25 |
1267.25 |
1280.25 |
+13.00 |
27 |
2,179 |
+3 |
Total Volume and Open Interest |
124,786 |
606,713 |
+387 |
Soybean Meal(CBOT) |
Dec12 |
121127 |
432.60 |
440.50 |
431.30 |
439.30 |
+7.60 |
21,416 |
29,190 |
-6,607 |
Jan13 |
121127 |
427.10 |
434.40 |
426.30 |
433.40 |
+6.50 |
26,229 |
63,930 |
+1,266 |
Mar13 |
121127 |
419.70 |
426.30 |
418.00 |
425.40 |
+7.10 |
8,342 |
49,519 |
+1,562 |
May13 |
121127 |
408.40 |
413.40 |
406.90 |
412.80 |
+5.90 |
3,407 |
28,398 |
+732 |
Jul13 |
121127 |
402.90 |
408.00 |
401.90 |
407.70 |
+5.80 |
2,126 |
20,344 |
+471 |
Aug13 |
121127 |
393.30 |
399.60 |
393.30 |
399.60 |
+5.30 |
105 |
2,028 |
+25 |
Sep13 |
121127 |
386.10 |
388.60 |
383.50 |
387.90 |
+4.40 |
61 |
2,191 |
-3 |
Oct13 |
121127 |
370.00 |
372.80 |
369.40 |
371.30 |
+1.90 |
218 |
3,047 |
+43 |
Dec13 |
121127 |
368.60 |
370.60 |
367.10 |
368.50 |
+1.40 |
579 |
11,267 |
+253 |
Jan14 |
121127 |
369.60 |
369.70 |
368.30 |
369.70 |
+1.40 |
0 |
442 |
+0 |
Total Volume and Open Interest |
62,487 |
211,418 |
-2,259 |
Soybean Oil(CBOT) |
Dec12 |
121127 |
49.27 |
50.18 |
49.13 |
50.12 |
+0.85 |
39,425 |
36,788 |
-11,966 |
Jan13 |
121127 |
49.58 |
50.45 |
49.43 |
50.41 |
+0.83 |
54,466 |
144,251 |
+3,751 |
Mar13 |
121127 |
49.95 |
50.88 |
49.89 |
50.84 |
+0.82 |
21,079 |
57,791 |
+3,053 |
May13 |
121127 |
50.28 |
51.30 |
50.28 |
51.26 |
+0.82 |
8,024 |
37,353 |
+525 |
Jul13 |
121127 |
50.97 |
51.68 |
50.68 |
51.64 |
+0.85 |
4,432 |
28,012 |
+293 |
Aug13 |
121127 |
50.80 |
51.63 |
50.78 |
51.63 |
+0.83 |
874 |
3,476 |
+141 |
Sep13 |
121127 |
50.94 |
51.50 |
50.69 |
51.50 |
+0.81 |
650 |
3,392 |
+1 |
Oct13 |
121127 |
50.47 |
51.10 |
50.32 |
51.10 |
+0.78 |
686 |
4,228 |
+66 |
Dec13 |
121127 |
50.50 |
50.97 |
50.17 |
50.94 |
+0.77 |
2,076 |
12,114 |
+23 |
Jan14 |
121127 |
51.13 |
51.13 |
50.37 |
51.13 |
+0.76 |
142 |
1,132 |
+57 |
Total Volume and Open Interest |
131,925 |
329,790 |
-4,005 |
Canola(WCE) |
Jan13 |
121127 |
582.4 |
593.0 |
582.4 |
592.0 |
+9.6 |
9,307 |
91,997 |
-3,884 |
Mar13 |
121127 |
583.8 |
592.2 |
582.2 |
591.4 |
+9.8 |
3,743 |
27,527 |
-381 |
May13 |
121127 |
582.2 |
591.2 |
581.8 |
590.7 |
+9.2 |
1,123 |
15,284 |
-428 |
Jul13 |
121127 |
584.2 |
588.0 |
580.3 |
588.0 |
+9.0 |
256 |
7,729 |
+30 |
Nov13 |
121127 |
538.0 |
542.7 |
535.0 |
542.0 |
+10.0 |
447 |
8,900 |
+439 |
Total Volume and Open Interest |
14,876 |
151,899 |
-4,224 |
Corn(CBOT) |
Dec12 |
121127 |
746.50 |
760.25 |
746.50 |
760.00 |
+12.75 |
133,413 |
158,313 |
-46,077 |
Mar13 |
121127 |
750.25 |
764.25 |
750.25 |
764.00 |
+12.75 |
129,188 |
592,933 |
+17,051 |
May13 |
121127 |
748.00 |
762.00 |
747.75 |
761.50 |
+12.75 |
16,465 |
142,354 |
+2,011 |
Jul13 |
121127 |
740.25 |
753.00 |
740.25 |
752.50 |
+12.25 |
18,611 |
162,587 |
-874 |
Sep13 |
121127 |
650.00 |
660.00 |
650.00 |
660.00 |
+9.25 |
2,447 |
32,892 |
+612 |
Dec13 |
121127 |
629.25 |
638.00 |
628.25 |
637.50 |
+8.50 |
8,163 |
162,808 |
+741 |
Mar14 |
121127 |
637.00 |
645.25 |
637.00 |
645.25 |
+8.00 |
73 |
3,553 |
+5 |
May14 |
121127 |
646.00 |
651.25 |
643.50 |
651.00 |
+7.50 |
27 |
1,024 |
+0 |
Jul14 |
121127 |
648.00 |
654.00 |
647.00 |
654.00 |
+7.00 |
78 |
1,229 |
+34 |
Sep14 |
121127 |
610.00 |
610.00 |
610.00 |
610.00 |
unch |
0 |
93 |
+0 |
Total Volume and Open Interest |
308,516 |
1,265,925 |
-26,570 |
Wheat(CBOT) |
Dec12 |
121127 |
850.25 |
873.50 |
849.00 |
873.00 |
+24.00 |
42,575 |
48,903 |
-15,552 |
Mar13 |
121127 |
864.50 |
889.00 |
863.75 |
888.50 |
+24.75 |
52,025 |
223,625 |
+5,998 |
May13 |
121127 |
870.75 |
895.75 |
870.50 |
895.25 |
+24.75 |
7,463 |
50,066 |
+1,100 |
Jul13 |
121127 |
859.75 |
883.00 |
859.00 |
882.50 |
+23.25 |
4,102 |
73,850 |
-133 |
Sep13 |
121127 |
869.00 |
888.50 |
865.75 |
888.00 |
+22.25 |
227 |
10,397 |
+287 |
Dec13 |
121127 |
873.75 |
895.25 |
873.25 |
895.00 |
+21.75 |
1,675 |
47,279 |
+185 |
Total Volume and Open Interest |
108,167 |
459,378 |
-8,065 |
Wheat(KCBT) |
Dec12 |
121127 |
885.25 |
916.25 |
885.00 |
915.75 |
+31.50 |
16,427 |
17,882 |
-6,699 |
Mar13 |
121127 |
902.50 |
933.75 |
902.25 |
933.25 |
+31.50 |
18,212 |
101,527 |
+6,500 |
May13 |
121127 |
914.50 |
941.50 |
914.50 |
941.25 |
+31.25 |
2,634 |
17,870 |
+1,210 |
Jul13 |
121127 |
907.25 |
938.50 |
907.25 |
938.25 |
+30.75 |
2,287 |
23,973 |
+731 |
Sep13 |
121127 |
917.00 |
941.50 |
917.00 |
941.50 |
+29.75 |
80 |
3,383 |
+23 |
Dec13 |
121127 |
922.00 |
947.25 |
922.00 |
947.00 |
+28.75 |
175 |
3,508 |
+59 |
Total Volume and Open Interest |
39,836 |
168,622 |
+1,831 |
Wheat(MGE) |
Dec12 |
121127 |
917.75 |
939.50 |
916.00 |
936.25 |
+21.25 |
4,157 |
4,843 |
-2,590 |
Mar13 |
121127 |
928.25 |
952.00 |
928.00 |
950.50 |
+22.50 |
3,861 |
24,638 |
+1,432 |
May13 |
121127 |
938.50 |
959.50 |
938.50 |
958.50 |
+22.50 |
492 |
5,398 |
+212 |
Jul13 |
121127 |
945.75 |
961.00 |
943.25 |
960.25 |
+23.25 |
148 |
2,184 |
+102 |
Sep13 |
121127 |
935.00 |
950.75 |
933.00 |
950.00 |
+21.00 |
52 |
2,952 |
+17 |
Total Volume and Open Interest |
8,840 |
41,539 |
-733 |
Oats(CBOT) |
Dec12 |
121127 |
369.75 |
373.00 |
369.00 |
373.00 |
+4.25 |
810 |
1,876 |
-1,281 |
Mar13 |
121127 |
385.00 |
389.75 |
385.00 |
389.50 |
+4.25 |
771 |
7,991 |
+265 |
May13 |
121127 |
388.50 |
392.25 |
387.50 |
392.25 |
+4.75 |
42 |
524 |
+34 |
Jul13 |
121127 |
390.25 |
394.75 |
388.25 |
394.25 |
+6.00 |
0 |
48 |
+0 |
Total Volume and Open Interest |
1,623 |
10,498 |
-982 |
Rough Rice(CBOT) |
Jan13 |
121127 |
14.92 |
15.10 |
14.91 |
15.09 |
+0.16 |
393 |
13,031 |
-44 |
Mar13 |
121127 |
15.22 |
15.40 |
15.22 |
15.40 |
+0.16 |
202 |
1,261 |
+4 |
May13 |
121127 |
15.55 |
15.68 |
15.55 |
15.68 |
+0.16 |
8 |
89 |
+6 |
Jul13 |
121127 |
15.76 |
15.90 |
15.76 |
15.90 |
+0.16 |
12 |
51 |
-2 |
Total Volume and Open Interest |
615 |
14,451 |
-36 |
Live Cattle(CME) |
Dec12 |
121127 |
128.450 |
128.880 |
128.130 |
128.380 |
-0.020 |
13,621 |
53,028 |
-4,671 |
Feb13 |
121127 |
132.400 |
132.880 |
132.050 |
132.325 |
-0.075 |
25,818 |
142,120 |
+3,558 |
Apr13 |
121127 |
135.700 |
136.285 |
135.575 |
135.935 |
+0.085 |
6,765 |
74,432 |
+1,005 |
Jun13 |
121127 |
131.685 |
132.185 |
131.575 |
131.935 |
unch |
3,158 |
39,881 |
+774 |
Aug13 |
121127 |
131.000 |
131.535 |
130.900 |
131.075 |
-0.210 |
1,441 |
18,558 |
-236 |
Oct13 |
121127 |
134.380 |
134.600 |
134.075 |
134.300 |
-0.050 |
117 |
4,067 |
+28 |
Total Volume and Open Interest |
51,041 |
334,839 |
+476 |
Feeder Cattle(CME) |
Jan13 |
121127 |
147.075 |
147.735 |
146.285 |
146.935 |
-0.415 |
1,988 |
15,821 |
-250 |
Mar13 |
121127 |
149.950 |
150.400 |
149.200 |
149.900 |
-0.200 |
945 |
4,561 |
+60 |
Apr13 |
121127 |
151.500 |
151.900 |
150.950 |
151.325 |
-0.225 |
254 |
2,402 |
+10 |
May13 |
121127 |
152.880 |
153.325 |
152.400 |
152.685 |
-0.265 |
165 |
1,755 |
+27 |
Aug13 |
121127 |
156.630 |
156.900 |
155.950 |
156.700 |
+0.070 |
60 |
930 |
+19 |
Sep13 |
121127 |
157.700 |
157.700 |
156.850 |
157.700 |
-0.300 |
1 |
98 |
+1 |
Oct13 |
121127 |
158.500 |
158.500 |
158.500 |
158.500 |
unch |
0 |
45 |
+0 |
Total Volume and Open Interest |
3,427 |
25,623 |
-125 |
Lean Hogs(CME) |
Dec12 |
121127 |
82.450 |
82.980 |
81.800 |
82.385 |
-0.095 |
11,182 |
40,902 |
-1,564 |
Feb13 |
121127 |
86.930 |
87.430 |
86.300 |
86.730 |
-0.250 |
16,252 |
95,506 |
+509 |
Apr13 |
121127 |
91.400 |
91.535 |
90.830 |
90.950 |
-0.550 |
4,670 |
43,065 |
+13 |
May13 |
121127 |
98.300 |
98.600 |
98.100 |
98.600 |
-0.230 |
42 |
1,465 |
-7 |
Jun13 |
121127 |
100.785 |
100.785 |
100.080 |
100.200 |
-0.650 |
1,679 |
26,665 |
-36 |
Jul13 |
121127 |
99.980 |
100.300 |
99.750 |
99.980 |
-0.570 |
1,099 |
8,330 |
-124 |
Aug13 |
121127 |
98.900 |
99.200 |
98.650 |
98.885 |
-0.215 |
817 |
13,049 |
+198 |
Oct13 |
121127 |
87.600 |
88.050 |
87.350 |
87.550 |
-0.250 |
619 |
8,611 |
+62 |
Total Volume and Open Interest |
36,598 |
242,751 |
-880 |
Class III Milk(CME) |
Nov12 |
121127 |
20.73 |
20.74 |
20.70 |
20.73 |
unch |
56 |
5,406 |
-3 |
Dec12 |
121127 |
19.01 |
19.15 |
18.80 |
18.90 |
-0.18 |
151 |
4,639 |
+53 |
Jan13 |
121127 |
18.60 |
18.65 |
18.50 |
18.52 |
-0.08 |
219 |
2,668 |
+69 |
Feb13 |
121127 |
18.41 |
18.57 |
18.35 |
18.40 |
-0.06 |
122 |
2,142 |
+51 |
Mar13 |
121127 |
18.45 |
18.55 |
18.36 |
18.43 |
-0.04 |
76 |
1,746 |
+48 |
Total Volume and Open Interest |
677 |
24,258 |
+215 |
Cocoa(ICE) |
Dec12 |
121127 |
2545 |
2546 |
2500 |
2502 |
-36 |
85 |
438 |
-76 |
Mar13 |
121127 |
2480 |
2499 |
2430 |
2447 |
-31 |
13,670 |
94,248 |
+643 |
May13 |
121127 |
2486 |
2503 |
2440 |
2454 |
-30 |
3,120 |
29,923 |
+256 |
Jul13 |
121127 |
2490 |
2504 |
2443 |
2459 |
-29 |
829 |
18,069 |
+178 |
Sep13 |
121127 |
2487 |
2503 |
2451 |
2461 |
-29 |
345 |
15,251 |
-18 |
Dec13 |
121127 |
2503 |
2503 |
2456 |
2463 |
-30 |
145 |
9,294 |
-18 |
Mar14 |
121127 |
2491 |
2511 |
2459 |
2466 |
-30 |
384 |
14,453 |
+135 |
Total Volume and Open Interest |
18,991 |
190,966 |
+1,267 |
Coffee "C"(ICE) |
Dec12 |
121127 |
137.15 |
142.00 |
137.10 |
139.80 |
-0.10 |
238 |
183 |
-151 |
Mar13 |
121127 |
148.60 |
151.30 |
148.25 |
149.15 |
+0.25 |
12,785 |
94,029 |
-936 |
May13 |
121127 |
152.30 |
154.10 |
151.30 |
152.05 |
+0.25 |
1,448 |
21,049 |
+419 |
Jul13 |
121127 |
154.90 |
156.90 |
154.70 |
155.00 |
+0.35 |
610 |
9,734 |
+223 |
Sep13 |
121127 |
158.10 |
159.90 |
157.25 |
157.90 |
+0.40 |
289 |
5,063 |
+95 |
Dec13 |
121127 |
162.40 |
163.50 |
161.90 |
161.90 |
+0.40 |
149 |
3,602 |
-15 |
Total Volume and Open Interest |
15,564 |
134,915 |
-356 |
Orange Juice(ICE) |
Jan13 |
121127 |
127.45 |
129.10 |
124.35 |
126.05 |
-1.40 |
1,762 |
15,441 |
-469 |
Mar13 |
121127 |
127.90 |
128.65 |
124.60 |
125.90 |
-2.00 |
636 |
4,388 |
+384 |
May13 |
121127 |
126.05 |
128.00 |
125.10 |
126.95 |
-2.00 |
76 |
1,266 |
+19 |
Jul13 |
121127 |
127.80 |
127.80 |
127.80 |
127.80 |
-3.15 |
30 |
613 |
+28 |
Sep13 |
121127 |
129.95 |
129.95 |
129.95 |
129.95 |
-3.15 |
0 |
69 |
+0 |
Nov13 |
121127 |
130.75 |
130.75 |
130.75 |
130.75 |
-3.15 |
0 |
59 |
+0 |
Total Volume and Open Interest |
2,504 |
21,861 |
-38 |
Sugar #11(ICE) |
Mar13 |
121127 |
19.22 |
19.47 |
19.10 |
19.23 |
+0.08 |
29,072 |
353,557 |
+962 |
May13 |
121127 |
19.29 |
19.49 |
19.14 |
19.28 |
+0.09 |
9,608 |
107,096 |
+252 |
Jul13 |
121127 |
19.38 |
19.54 |
19.18 |
19.35 |
+0.10 |
5,198 |
123,619 |
-245 |
Oct13 |
121127 |
19.58 |
19.79 |
19.44 |
19.61 |
+0.09 |
2,926 |
68,886 |
-96 |
Mar14 |
121127 |
20.05 |
20.25 |
19.92 |
20.10 |
+0.10 |
1,525 |
44,833 |
+456 |
May14 |
121127 |
19.93 |
20.12 |
19.83 |
20.00 |
+0.07 |
197 |
12,201 |
+53 |
Jul14 |
121127 |
19.99 |
20.01 |
19.75 |
19.90 |
+0.04 |
34 |
6,528 |
-9 |
Oct14 |
121127 |
20.09 |
20.09 |
19.85 |
19.99 |
+0.04 |
42 |
8,381 |
+2 |
Total Volume and Open Interest |
48,671 |
734,931 |
+1,423 |
London Cocoa(LCE) |
Dec12 |
121127 |
1585 |
1592 |
1556 |
1564 |
-22 |
1,721 |
37,837 |
+60 |
Mar13 |
121127 |
1581 |
1591 |
1552 |
1560 |
-24 |
6,410 |
72,814 |
-442 |
May13 |
121127 |
1587 |
1597 |
1560 |
1567 |
-23 |
959 |
29,225 |
-33 |
Jul13 |
121127 |
1592 |
1600 |
1569 |
1572 |
-23 |
280 |
20,614 |
+89 |
Sep13 |
121127 |
1597 |
1607 |
1570 |
1578 |
-22 |
1,080 |
20,050 |
+6 |
Dec13 |
121127 |
1577 |
1587 |
1552 |
1560 |
-24 |
532 |
11,510 |
+36 |
Mar14 |
121127 |
1576 |
1587 |
1553 |
1559 |
-23 |
986 |
14,710 |
+543 |
Total Volume and Open Interest |
12,142 |
213,760 |
+469 |
London Sugar(LCE) |
Mar13 |
121127 |
513.00 |
516.20 |
509.20 |
510.70 |
+1.30 |
1,219 |
42,036 |
+237 |
May13 |
121127 |
521.10 |
523.70 |
517.60 |
518.70 |
+1.10 |
581 |
15,363 |
-29 |
Aug13 |
121127 |
524.50 |
527.50 |
521.60 |
523.40 |
+1.60 |
329 |
6,895 |
+147 |
Oct13 |
121127 |
530.70 |
533.40 |
528.20 |
529.50 |
+2.60 |
113 |
4,383 |
+79 |
Dec13 |
121127 |
535.30 |
538.60 |
533.20 |
535.10 |
+3.30 |
49 |
1,731 |
+17 |
Total Volume and Open Interest |
2,319 |
71,404 |
+454 |
Cotton(ICE) |
Dec12 |
121127 |
71.48 |
71.48 |
71.04 |
71.04 |
-0.22 |
197 |
597 |
-557 |
Mar13 |
121127 |
72.46 |
72.92 |
72.31 |
72.52 |
-0.10 |
15,723 |
129,090 |
-1,091 |
May13 |
121127 |
73.29 |
73.70 |
73.09 |
73.28 |
-0.17 |
1,598 |
17,007 |
+378 |
Jul13 |
121127 |
74.43 |
74.63 |
74.01 |
74.18 |
-0.22 |
349 |
10,101 |
+34 |
Oct13 |
121127 |
75.90 |
75.90 |
75.90 |
75.90 |
-0.18 |
0 |
4 |
+0 |
Dec13 |
121127 |
76.16 |
76.95 |
76.16 |
76.57 |
-0.06 |
112 |
5,359 |
+40 |
Total Volume and Open Interest |
17,980 |
162,238 |
-1,195 |
Lumber(CME) |
Jan13 |
121127 |
321.5 |
329.1 |
321.2 |
329.1 |
+10.0 |
229 |
7,271 |
-73 |
Mar13 |
121127 |
329.0 |
336.0 |
329.0 |
336.0 |
+10.0 |
73 |
2,186 |
+26 |
May13 |
121127 |
332.7 |
340.0 |
332.0 |
339.8 |
+9.8 |
28 |
877 |
+9 |
Jul13 |
121127 |
336.5 |
339.6 |
336.5 |
339.6 |
+10.0 |
3 |
127 |
+2 |
Total Volume and Open Interest |
333 |
10,477 |
-36 |
Crude Oil(NYM) |
Jan13 |
121127 |
87.82 |
88.25 |
86.83 |
87.18 |
-0.56 |
156,593 |
322,874 |
-1,915 |
Feb13 |
121127 |
88.33 |
88.87 |
87.46 |
87.81 |
-0.56 |
29,664 |
148,108 |
+2,452 |
Mar13 |
121127 |
89.04 |
89.46 |
88.12 |
88.47 |
-0.55 |
23,050 |
104,954 |
+1,884 |
Apr13 |
121127 |
89.78 |
90.00 |
88.74 |
89.05 |
-0.54 |
13,454 |
61,432 |
+1,992 |
May13 |
121127 |
90.07 |
90.40 |
89.17 |
89.50 |
-0.54 |
8,657 |
51,505 |
+13 |
Jun13 |
121127 |
90.50 |
90.74 |
89.49 |
89.84 |
-0.54 |
18,206 |
112,394 |
+769 |
Jul13 |
121127 |
90.69 |
91.04 |
89.98 |
90.08 |
-0.55 |
3,169 |
39,965 |
-213 |
Aug13 |
121127 |
91.16 |
91.20 |
90.21 |
90.21 |
-0.57 |
2,024 |
27,202 |
-85 |
Sep13 |
121127 |
91.00 |
91.28 |
90.18 |
90.31 |
-0.57 |
3,854 |
40,628 |
+1,310 |
Oct13 |
121127 |
90.74 |
90.74 |
90.37 |
90.37 |
-0.58 |
1,568 |
29,651 |
+89 |
Nov13 |
121127 |
91.40 |
91.49 |
90.45 |
90.45 |
-0.59 |
1,198 |
29,705 |
+309 |
Dec13 |
121127 |
91.40 |
91.60 |
90.22 |
90.53 |
-0.59 |
15,480 |
174,330 |
+672 |
Jan14 |
121127 |
90.46 |
90.46 |
90.46 |
90.46 |
-0.58 |
921 |
28,372 |
+122 |
Feb14 |
121127 |
90.36 |
90.36 |
90.36 |
90.36 |
-0.57 |
347 |
12,442 |
+55 |
Mar14 |
121127 |
90.25 |
91.19 |
90.25 |
90.25 |
-0.56 |
544 |
16,664 |
-20 |
Apr14 |
121127 |
90.15 |
90.15 |
90.15 |
90.15 |
-0.55 |
62 |
10,134 |
+19 |
Total Volume and Open Interest |
287,893 |
1,512,929 |
+7,211 |
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 |
121127 |
87.800 |
88.225 |
86.825 |
87.175 |
-0.575 |
4,239 |
3,019 |
-55 |
Feb13 |
121127 |
88.600 |
88.850 |
87.475 |
87.800 |
-0.575 |
80 |
1,302 |
+3 |
Mar13 |
121127 |
89.325 |
89.325 |
88.225 |
88.475 |
-0.550 |
14 |
347 |
-1 |
Apr13 |
121127 |
89.950 |
89.950 |
89.050 |
89.050 |
-0.550 |
2 |
10 |
+2 |
May13 |
121127 |
89.500 |
89.500 |
89.500 |
89.500 |
-0.550 |
0 |
5 |
+0 |
Jun13 |
121127 |
89.850 |
89.850 |
89.850 |
89.850 |
-0.525 |
0 |
45 |
+0 |
Jul13 |
121127 |
90.075 |
90.075 |
90.075 |
90.075 |
-0.550 |
0 |
2 |
+0 |
Aug13 |
121127 |
90.200 |
90.200 |
90.200 |
90.200 |
-0.575 |
|
|
|
Total Volume and Open Interest |
4,335 |
4,886 |
-51 |
Heating Oil(NYM) |
Dec12 |
121127 |
304.51 |
305.70 |
300.15 |
300.94 |
-3.71 |
38,291 |
38,252 |
-12,856 |
Jan13 |
121127 |
305.89 |
307.07 |
301.56 |
302.47 |
-3.47 |
56,705 |
91,227 |
+7,786 |
Feb13 |
121127 |
306.03 |
307.27 |
302.16 |
302.99 |
-3.28 |
18,801 |
36,282 |
+2,001 |
Mar13 |
121127 |
305.01 |
306.46 |
301.47 |
302.21 |
-3.12 |
13,587 |
30,918 |
+6 |
Apr13 |
121127 |
303.50 |
304.56 |
299.60 |
300.32 |
-3.01 |
6,273 |
32,221 |
+1,083 |
May13 |
121127 |
305.91 |
306.41 |
302.42 |
302.50 |
-2.81 |
3,267 |
20,732 |
+730 |
Jun13 |
121127 |
304.30 |
304.32 |
299.66 |
300.47 |
-2.66 |
2,596 |
17,715 |
+391 |
Jul13 |
121127 |
302.14 |
302.14 |
299.43 |
299.54 |
-2.56 |
334 |
5,099 |
-96 |
Aug13 |
121127 |
299.58 |
300.28 |
299.14 |
299.14 |
-2.52 |
653 |
3,401 |
-165 |
Sep13 |
121127 |
299.46 |
302.24 |
298.97 |
298.97 |
-2.47 |
590 |
7,417 |
+263 |
Oct13 |
121127 |
299.79 |
300.55 |
298.90 |
298.90 |
-2.44 |
52 |
2,316 |
+29 |
Nov13 |
121127 |
300.11 |
300.17 |
298.85 |
298.85 |
-2.43 |
81 |
2,065 |
+27 |
Dec13 |
121127 |
301.60 |
301.60 |
297.84 |
298.66 |
-2.39 |
1,059 |
14,901 |
+22 |
Jan14 |
121127 |
298.26 |
298.26 |
298.26 |
298.26 |
-2.39 |
19 |
1,226 |
+18 |
Total Volume and Open Interest |
142,337 |
305,042 |
-769 |
Gasoline(NYMEX) |
Dec12 |
121127 |
272.65 |
274.85 |
270.53 |
273.21 |
+0.58 |
35,397 |
26,999 |
-9,833 |
Jan13 |
121127 |
270.09 |
271.45 |
267.14 |
269.56 |
-0.83 |
48,128 |
125,352 |
+1,613 |
Feb13 |
121127 |
270.89 |
271.77 |
267.29 |
269.69 |
-1.15 |
17,264 |
32,393 |
+1,560 |
Mar13 |
121127 |
272.98 |
273.41 |
269.21 |
271.45 |
-1.28 |
9,792 |
29,254 |
+1,838 |
Apr13 |
121127 |
287.55 |
288.14 |
284.06 |
286.25 |
-1.31 |
4,950 |
19,847 |
+352 |
May13 |
121127 |
287.14 |
287.48 |
283.53 |
285.57 |
-1.37 |
2,223 |
13,888 |
+86 |
Jun13 |
121127 |
284.93 |
285.07 |
280.76 |
282.83 |
-1.41 |
1,684 |
13,835 |
-472 |
Jul13 |
121127 |
280.84 |
281.49 |
279.33 |
279.33 |
-1.43 |
247 |
4,264 |
-31 |
Aug13 |
121127 |
277.27 |
277.27 |
275.58 |
275.66 |
-1.48 |
209 |
3,601 |
-42 |
Sep13 |
121127 |
273.33 |
273.38 |
270.27 |
271.76 |
-1.48 |
227 |
4,374 |
+42 |
Total Volume and Open Interest |
120,450 |
283,119 |
-4,757 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121127 |
272.50 |
273.20 |
272.50 |
273.20 |
+0.60 |
0 |
1 |
+0 |
Jan13 |
121127 |
269.60 |
269.60 |
269.56 |
269.60 |
-0.80 |
|
|
|
Feb13 |
121127 |
269.70 |
269.70 |
269.69 |
269.70 |
-1.10 |
|
|
|
Mar13 |
121127 |
271.50 |
271.50 |
271.45 |
271.50 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec12 |
121127 |
3.745 |
3.774 |
3.710 |
3.769 |
+0.039 |
85,879 |
24,913 |
-10,447 |
Jan13 |
121127 |
3.886 |
3.914 |
3.846 |
3.892 |
+0.024 |
100,753 |
307,901 |
-1,811 |
Feb13 |
121127 |
3.901 |
3.925 |
3.861 |
3.906 |
+0.023 |
26,695 |
78,402 |
+672 |
Mar13 |
121127 |
3.881 |
3.903 |
3.839 |
3.885 |
+0.023 |
21,721 |
129,141 |
+1,969 |
Apr13 |
121127 |
3.846 |
3.877 |
3.818 |
3.861 |
+0.023 |
29,175 |
147,101 |
-2,300 |
May13 |
121127 |
3.874 |
3.902 |
3.848 |
3.891 |
+0.022 |
7,368 |
45,517 |
+330 |
Jun13 |
121127 |
3.921 |
3.941 |
3.889 |
3.927 |
+0.022 |
2,649 |
22,154 |
+279 |
Jul13 |
121127 |
3.961 |
3.980 |
3.929 |
3.968 |
+0.023 |
3,196 |
27,369 |
+508 |
Aug13 |
121127 |
3.980 |
4.000 |
3.951 |
3.988 |
+0.023 |
1,050 |
22,794 |
-131 |
Sep13 |
121127 |
3.983 |
4.004 |
3.957 |
3.991 |
+0.022 |
1,305 |
22,424 |
-96 |
Oct13 |
121127 |
4.022 |
4.035 |
3.989 |
4.028 |
+0.022 |
13,052 |
95,563 |
+1,140 |
Nov13 |
121127 |
4.126 |
4.137 |
4.086 |
4.127 |
+0.022 |
1,951 |
27,544 |
-141 |
Dec13 |
121127 |
4.304 |
4.319 |
4.269 |
4.309 |
+0.021 |
2,081 |
30,349 |
-333 |
Jan14 |
121127 |
4.404 |
4.413 |
4.370 |
4.413 |
+0.022 |
6,122 |
74,767 |
+133 |
Feb14 |
121127 |
4.374 |
4.394 |
4.372 |
4.394 |
+0.022 |
218 |
5,809 |
+8 |
Mar14 |
121127 |
4.325 |
4.327 |
4.291 |
4.320 |
+0.023 |
748 |
12,633 |
+75 |
Total Volume and Open Interest |
308,570 |
1,177,424 |
-8,383 |
Brent Crude Oil(ICE) |
Jan13 |
121127 |
111.00 |
111.36 |
109.31 |
109.87 |
-1.05 |
134,485 |
290,809 |
-5,593 |
Feb13 |
121127 |
110.20 |
110.51 |
108.60 |
109.12 |
-0.97 |
61,785 |
179,455 |
+4,039 |
Mar13 |
121127 |
109.57 |
109.87 |
108.06 |
108.53 |
-0.91 |
25,346 |
93,507 |
-588 |
Apr13 |
121127 |
109.51 |
109.51 |
107.58 |
108.06 |
-0.87 |
11,129 |
44,188 |
+355 |
May13 |
121127 |
108.67 |
108.91 |
107.21 |
107.64 |
-0.85 |
7,179 |
48,103 |
-69 |
Jun13 |
121127 |
108.35 |
108.48 |
106.78 |
107.23 |
-0.83 |
19,141 |
93,758 |
+1,399 |
Jul13 |
121127 |
107.96 |
108.03 |
106.41 |
106.81 |
-0.82 |
3,953 |
32,088 |
+775 |
Aug13 |
121127 |
107.49 |
107.56 |
105.97 |
106.35 |
-0.82 |
3,658 |
42,317 |
+313 |
Sep13 |
121127 |
106.97 |
107.00 |
105.66 |
105.87 |
-0.80 |
4,846 |
43,356 |
-499 |
Oct13 |
121127 |
105.45 |
105.45 |
105.45 |
105.45 |
-0.79 |
2,011 |
40,626 |
-46 |
Nov13 |
121127 |
105.07 |
105.07 |
105.07 |
105.07 |
-0.78 |
1,631 |
29,772 |
+101 |
Dec13 |
121127 |
105.59 |
105.91 |
104.33 |
104.71 |
-0.78 |
16,712 |
118,822 |
+888 |
Jan14 |
121127 |
104.39 |
104.39 |
104.39 |
104.39 |
-0.77 |
557 |
19,778 |
+206 |
Feb14 |
121127 |
104.05 |
104.05 |
104.05 |
104.05 |
-0.76 |
175 |
11,710 |
+59 |
Total Volume and Open Interest |
306,847 |
1,286,652 |
+3,549 |
Gas Oil(ICE) |
Dec12 |
121127 |
950.25 |
952.50 |
935.50 |
940.25 |
-7.75 |
32,106 |
92,550 |
-2,849 |
Jan13 |
121127 |
953.00 |
955.00 |
938.50 |
943.00 |
-7.50 |
50,254 |
114,450 |
+987 |
Feb13 |
121127 |
951.00 |
953.25 |
937.25 |
941.50 |
-7.00 |
13,976 |
51,467 |
+451 |
Mar13 |
121127 |
949.50 |
949.75 |
934.25 |
938.25 |
-6.75 |
6,809 |
37,418 |
+844 |
Apr13 |
121127 |
944.00 |
944.75 |
930.75 |
934.25 |
-6.50 |
3,827 |
32,630 |
-463 |
May13 |
121127 |
939.25 |
940.00 |
927.00 |
930.25 |
-6.00 |
1,977 |
22,001 |
-112 |
Jun13 |
121127 |
936.50 |
938.00 |
924.00 |
927.25 |
-5.75 |
5,738 |
34,637 |
+509 |
Jul13 |
121127 |
934.00 |
934.00 |
923.75 |
925.25 |
-5.75 |
788 |
16,455 |
+219 |
Aug13 |
121127 |
932.25 |
934.00 |
920.50 |
923.50 |
-5.50 |
202 |
13,058 |
-14 |
Sep13 |
121127 |
930.50 |
930.50 |
919.50 |
922.00 |
-5.25 |
657 |
14,693 |
+76 |
Total Volume and Open Interest |
121,424 |
533,397 |
-948 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121127 |
2.405 |
2.439 |
2.405 |
2.438 |
+0.032 |
210 |
634 |
-145 |
Jan13 |
121127 |
2.415 |
2.435 |
2.409 |
2.431 |
+0.023 |
222 |
1,302 |
-12 |
Feb13 |
121127 |
2.415 |
2.430 |
2.409 |
2.428 |
+0.021 |
183 |
1,497 |
+46 |
Mar13 |
121127 |
2.423 |
2.435 |
2.415 |
2.435 |
+0.025 |
96 |
1,972 |
+16 |
Apr13 |
121127 |
2.415 |
2.438 |
2.415 |
2.437 |
+0.021 |
42 |
721 |
+2 |
May13 |
121127 |
2.419 |
2.445 |
2.411 |
2.438 |
+0.027 |
213 |
1,262 |
-196 |
Jun13 |
121127 |
2.418 |
2.438 |
2.410 |
2.433 |
+0.018 |
227 |
1,101 |
-182 |
Total Volume and Open Interest |
1,435 |
10,625 |
-625 |
WTI Crude Oil(ICE) |
Jan13 |
121127 |
88.02 |
88.24 |
86.83 |
87.18 |
-0.56 |
28,302 |
79,852 |
+661 |
Feb13 |
121127 |
88.68 |
88.85 |
87.48 |
87.81 |
-0.56 |
10,741 |
55,272 |
+3,006 |
Mar13 |
121127 |
89.43 |
89.43 |
88.18 |
88.47 |
-0.55 |
7,969 |
43,734 |
+613 |
Apr13 |
121127 |
89.97 |
90.03 |
88.82 |
89.05 |
-0.54 |
4,806 |
19,801 |
+126 |
May13 |
121127 |
90.16 |
90.16 |
89.40 |
89.50 |
-0.54 |
2,756 |
16,911 |
+146 |
Jun13 |
121127 |
90.62 |
90.67 |
89.48 |
89.84 |
-0.54 |
6,022 |
51,291 |
-102 |
Jul13 |
121127 |
90.62 |
90.62 |
90.08 |
90.08 |
-0.55 |
772 |
8,894 |
-98 |
Aug13 |
121127 |
90.63 |
90.76 |
90.21 |
90.21 |
-0.57 |
765 |
5,866 |
-46 |
Sep13 |
121127 |
90.74 |
90.87 |
90.31 |
90.31 |
-0.57 |
828 |
9,296 |
-159 |
Oct13 |
121127 |
90.37 |
90.37 |
90.37 |
90.37 |
-0.58 |
430 |
5,562 |
-36 |
Nov13 |
121127 |
90.45 |
90.45 |
90.45 |
90.45 |
-0.59 |
298 |
5,633 |
+43 |
Dec13 |
121127 |
91.42 |
91.43 |
90.24 |
90.53 |
-0.59 |
2,974 |
72,996 |
+411 |
Jan14 |
121127 |
90.46 |
90.46 |
90.46 |
90.46 |
-0.58 |
119 |
6,146 |
+104 |
Feb14 |
121127 |
90.36 |
90.36 |
90.36 |
90.36 |
-0.57 |
18 |
1,893 |
-4 |
Mar14 |
121127 |
90.25 |
90.25 |
90.25 |
90.25 |
-0.56 |
9 |
3,626 |
+9 |
Apr14 |
121127 |
90.15 |
90.15 |
90.15 |
90.15 |
-0.55 |
0 |
2,119 |
+0 |
Total Volume and Open Interest |
68,269 |
487,878 |
+5,034 |
US Dollar Index(ICE) |
Dec12 |
121127 |
80.120 |
80.505 |
80.070 |
80.430 |
+0.165 |
13,152 |
34,401 |
-601 |
Mar13 |
121127 |
80.275 |
80.695 |
80.270 |
80.635 |
+0.165 |
140 |
2,505 |
+88 |
Jun13 |
121127 |
80.875 |
80.875 |
80.875 |
80.875 |
+0.165 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,292 |
36,913 |
-513 |
Australian Dollar(CME) |
Dec12 |
121127 |
104.50 |
104.73 |
104.19 |
104.32 |
-0.09 |
87,718 |
194,701 |
-444 |
Mar13 |
121127 |
103.75 |
103.97 |
103.44 |
103.56 |
-0.09 |
492 |
1,341 |
+193 |
Jun13 |
121127 |
102.83 |
102.92 |
102.83 |
102.83 |
-0.09 |
0 |
8 |
+0 |
Total Volume and Open Interest |
88,210 |
196,055 |
-251 |
British Pound(CME) |
Dec12 |
121127 |
160.32 |
160.57 |
160.09 |
160.17 |
-0.01 |
76,491 |
158,327 |
+7,608 |
Mar13 |
121127 |
160.32 |
160.53 |
160.12 |
160.15 |
unch |
55 |
863 |
+34 |
Jun13 |
121127 |
160.10 |
160.11 |
160.10 |
160.10 |
-0.01 |
0 |
59 |
+0 |
Total Volume and Open Interest |
76,546 |
159,251 |
+7,642 |
Canadian Dollar(CME) |
Dec12 |
121127 |
100.68 |
100.91 |
100.47 |
100.53 |
-0.06 |
67,774 |
161,404 |
-993 |
Mar13 |
121127 |
100.46 |
100.70 |
100.27 |
100.33 |
-0.06 |
635 |
5,747 |
+370 |
Jun13 |
121127 |
100.42 |
100.42 |
100.09 |
100.13 |
-0.05 |
16 |
796 |
+4 |
Sep13 |
121127 |
100.12 |
100.23 |
99.88 |
99.91 |
-0.05 |
1 |
869 |
+0 |
Total Volume and Open Interest |
68,426 |
168,957 |
-619 |
Japanese Yen(CME) |
Dec12 |
121127 |
121.86 |
122.18 |
121.48 |
121.72 |
unch |
98,561 |
201,394 |
+4,678 |
Mar13 |
121127 |
121.97 |
122.31 |
121.62 |
121.84 |
-0.01 |
988 |
2,809 |
+317 |
Jun13 |
121127 |
121.82 |
121.97 |
121.82 |
121.97 |
+0.02 |
2 |
82 |
-1 |
Total Volume and Open Interest |
99,552 |
204,320 |
+4,995 |
Swiss Franc(CME) |
Dec12 |
121127 |
107.94 |
108.04 |
107.27 |
107.47 |
-0.24 |
33,476 |
40,833 |
-2,720 |
Mar13 |
121127 |
108.03 |
108.07 |
107.47 |
107.64 |
-0.24 |
188 |
302 |
+166 |
Jun13 |
121127 |
107.83 |
108.07 |
107.83 |
107.83 |
-0.24 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,664 |
41,138 |
-2,554 |
EuroFX(CME) |
Dec12 |
121127 |
129.93 |
130.12 |
129.17 |
129.36 |
-0.29 |
180,265 |
212,140 |
-10,165 |
Mar13 |
121127 |
130.07 |
130.24 |
129.32 |
129.50 |
-0.28 |
1,157 |
3,369 |
+422 |
Jun13 |
121127 |
129.63 |
129.91 |
129.63 |
129.63 |
-0.28 |
1 |
646 |
+1 |
Total Volume and Open Interest |
181,424 |
216,205 |
-9,741 |
Mexican Peso(CME) |
Dec12 |
121127 |
767.50 |
770.25 |
765.00 |
766.75 |
unch |
24,505 |
170,751 |
+456 |
Jan13 |
121127 |
764.50 |
764.50 |
764.50 |
764.50 |
unch |
|
|
|
Total Volume and Open Interest |
24,627 |
172,201 |
+488 |
Brazilian Real(CME) |
Dec12 |
121127 |
481.25 |
482.30 |
479.75 |
481.10 |
+1.40 |
494 |
5,545 |
-81 |
Jan13 |
121127 |
479.20 |
479.20 |
479.20 |
479.20 |
+1.40 |
230 |
440 |
+230 |
Feb13 |
121127 |
477.40 |
477.40 |
477.40 |
477.40 |
+1.40 |
0 |
1 |
+0 |
Mar13 |
121127 |
475.55 |
475.55 |
475.00 |
475.55 |
+1.40 |
161 |
499 |
+149 |
Total Volume and Open Interest |
885 |
34,523 |
+298 |
30-Year T-Bonds(CBOT) |
Dec12 |
121127 |
150~180 |
151~020 |
150~100 |
150~280 |
+0~090 |
404,915 |
495,951 |
-84,668 |
Mar13 |
121127 |
149~070 |
149~230 |
148~310 |
149~180 |
+0~090 |
190,066 |
163,033 |
+112,685 |
Jun13 |
121127 |
148~130 |
148~130 |
148~130 |
148~130 |
+0~090 |
|
|
|
Total Volume and Open Interest |
594,981 |
658,984 |
+28,017 |
10-Year T-Notes(CBOT) |
Dec12 |
121127 |
133~170 |
133~250 |
133~130 |
133~230 |
+0~055 |
990,568 |
1,358,122 |
-273,726 |
Mar13 |
121127 |
133~015 |
133~095 |
132~290 |
133~070 |
+0~050 |
455,975 |
432,065 |
+248,504 |
Jun13 |
121127 |
132~120 |
132~120 |
132~120 |
132~120 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,446,543 |
1,790,187 |
-25,222 |
5-Year T-Notes(CBOT) |
Dec12 |
121127 |
124~174 |
124~210 |
124~152 |
124~200 |
+0~020 |
643,482 |
1,082,221 |
-239,474 |
Mar13 |
121127 |
124~124 |
124~164 |
124~102 |
124~154 |
+0~024 |
399,594 |
450,579 |
+264,133 |
Jun13 |
121127 |
123~274 |
123~274 |
123~250 |
123~274 |
+0~024 |
|
|
|
Total Volume and Open Interest |
1,043,076 |
1,532,800 |
+24,659 |
2 Year T-Notes(CBOT) |
Dec12 |
121127 |
110~062 |
110~070 |
110~060 |
110~066 |
+0~002 |
248,555 |
758,889 |
-79,351 |
Mar13 |
121127 |
110~060 |
110~066 |
110~054 |
110~062 |
+0~002 |
191,871 |
301,637 |
+106,175 |
Jun13 |
121127 |
109~226 |
109~226 |
109~226 |
109~226 |
+0~002 |
|
|
|
Total Volume and Open Interest |
440,426 |
1,060,526 |
+26,824 |
Eurodollars(CME) |
Dec12 |
121127 |
99.677 |
99.680 |
99.677 |
99.677 |
unch |
75,786 |
876,957 |
-7,149 |
Mar13 |
121127 |
99.665 |
99.675 |
99.665 |
99.670 |
+0.005 |
75,767 |
719,434 |
-18,008 |
Jun13 |
121127 |
99.645 |
99.660 |
99.640 |
99.655 |
+0.010 |
89,370 |
688,802 |
-9,815 |
Sep13 |
121127 |
99.625 |
99.640 |
99.620 |
99.635 |
+0.010 |
88,563 |
597,485 |
-18,743 |
Dec13 |
121127 |
99.595 |
99.610 |
99.590 |
99.605 |
+0.010 |
92,380 |
701,468 |
-15,790 |
Mar14 |
121127 |
99.570 |
99.585 |
99.560 |
99.580 |
+0.015 |
75,590 |
631,197 |
-13,499 |
Jun14 |
121127 |
99.525 |
99.545 |
99.520 |
99.540 |
+0.015 |
78,358 |
539,457 |
-131 |
Sep14 |
121127 |
99.480 |
99.505 |
99.480 |
99.500 |
+0.015 |
50,561 |
482,608 |
-5,887 |
Dec14 |
121127 |
99.430 |
99.455 |
99.425 |
99.450 |
+0.020 |
68,577 |
515,485 |
+6,373 |
Mar15 |
121127 |
99.375 |
99.405 |
99.375 |
99.400 |
+0.020 |
44,552 |
527,332 |
+557 |
Jun15 |
121127 |
99.310 |
99.340 |
99.300 |
99.335 |
+0.025 |
47,946 |
569,559 |
+138 |
Sep15 |
121127 |
99.225 |
99.255 |
99.215 |
99.250 |
+0.025 |
38,800 |
383,149 |
+3,273 |
Dec15 |
121127 |
99.115 |
99.145 |
99.100 |
99.140 |
+0.025 |
42,604 |
355,300 |
+1,403 |
Mar16 |
121127 |
99.000 |
99.035 |
98.985 |
99.030 |
+0.030 |
19,680 |
216,849 |
+380 |
Jun16 |
121127 |
98.875 |
98.905 |
98.855 |
98.900 |
+0.030 |
17,530 |
147,627 |
+2,140 |
Sep16 |
121127 |
98.730 |
98.770 |
98.715 |
98.765 |
+0.030 |
15,118 |
134,525 |
+796 |
Dec16 |
121127 |
98.575 |
98.620 |
98.565 |
98.615 |
+0.030 |
19,212 |
99,247 |
-635 |
Mar17 |
121127 |
98.440 |
98.490 |
98.430 |
98.480 |
+0.030 |
7,772 |
84,972 |
+494 |
Total Volume and Open Interest |
979,036 |
8,485,093 |
-67,921 |
Ultra T-Bond(CBOT) |
Dec12 |
121127 |
166~29 |
167~19 |
166~15 |
167~07 |
+0~09 |
163,488 |
308,327 |
-37,056 |
Mar13 |
121127 |
165~16 |
166~05 |
165~05 |
165~27 |
+0~09 |
128,195 |
77,263 |
+61,682 |
Jun13 |
121127 |
165~27 |
165~27 |
165~27 |
165~27 |
+0~09 |
|
|
|
Total Volume and Open Interest |
291,683 |
385,590 |
+24,626 |
30 Day Federal Funds(CBOT) |
Nov12 |
121127 |
99.840 |
99.840 |
99.838 |
99.838 |
unch |
2,234 |
71,470 |
-11 |
Dec12 |
121127 |
99.840 |
99.845 |
99.840 |
99.845 |
unch |
15,514 |
44,738 |
+7,998 |
Jan13 |
121127 |
99.855 |
99.860 |
99.850 |
99.855 |
-0.005 |
2,435 |
25,232 |
-772 |
Feb13 |
121127 |
99.860 |
99.865 |
99.855 |
99.860 |
-0.005 |
1,874 |
24,258 |
-25 |
Mar13 |
121127 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
844 |
22,240 |
-255 |
Apr13 |
121127 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
534 |
22,746 |
-147 |
Total Volume and Open Interest |
32,242 |
389,092 |
+5,715 |
3-Mth Euro-Yen(CME) |
Dec12 |
121127 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121127 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun13 |
121127 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep13 |
121127 |
99.768 |
99.768 |
99.768 |
99.768 |
unch |
|
|
|
Dec13 |
121127 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
121127 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Jun14 |
121127 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Sep14 |
121127 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Dec14 |
121127 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Mar15 |
121127 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121127 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
31 |
2,132 |
+0 |
Mar13 |
121127 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
460 |
+0 |
Jun13 |
121127 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
201 |
+0 |
Sep13 |
121127 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
157 |
170 |
-135 |
Dec13 |
121127 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
384 |
+0 |
Mar14 |
121127 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
50 |
264 |
-50 |
Jun14 |
121127 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Sep14 |
121127 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Total Volume and Open Interest |
238 |
3,615 |
-185 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121127 |
144.66 |
144.68 |
144.60 |
144.64 |
unch |
3,686 |
25,004 |
+1,281 |
Mar13 |
121127 |
144.07 |
144.14 |
144.07 |
144.12 |
unch |
52 |
67 |
+51 |
Jun13 |
121127 |
142.03 |
142.03 |
142.03 |
142.03 |
unch |
|
|
|
Total Volume and Open Interest |
3,738 |
25,071 |
+1,332 |
Euro-Bund(EUREX) |
Dec12 |
121127 |
142.12 |
142.36 |
141.84 |
142.23 |
-0.20 |
446,478 |
918,807 |
-25,243 |
Mar13 |
121127 |
143.80 |
144.01 |
143.48 |
143.89 |
-0.21 |
25,257 |
137,804 |
+9,193 |
Jun13 |
121127 |
141.95 |
142.23 |
141.95 |
142.23 |
-0.20 |
122 |
17 |
+0 |
Total Volume and Open Interest |
471,857 |
1,056,628 |
-16,050 |
Euro-Bobl(EUREX) |
Dec12 |
121127 |
126.17 |
126.28 |
125.95 |
126.17 |
-0.13 |
250,052 |
762,253 |
-25,281 |
Mar13 |
121127 |
126.89 |
126.97 |
126.63 |
126.87 |
-0.13 |
34,335 |
86,487 |
+9,832 |
Jun13 |
121127 |
126.87 |
126.87 |
126.87 |
126.87 |
-0.13 |
|
|
|
Total Volume and Open Interest |
284,387 |
848,740 |
-15,449 |
3-Mth Euribor(EUREX) |
Dec12 |
121127 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,379 |
+0 |
Mar13 |
121127 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
0 |
2,025 |
+0 |
Jun13 |
121127 |
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 |
121127 |
119~05 |
119~15 |
119~01 |
119~10 |
-0~04 |
447,348 |
257,106 |
-74,838 |
Mar13 |
121127 |
118~13 |
118~23 |
118~09 |
118~18 |
-0~04 |
367,903 |
118,394 |
+88,747 |
Total Volume and Open Interest |
815,251 |
375,500 |
+13,909 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121127 |
99.47 |
99.48 |
99.46 |
99.47 |
unch |
20,273 |
252,043 |
-7,860 |
Mar13 |
121127 |
99.43 |
99.46 |
99.43 |
99.44 |
+0.01 |
54,292 |
334,884 |
-2,179 |
Jun13 |
121127 |
99.41 |
99.44 |
99.41 |
99.42 |
+0.01 |
52,664 |
290,484 |
-15,039 |
Sep13 |
121127 |
99.39 |
99.43 |
99.39 |
99.40 |
unch |
43,403 |
313,546 |
-7,009 |
Dec13 |
121127 |
99.37 |
99.40 |
99.36 |
99.37 |
-0.01 |
84,606 |
333,645 |
-9,831 |
Mar14 |
121127 |
99.34 |
99.37 |
99.33 |
99.35 |
unch |
53,595 |
253,360 |
-5,973 |
Total Volume and Open Interest |
408,257 |
2,629,672 |
-43,726 |
3-Mth Euribor(LIFFE) |
Dec12 |
121127 |
99.815 |
99.820 |
99.810 |
99.815 |
unch |
37,383 |
503,222 |
-1,294 |
Mar13 |
121127 |
99.820 |
99.825 |
99.815 |
99.820 |
unch |
48,441 |
523,985 |
-5,451 |
Jun13 |
121127 |
99.800 |
99.805 |
99.780 |
99.800 |
unch |
57,226 |
465,964 |
-4,131 |
Total Volume and Open Interest |
465,208 |
4,170,559 |
-20,847 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121127 |
96.78 |
96.79 |
96.75 |
96.77 |
-0.01 |
22,190 |
133,648 |
-8,643 |
Mar13 |
121127 |
96.88 |
96.91 |
96.86 |
96.87 |
-0.01 |
31,812 |
205,535 |
+4,296 |
Jun13 |
121127 |
96.99 |
97.03 |
96.95 |
96.96 |
-0.03 |
19,173 |
137,377 |
+1,555 |
Sep13 |
121127 |
97.03 |
97.06 |
96.98 |
97.00 |
-0.02 |
6,910 |
83,645 |
+43 |
Dec13 |
121127 |
97.00 |
97.04 |
96.96 |
96.97 |
-0.03 |
3,378 |
72,766 |
-912 |
Mar14 |
121127 |
96.94 |
96.97 |
96.90 |
96.91 |
-0.03 |
1,234 |
43,045 |
+262 |
Jun14 |
121127 |
96.89 |
96.91 |
96.83 |
96.84 |
-0.03 |
1,192 |
18,252 |
-950 |
Sep14 |
121127 |
96.83 |
96.83 |
96.76 |
96.77 |
-0.03 |
990 |
18,004 |
+57 |
Dec14 |
121127 |
96.71 |
96.71 |
96.70 |
96.70 |
-0.04 |
115 |
1,388 |
+10 |
Mar15 |
121127 |
96.64 |
96.64 |
96.64 |
96.64 |
-0.04 |
0 |
53 |
+0 |
Total Volume and Open Interest |
86,997 |
714,099 |
-4,279 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121127 |
96.81 |
96.88 |
96.79 |
96.79 |
-0.03 |
53,537 |
424,237 |
+1,844 |
Mar13 |
121127 |
96.76 |
96.76 |
96.76 |
96.76 |
-0.02 |
0 |
5 |
+0 |
Total Volume and Open Interest |
53,537 |
424,242 |
+1,844 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121127 |
97.28 |
97.35 |
97.26 |
97.27 |
-0.02 |
159,176 |
508,115 |
+3,159 |
Mar13 |
121127 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.02 |
|
|
|
Total Volume and Open Interest |
159,176 |
508,115 |
+3,159 |
Gold(CMX) |
Dec12 |
121127 |
1749.3 |
1751.9 |
1740.4 |
1742.3 |
-7.3 |
165,966 |
155,234 |
-36,996 |
Feb13 |
121127 |
1752.1 |
1754.2 |
1742.8 |
1744.8 |
-7.2 |
69,219 |
201,435 |
+33,530 |
Apr13 |
121127 |
1754.0 |
1755.9 |
1744.9 |
1746.8 |
-7.1 |
4,295 |
25,049 |
+1,042 |
Jun13 |
121127 |
1755.8 |
1758.4 |
1747.0 |
1748.9 |
-7.0 |
4,051 |
28,171 |
+1,063 |
Aug13 |
121127 |
1755.1 |
1757.0 |
1749.6 |
1750.8 |
-7.0 |
565 |
15,948 |
+150 |
Oct13 |
121127 |
1760.0 |
1760.0 |
1751.0 |
1752.8 |
-7.0 |
143 |
9,070 |
+65 |
Dec13 |
121127 |
1763.0 |
1763.0 |
1754.4 |
1754.9 |
-7.0 |
2,089 |
18,997 |
+989 |
Feb14 |
121127 |
1760.2 |
1760.2 |
1757.0 |
1757.4 |
-6.9 |
26 |
2,488 |
+9 |
Apr14 |
121127 |
1759.9 |
1759.9 |
1759.9 |
1759.9 |
-6.9 |
5 |
3,437 |
-2 |
Jun14 |
121127 |
1765.8 |
1765.8 |
1762.5 |
1762.5 |
-6.9 |
50 |
9,149 |
-43 |
Aug14 |
121127 |
1765.1 |
1765.1 |
1765.1 |
1765.1 |
-6.9 |
0 |
84 |
+0 |
Total Volume and Open Interest |
247,546 |
492,435 |
-810 |
Silver(CMX) |
Dec12 |
121127 |
3416.0 |
3427.5 |
3391.0 |
3398.1 |
-15.6 |
66,228 |
33,889 |
-10,028 |
Mar13 |
121127 |
3426.5 |
3437.0 |
3400.0 |
3407.4 |
-15.5 |
38,350 |
65,264 |
+8,295 |
May13 |
121127 |
3435.0 |
3440.5 |
3410.0 |
3412.1 |
-15.4 |
818 |
5,803 |
+28 |
Jul13 |
121127 |
3432.0 |
3432.5 |
3409.0 |
3416.1 |
-15.4 |
475 |
6,649 |
+69 |
Sep13 |
121127 |
3432.0 |
3432.5 |
3419.6 |
3419.6 |
-15.4 |
56 |
4,260 |
+16 |
Dec13 |
121127 |
3442.0 |
3442.0 |
3419.5 |
3424.0 |
-15.3 |
261 |
17,987 |
+59 |
Mar14 |
121127 |
3424.7 |
3424.7 |
3424.7 |
3424.7 |
-15.0 |
2 |
1,684 |
+0 |
Total Volume and Open Interest |
106,629 |
153,396 |
-1,492 |
Platinum(NYMEX) |
Jan13 |
121127 |
1615.9 |
1623.0 |
1611.1 |
1618.5 |
+7.5 |
8,139 |
55,886 |
-99 |
Apr13 |
121127 |
1617.9 |
1625.0 |
1615.0 |
1621.5 |
+7.5 |
291 |
4,785 |
+201 |
Jul13 |
121127 |
1623.7 |
1624.4 |
1623.7 |
1624.4 |
+7.5 |
1 |
321 |
+1 |
Oct13 |
121127 |
1626.4 |
1626.4 |
1626.4 |
1626.4 |
+7.5 |
1 |
42 |
+0 |
Total Volume and Open Interest |
8,444 |
61,064 |
+94 |
Palladium(NYMEX) |
Dec12 |
121127 |
665.60 |
672.30 |
663.05 |
668.20 |
+7.00 |
5,859 |
9,327 |
-2,645 |
Mar13 |
121127 |
662.50 |
673.80 |
662.50 |
670.05 |
+7.15 |
3,587 |
13,220 |
+2,807 |
Jun13 |
121127 |
673.10 |
673.10 |
671.30 |
671.30 |
+7.15 |
3 |
38 |
+4 |
Total Volume and Open Interest |
9,449 |
22,587 |
+164 |
Copper(CMX) |
Dec12 |
121127 |
353.50 |
355.30 |
351.75 |
353.65 |
unch |
54,570 |
26,873 |
-5,393 |
Mar13 |
121127 |
355.00 |
356.50 |
352.95 |
355.10 |
+0.25 |
28,880 |
86,265 |
+5,560 |
May13 |
121127 |
357.15 |
357.30 |
355.20 |
355.95 |
+0.30 |
860 |
12,506 |
+114 |
Jul13 |
121127 |
357.00 |
357.15 |
355.85 |
356.60 |
+0.35 |
193 |
5,967 |
+70 |
Sep13 |
121127 |
357.10 |
357.10 |
357.10 |
357.10 |
+0.35 |
27 |
3,330 |
+4 |
Total Volume and Open Interest |
86,520 |
145,854 |
+515 |
DJIA Index(CBOT) |
Dec12 |
121127 |
12959 |
12962 |
12850 |
12862 |
-74 |
179 |
15,223 |
-47 |
Mar13 |
121127 |
12786 |
12861 |
12786 |
12786 |
-75 |
0 |
15 |
+0 |
Jun13 |
121127 |
12706 |
12781 |
12706 |
12706 |
-75 |
|
|
|
Sep13 |
121127 |
12627 |
12702 |
12627 |
12627 |
-75 |
|
|
|
Total Volume and Open Interest |
179 |
15,238 |
-47 |
E-mini DJIA Index(CBOT) |
Dec12 |
121127 |
12940 |
12971 |
12845 |
12862 |
-74 |
90,154 |
95,474 |
+632 |
Mar13 |
121127 |
12859 |
12911 |
12771 |
12786 |
-75 |
113 |
297 |
+34 |
Jun13 |
121127 |
12706 |
12706 |
12706 |
12706 |
-75 |
0 |
59 |
+0 |
Sep13 |
121127 |
12627 |
12627 |
12627 |
12627 |
-75 |
|
|
|
Total Volume and Open Interest |
90,267 |
95,830 |
+666 |
S & P 500(CME) |
Dec12 |
121127 |
1404.20 |
1407.40 |
1396.60 |
1397.40 |
-5.90 |
6,745 |
217,747 |
-551 |
Mar13 |
121127 |
1395.00 |
1399.70 |
1388.70 |
1390.80 |
-5.90 |
428 |
3,936 |
+247 |
Jun13 |
121127 |
1384.10 |
1392.90 |
1381.90 |
1384.10 |
-5.80 |
110 |
1,848 |
+16 |
Sep13 |
121127 |
1377.60 |
1386.40 |
1375.40 |
1377.60 |
-5.80 |
|
|
|
Total Volume and Open Interest |
7,283 |
223,531 |
-288 |
S & P 500 E-Mini(Globex) |
Dec12 |
121127 |
1404.00 |
1407.75 |
1395.50 |
1397.50 |
-5.75 |
1,220,715 |
3,055,794 |
+2,892 |
Mar13 |
121127 |
1397.75 |
1401.00 |
1389.00 |
1390.75 |
-6.00 |
4,936 |
56,649 |
+3,308 |
Total Volume and Open Interest |
1,225,696 |
3,115,587 |
+6,242 |
NASDAQ 100(CME) |
Dec12 |
121127 |
2652.80 |
2660.00 |
2635.00 |
2641.30 |
-4.50 |
656 |
28,492 |
+361 |
Mar13 |
121127 |
2634.80 |
2650.00 |
2634.80 |
2634.80 |
-4.70 |
13 |
95 |
+10 |
Jun13 |
121127 |
2629.30 |
2634.00 |
2629.30 |
2629.30 |
-4.70 |
|
|
|
Total Volume and Open Interest |
669 |
28,587 |
+371 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121127 |
2648.50 |
2658.80 |
2636.50 |
2641.30 |
-4.50 |
203,339 |
399,961 |
+644 |
Mar13 |
121127 |
2649.00 |
2649.80 |
2630.80 |
2634.80 |
-4.70 |
75 |
562 |
-17 |
Total Volume and Open Interest |
203,414 |
400,534 |
+627 |
S & P Midcap 400(CME) |
Dec12 |
121127 |
987.50 |
990.00 |
985.00 |
985.80 |
-1.50 |
4 |
3,029 |
-4 |
Mar13 |
121127 |
983.80 |
985.30 |
983.80 |
983.80 |
-1.50 |
|
|
|
Jun13 |
121127 |
981.70 |
983.20 |
981.70 |
981.70 |
-1.50 |
|
|
|
Total Volume and Open Interest |
4 |
3,029 |
-4 |
Volatility Index(CBOE) |
Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
Dec12 |
121127 |
15.65 |
16.25 |
15.45 |
16.15 |
+0.55 |
43,350 |
156,648 |
-6,630 |
Jan13 |
121127 |
17.40 |
17.90 |
17.20 |
17.80 |
+0.35 |
25,393 |
0 |
+0 |
Feb13 |
121127 |
18.63 |
19.05 |
18.43 |
19.00 |
+0.25 |
13,249 |
40,153 |
+3,375 |
Total Volume and Open Interest |
98,548 |
271,497 |
-3,536 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121127 |
9415 |
9465 |
9355 |
9370 |
-30 |
5,869 |
40,641 |
+828 |
Mar13 |
121127 |
9445 |
9445 |
9365 |
9370 |
-35 |
74 |
150 |
+66 |
Total Volume and Open Interest |
5,943 |
40,791 |
+894 |
Nikkei 225(SGX) |
Dec12 |
121127 |
9390 |
9460 |
9340 |
9435 |
+55 |
78,624 |
267,855 |
+10,314 |
Mar13 |
121127 |
9365 |
9435 |
9365 |
9420 |
+55 |
43 |
2,237 |
-25 |
Jun13 |
121127 |
9335 |
9340 |
9310 |
9340 |
+55 |
0 |
1,207 |
+0 |
Total Volume and Open Interest |
78,858 |
283,148 |
+10,319 |
CAC 40(EURONEXT) |
Dec12 |
121127 |
3517.0 |
3523.5 |
3482.0 |
3493.0 |
+1.5 |
91,387 |
337,315 |
+2,865 |
Jan13 |
121127 |
3517.5 |
3521.5 |
3485.0 |
3492.5 |
+1.5 |
149 |
294 |
+42 |
Feb13 |
121127 |
3496.0 |
3496.0 |
3483.0 |
3493.0 |
+1.5 |
4 |
1 |
+0 |
Total Volume and Open Interest |
91,557 |
338,030 |
+2,908 |
Hang Seng Index(HKFE) |
Nov12 |
121127 |
21999 |
22037 |
21810 |
21822 |
-61 |
89,437 |
102,515 |
-13,306 |
Dec12 |
121127 |
22025 |
22065 |
21838 |
21854 |
-56 |
41,174 |
58,677 |
+22,772 |
Total Volume and Open Interest |
130,915 |
167,423 |
+9,620 |
DAX(EUREX) |
Dec12 |
121127 |
7330.5 |
7365.0 |
7306.5 |
7338.5 |
+45.5 |
87,595 |
147,256 |
-2,518 |
Mar13 |
121127 |
7335.5 |
7365.0 |
7315.5 |
7342.5 |
+45.5 |
2,480 |
13,401 |
-581 |
Jun13 |
121127 |
7350.0 |
7374.0 |
7322.5 |
7349.0 |
+45.5 |
421 |
4,441 |
-404 |
Total Volume and Open Interest |
90,496 |
165,098 |
-3,503 |
FT-SE 100(EURONEXT) |
Dec12 |
121127 |
5813.00 |
5824.00 |
5787.00 |
5800.00 |
+21.00 |
73,011 |
609,416 |
+7,466 |
Mar13 |
121127 |
5769.00 |
5779.00 |
5751.50 |
5756.50 |
+21.50 |
376 |
6,801 |
+23 |
Jun13 |
121127 |
5692.00 |
5692.00 |
5692.00 |
5692.00 |
+21.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
73,410 |
616,255 |
+7,489 |
SPI 200(SFE) |
Dec12 |
121127 |
4429.0 |
4475.0 |
4421.0 |
4473.0 |
+41.0 |
25,750 |
261,501 |
+5,560 |
Mar13 |
121127 |
4397.0 |
4444.0 |
4397.0 |
4443.0 |
+41.0 |
60 |
2,367 |
+36 |
Jun13 |
121127 |
4443.0 |
4443.0 |
4443.0 |
4443.0 |
+42.0 |
18 |
2,899 |
+14 |
Total Volume and Open Interest |
25,829 |
267,593 |
+5,611 |
FTSE MIB(ISE) |
Dec12 |
121127 |
15645.00 |
15690.00 |
15405.00 |
15472.00 |
-45.00 |
11,591 |
36,015 |
+311 |
Mar13 |
121127 |
15650.00 |
15675.00 |
15420.00 |
15479.00 |
-45.00 |
25 |
110 |
+2 |
Jun13 |
121127 |
15199.00 |
15199.00 |
15199.00 |
15199.00 |
-45.00 |
10 |
12 |
+10 |
Total Volume and Open Interest |
11,626 |
36,137 |
+323 |
KOSPI 200(KFE) |
Dec12 |
121127 |
253.65 |
254.00 |
253.40 |
253.75 |
+2.25 |
193,452 |
104,798 |
+3,332 |
Mar13 |
121127 |
251.45 |
253.55 |
251.25 |
253.00 |
+2.25 |
399 |
8,703 |
+524 |
Jun13 |
121127 |
254.50 |
254.50 |
254.50 |
254.50 |
+2.30 |
0 |
1,161 |
+10 |
Total Volume and Open Interest |
193,851 |
114,672 |
+3,866 |
GSCI(CME) |
Dec12 |
121127 |
647.00 |
648.75 |
644.25 |
644.50 |
-2.50 |
333 |
9,026 |
+243 |
Jan13 |
121127 |
648.00 |
649.50 |
645.20 |
645.20 |
-2.55 |
1 |
2 |
-1 |
Feb13 |
121127 |
647.25 |
651.00 |
647.25 |
647.25 |
-2.25 |
|
|
|
Total Volume and Open Interest |
334 |
9,028 |
+242 |
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. |
|
|