|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 29, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121129 |
1447.00 |
1460.00 |
1441.25 |
1448.00 |
+1.75 |
81,547 |
237,977 |
-4,950 |
Mar13 |
121129 |
1435.50 |
1450.25 |
1431.75 |
1441.00 |
+6.00 |
29,432 |
123,225 |
+1,926 |
May13 |
121129 |
1412.00 |
1423.50 |
1407.00 |
1418.50 |
+8.00 |
13,266 |
105,378 |
+687 |
Jul13 |
121129 |
1402.00 |
1412.75 |
1398.25 |
1408.25 |
+6.50 |
11,553 |
70,368 |
+17 |
Aug13 |
121129 |
1377.75 |
1387.75 |
1377.00 |
1383.00 |
+5.25 |
145 |
1,543 |
+20 |
Sep13 |
121129 |
1339.75 |
1344.50 |
1339.75 |
1344.50 |
+3.75 |
163 |
1,329 |
+29 |
Nov13 |
121129 |
1305.00 |
1311.50 |
1302.00 |
1309.25 |
+4.25 |
7,427 |
57,492 |
+504 |
Jan14 |
121129 |
1313.50 |
1315.00 |
1310.75 |
1315.00 |
+4.25 |
50 |
901 |
+10 |
Mar14 |
121129 |
1319.75 |
1319.75 |
1315.75 |
1319.75 |
+4.00 |
19 |
530 |
+9 |
May14 |
121129 |
1321.25 |
1321.25 |
1317.50 |
1321.25 |
+3.75 |
13 |
355 |
+0 |
Jul14 |
121129 |
1325.50 |
1326.25 |
1322.50 |
1324.50 |
+2.00 |
22 |
253 |
+1 |
Aug14 |
121129 |
1319.25 |
1319.25 |
1317.25 |
1319.25 |
+2.00 |
2 |
1 |
+1 |
Sep14 |
121129 |
1307.75 |
1307.75 |
1307.50 |
1307.75 |
+0.25 |
2 |
1 |
+1 |
Nov14 |
121129 |
1277.50 |
1282.75 |
1277.50 |
1279.25 |
+1.75 |
16 |
2,196 |
-1 |
Total Volume and Open Interest |
143,657 |
601,640 |
-1,746 |
Soybean Meal(CBOT) |
Dec12 |
121129 |
439.90 |
445.60 |
439.00 |
442.70 |
+2.80 |
30,343 |
15,259 |
-8,657 |
Jan13 |
121129 |
432.70 |
438.40 |
431.90 |
435.80 |
+3.10 |
42,275 |
65,430 |
-198 |
Mar13 |
121129 |
425.50 |
430.50 |
424.90 |
428.80 |
+3.50 |
14,933 |
56,997 |
+5,303 |
May13 |
121129 |
412.40 |
416.40 |
411.50 |
415.60 |
+3.90 |
4,909 |
29,177 |
+319 |
Jul13 |
121129 |
407.00 |
410.00 |
405.80 |
409.30 |
+3.40 |
5,603 |
21,768 |
+1,151 |
Aug13 |
121129 |
399.20 |
400.60 |
397.70 |
400.60 |
+2.70 |
113 |
2,070 |
+20 |
Sep13 |
121129 |
387.50 |
388.90 |
386.20 |
388.90 |
+2.70 |
105 |
2,252 |
+31 |
Oct13 |
121129 |
373.00 |
373.40 |
369.30 |
373.40 |
+3.10 |
76 |
3,101 |
+41 |
Dec13 |
121129 |
368.50 |
370.50 |
366.50 |
369.80 |
+2.10 |
1,149 |
12,069 |
+352 |
Jan14 |
121129 |
370.90 |
370.90 |
368.80 |
370.90 |
+2.10 |
41 |
470 |
+27 |
Total Volume and Open Interest |
99,575 |
209,667 |
-1,599 |
Soybean Oil(CBOT) |
Dec12 |
121129 |
50.16 |
50.46 |
49.70 |
49.77 |
-0.34 |
27,391 |
14,869 |
-10,535 |
Jan13 |
121129 |
50.44 |
50.74 |
50.02 |
50.12 |
-0.26 |
71,461 |
143,585 |
-158 |
Mar13 |
121129 |
50.83 |
51.13 |
50.41 |
50.56 |
-0.21 |
31,726 |
65,274 |
+4,874 |
May13 |
121129 |
51.20 |
51.49 |
50.78 |
50.96 |
-0.19 |
9,477 |
37,957 |
+823 |
Jul13 |
121129 |
51.50 |
51.80 |
51.11 |
51.28 |
-0.19 |
7,797 |
27,114 |
+146 |
Aug13 |
121129 |
51.43 |
51.67 |
51.20 |
51.20 |
-0.19 |
864 |
3,584 |
+95 |
Sep13 |
121129 |
51.17 |
51.39 |
51.02 |
51.02 |
-0.19 |
818 |
3,546 |
+105 |
Oct13 |
121129 |
50.73 |
50.97 |
50.60 |
50.60 |
-0.13 |
375 |
4,264 |
+65 |
Dec13 |
121129 |
50.54 |
50.90 |
50.25 |
50.43 |
-0.10 |
1,655 |
12,305 |
+81 |
Jan14 |
121129 |
50.47 |
50.69 |
50.47 |
50.62 |
-0.07 |
83 |
1,180 |
+37 |
Total Volume and Open Interest |
151,664 |
315,104 |
-4,452 |
Canola(WCE) |
Jan13 |
121129 |
592.2 |
598.7 |
592.2 |
597.2 |
+4.3 |
8,776 |
87,229 |
-2,934 |
Mar13 |
121129 |
595.0 |
598.5 |
594.6 |
597.2 |
+4.6 |
4,231 |
30,842 |
+2,425 |
May13 |
121129 |
593.9 |
597.0 |
593.8 |
595.7 |
+4.5 |
1,705 |
14,765 |
-446 |
Jul13 |
121129 |
592.0 |
593.0 |
589.9 |
592.0 |
+4.3 |
814 |
7,827 |
+115 |
Nov13 |
121129 |
544.2 |
547.2 |
540.0 |
543.1 |
+2.7 |
96 |
8,995 |
+89 |
Total Volume and Open Interest |
15,622 |
150,120 |
-751 |
Corn(CBOT) |
Dec12 |
121129 |
759.00 |
763.00 |
751.00 |
751.50 |
-8.75 |
111,668 |
74,880 |
-32,476 |
Mar13 |
121129 |
763.00 |
767.00 |
756.25 |
758.75 |
-5.25 |
162,301 |
629,445 |
+19,082 |
May13 |
121129 |
761.00 |
765.00 |
755.75 |
758.00 |
-4.00 |
20,790 |
152,392 |
+4,403 |
Jul13 |
121129 |
752.00 |
756.00 |
747.75 |
749.75 |
-3.25 |
17,088 |
167,209 |
+3,771 |
Sep13 |
121129 |
659.00 |
664.00 |
657.25 |
657.75 |
-3.00 |
3,029 |
34,075 |
+1,037 |
Dec13 |
121129 |
640.00 |
642.00 |
635.50 |
636.25 |
-3.50 |
14,051 |
167,413 |
+3,190 |
Mar14 |
121129 |
647.00 |
649.00 |
643.75 |
644.00 |
-3.50 |
259 |
3,625 |
+32 |
May14 |
121129 |
653.00 |
653.75 |
649.75 |
649.75 |
-3.50 |
37 |
1,021 |
-2 |
Jul14 |
121129 |
654.50 |
655.75 |
652.00 |
652.25 |
-3.50 |
8 |
1,232 |
+2 |
Sep14 |
121129 |
606.00 |
610.00 |
606.00 |
606.50 |
-3.50 |
0 |
93 |
+0 |
Total Volume and Open Interest |
329,309 |
1,239,674 |
-929 |
Wheat(CBOT) |
Dec12 |
121129 |
875.00 |
879.75 |
865.00 |
869.25 |
-6.75 |
32,150 |
16,561 |
-16,155 |
Mar13 |
121129 |
890.50 |
895.00 |
880.75 |
885.50 |
-5.75 |
72,766 |
249,559 |
+7,922 |
May13 |
121129 |
894.25 |
901.00 |
887.75 |
893.00 |
-4.75 |
8,086 |
51,542 |
+503 |
Jul13 |
121129 |
887.00 |
891.25 |
880.50 |
886.50 |
-1.00 |
8,145 |
74,320 |
+910 |
Sep13 |
121129 |
890.25 |
894.50 |
887.00 |
891.50 |
-0.50 |
963 |
10,243 |
+87 |
Dec13 |
121129 |
898.50 |
902.00 |
892.50 |
899.25 |
+0.75 |
3,280 |
47,830 |
+407 |
Total Volume and Open Interest |
125,592 |
455,409 |
-6,237 |
Wheat(KCBT) |
Dec12 |
121129 |
916.75 |
921.00 |
910.00 |
917.25 |
-1.00 |
14,878 |
5,803 |
-7,271 |
Mar13 |
121129 |
935.25 |
939.00 |
927.50 |
935.00 |
-1.25 |
22,979 |
112,041 |
+4,083 |
May13 |
121129 |
943.75 |
947.25 |
936.50 |
943.75 |
-0.75 |
2,380 |
19,625 |
+367 |
Jul13 |
121129 |
942.75 |
945.75 |
934.50 |
942.25 |
-0.75 |
2,957 |
26,438 |
+941 |
Sep13 |
121129 |
940.75 |
946.75 |
937.75 |
943.75 |
-1.25 |
703 |
3,625 |
+143 |
Dec13 |
121129 |
948.25 |
950.50 |
943.00 |
947.50 |
-2.00 |
856 |
4,317 |
+374 |
Total Volume and Open Interest |
44,783 |
172,371 |
-1,342 |
Wheat(MGE) |
Dec12 |
121129 |
936.50 |
943.50 |
927.75 |
931.25 |
-7.50 |
2,422 |
1,621 |
-1,258 |
Mar13 |
121129 |
951.00 |
957.00 |
946.25 |
951.25 |
-1.50 |
4,662 |
27,219 |
+1,481 |
May13 |
121129 |
957.75 |
965.50 |
955.25 |
961.50 |
+0.50 |
453 |
5,336 |
-38 |
Jul13 |
121129 |
959.25 |
965.25 |
956.75 |
960.25 |
-2.00 |
227 |
2,312 |
+79 |
Sep13 |
121129 |
951.00 |
952.75 |
945.75 |
952.00 |
+0.25 |
95 |
3,026 |
+54 |
Total Volume and Open Interest |
8,082 |
41,465 |
+504 |
Oats(CBOT) |
Dec12 |
121129 |
371.75 |
372.50 |
360.00 |
360.75 |
-10.00 |
425 |
1,573 |
-45 |
Mar13 |
121129 |
387.00 |
390.00 |
376.50 |
378.50 |
-8.75 |
812 |
8,535 |
+169 |
May13 |
121129 |
385.00 |
390.00 |
382.00 |
382.00 |
-8.00 |
103 |
693 |
+95 |
Jul13 |
121129 |
384.50 |
389.50 |
381.50 |
381.50 |
-8.00 |
1 |
69 |
+0 |
Total Volume and Open Interest |
1,343 |
10,931 |
+221 |
Rough Rice(CBOT) |
Jan13 |
121129 |
15.18 |
15.27 |
15.10 |
15.11 |
-0.08 |
478 |
12,858 |
-46 |
Mar13 |
121129 |
15.54 |
15.57 |
15.34 |
15.42 |
-0.09 |
185 |
1,439 |
+130 |
May13 |
121129 |
15.80 |
15.80 |
15.62 |
15.70 |
-0.09 |
4 |
93 |
+2 |
Jul13 |
121129 |
15.91 |
16.00 |
15.83 |
15.91 |
-0.09 |
0 |
51 |
+0 |
Total Volume and Open Interest |
667 |
14,459 |
+86 |
Live Cattle(CME) |
Dec12 |
121129 |
127.885 |
128.285 |
127.580 |
128.200 |
+0.370 |
8,615 |
48,765 |
-1,945 |
Feb13 |
121129 |
131.650 |
132.250 |
131.500 |
132.100 |
+0.450 |
19,895 |
143,222 |
-712 |
Apr13 |
121129 |
135.450 |
136.000 |
135.250 |
135.900 |
+0.550 |
6,708 |
74,363 |
+208 |
Jun13 |
121129 |
131.300 |
132.000 |
131.300 |
131.935 |
+0.555 |
2,872 |
41,540 |
+609 |
Aug13 |
121129 |
130.450 |
131.250 |
130.400 |
131.150 |
+0.575 |
1,628 |
19,691 |
+258 |
Oct13 |
121129 |
133.985 |
134.400 |
133.785 |
134.350 |
+0.250 |
308 |
4,296 |
+168 |
Total Volume and Open Interest |
40,140 |
334,696 |
-1,368 |
Feeder Cattle(CME) |
Jan13 |
121129 |
146.000 |
147.250 |
145.900 |
146.750 |
+0.675 |
2,292 |
16,052 |
+349 |
Mar13 |
121129 |
149.050 |
150.000 |
148.900 |
149.550 |
+0.250 |
778 |
4,885 |
+82 |
Apr13 |
121129 |
150.700 |
151.500 |
150.535 |
150.935 |
+0.385 |
168 |
2,409 |
-1 |
May13 |
121129 |
152.130 |
153.000 |
152.000 |
152.435 |
+0.485 |
135 |
1,872 |
+34 |
Aug13 |
121129 |
156.100 |
156.785 |
156.000 |
156.650 |
+0.300 |
110 |
1,020 |
+60 |
Sep13 |
121129 |
157.250 |
157.500 |
157.250 |
157.500 |
+0.250 |
2 |
103 |
+1 |
Oct13 |
121129 |
158.000 |
158.150 |
158.000 |
158.150 |
unch |
3 |
48 |
+3 |
Total Volume and Open Interest |
3,488 |
26,400 |
+528 |
Lean Hogs(CME) |
Dec12 |
121129 |
83.800 |
84.680 |
83.500 |
83.700 |
-0.130 |
13,732 |
38,025 |
-768 |
Feb13 |
121129 |
87.500 |
88.200 |
86.800 |
87.135 |
-0.445 |
17,674 |
98,794 |
+666 |
Apr13 |
121129 |
91.550 |
92.230 |
91.080 |
91.400 |
-0.150 |
6,686 |
44,186 |
+818 |
May13 |
121129 |
99.080 |
99.135 |
98.580 |
99.050 |
+0.050 |
80 |
1,432 |
-33 |
Jun13 |
121129 |
101.000 |
101.500 |
100.850 |
101.285 |
+0.205 |
2,471 |
27,143 |
+346 |
Jul13 |
121129 |
100.385 |
101.000 |
100.385 |
100.930 |
+0.145 |
897 |
8,758 |
+249 |
Aug13 |
121129 |
99.250 |
99.885 |
99.250 |
99.700 |
+0.165 |
1,445 |
14,226 |
+707 |
Oct13 |
121129 |
87.950 |
88.450 |
87.950 |
88.300 |
-0.030 |
1,883 |
9,762 |
+644 |
Total Volume and Open Interest |
45,677 |
248,020 |
+3,027 |
Class III Milk(CME) |
Nov12 |
121129 |
20.81 |
20.81 |
20.77 |
20.80 |
+0.03 |
150 |
5,381 |
-9 |
Dec12 |
121129 |
19.18 |
19.25 |
19.05 |
19.07 |
-0.08 |
442 |
4,578 |
-22 |
Jan13 |
121129 |
18.86 |
18.97 |
18.77 |
18.92 |
+0.07 |
345 |
2,701 |
-12 |
Feb13 |
121129 |
18.65 |
18.80 |
18.64 |
18.79 |
+0.11 |
213 |
2,166 |
-16 |
Mar13 |
121129 |
18.72 |
18.77 |
18.70 |
18.75 |
+0.03 |
162 |
1,755 |
-10 |
Total Volume and Open Interest |
2,012 |
24,305 |
-57 |
Cocoa(ICE) |
Dec12 |
121129 |
2536 |
2540 |
2525 |
2526 |
+18 |
0 |
433 |
+0 |
Mar13 |
121129 |
2461 |
2518 |
2461 |
2491 |
+33 |
8,423 |
93,837 |
-694 |
May13 |
121129 |
2479 |
2522 |
2479 |
2495 |
+31 |
1,847 |
31,142 |
+569 |
Jul13 |
121129 |
2486 |
2524 |
2486 |
2500 |
+30 |
900 |
18,212 |
-137 |
Sep13 |
121129 |
2494 |
2527 |
2489 |
2503 |
+30 |
334 |
15,345 |
+107 |
Dec13 |
121129 |
2496 |
2529 |
2491 |
2504 |
+29 |
139 |
9,519 |
+68 |
Mar14 |
121129 |
2500 |
2533 |
2496 |
2508 |
+30 |
127 |
14,909 |
+76 |
Total Volume and Open Interest |
11,784 |
192,738 |
-4 |
Coffee "C"(ICE) |
Dec12 |
121129 |
146.65 |
148.15 |
144.50 |
146.15 |
+1.50 |
46 |
125 |
-9 |
Mar13 |
121129 |
154.50 |
157.15 |
153.50 |
156.40 |
+1.55 |
20,018 |
93,467 |
-138 |
May13 |
121129 |
157.45 |
159.95 |
156.40 |
159.25 |
+1.55 |
3,973 |
22,337 |
+958 |
Jul13 |
121129 |
160.15 |
162.75 |
159.50 |
162.10 |
+1.50 |
1,395 |
10,286 |
+221 |
Sep13 |
121129 |
163.00 |
165.55 |
162.25 |
164.95 |
+1.55 |
442 |
5,164 |
+35 |
Dec13 |
121129 |
167.00 |
169.50 |
166.50 |
169.00 |
+1.55 |
215 |
3,679 |
+80 |
Total Volume and Open Interest |
26,144 |
136,425 |
+1,189 |
Orange Juice(ICE) |
Jan13 |
121129 |
124.00 |
126.70 |
123.25 |
124.10 |
+0.85 |
1,409 |
15,412 |
-52 |
Mar13 |
121129 |
123.75 |
126.90 |
123.75 |
124.85 |
+1.10 |
464 |
4,501 |
-14 |
May13 |
121129 |
126.60 |
126.60 |
126.40 |
126.40 |
+0.95 |
96 |
1,358 |
+67 |
Jul13 |
121129 |
128.10 |
128.10 |
127.50 |
127.50 |
+0.65 |
59 |
657 |
+44 |
Sep13 |
121129 |
129.65 |
129.65 |
129.65 |
129.65 |
+0.65 |
0 |
69 |
+0 |
Nov13 |
121129 |
130.45 |
130.45 |
130.45 |
130.45 |
+0.65 |
0 |
59 |
+0 |
Total Volume and Open Interest |
2,028 |
22,081 |
+45 |
Sugar #11(ICE) |
Mar13 |
121129 |
19.16 |
19.40 |
19.14 |
19.34 |
+0.18 |
30,784 |
352,807 |
-3,112 |
May13 |
121129 |
19.26 |
19.42 |
19.20 |
19.39 |
+0.18 |
9,496 |
110,679 |
+2,091 |
Jul13 |
121129 |
19.33 |
19.50 |
19.29 |
19.45 |
+0.18 |
5,158 |
122,919 |
+38 |
Oct13 |
121129 |
19.60 |
19.75 |
19.56 |
19.69 |
+0.16 |
1,472 |
68,857 |
+8 |
Mar14 |
121129 |
20.00 |
20.23 |
20.00 |
20.18 |
+0.14 |
1,005 |
45,169 |
+414 |
May14 |
121129 |
19.94 |
20.11 |
19.94 |
20.06 |
+0.12 |
90 |
12,155 |
+3 |
Jul14 |
121129 |
19.88 |
20.02 |
19.88 |
19.97 |
+0.10 |
94 |
6,526 |
+28 |
Oct14 |
121129 |
19.95 |
20.07 |
19.95 |
20.01 |
+0.07 |
79 |
8,417 |
+40 |
Total Volume and Open Interest |
48,192 |
737,394 |
-488 |
London Cocoa(LCE) |
Dec12 |
121129 |
1588 |
1600 |
1563 |
1593 |
+16 |
4,654 |
37,345 |
-331 |
Mar13 |
121129 |
1582 |
1594 |
1575 |
1585 |
+14 |
8,002 |
73,336 |
-172 |
May13 |
121129 |
1589 |
1600 |
1582 |
1591 |
+13 |
2,257 |
30,272 |
+1,143 |
Jul13 |
121129 |
1594 |
1605 |
1590 |
1597 |
+14 |
723 |
20,571 |
+28 |
Sep13 |
121129 |
1600 |
1612 |
1599 |
1603 |
+14 |
1,402 |
21,449 |
+897 |
Dec13 |
121129 |
1582 |
1597 |
1582 |
1587 |
+15 |
292 |
12,916 |
+1,290 |
Mar14 |
121129 |
1584 |
1597 |
1576 |
1586 |
+15 |
1,462 |
15,255 |
-34 |
Total Volume and Open Interest |
19,048 |
218,284 |
+2,823 |
London Sugar(LCE) |
Mar13 |
121129 |
514.00 |
514.80 |
510.00 |
513.30 |
+3.70 |
1,779 |
42,156 |
+190 |
May13 |
121129 |
521.00 |
523.00 |
518.60 |
521.40 |
+3.70 |
417 |
15,363 |
-11 |
Aug13 |
121129 |
525.50 |
526.80 |
522.10 |
525.30 |
+3.30 |
329 |
7,128 |
+124 |
Oct13 |
121129 |
531.40 |
532.30 |
529.20 |
530.60 |
+2.40 |
22 |
4,452 |
+20 |
Dec13 |
121129 |
536.20 |
538.90 |
536.20 |
536.60 |
+1.10 |
19 |
1,762 |
+21 |
Total Volume and Open Interest |
2,568 |
71,864 |
+346 |
Cotton(ICE) |
Dec12 |
121129 |
71.73 |
72.45 |
71.73 |
71.75 |
+0.52 |
39 |
424 |
-72 |
Mar13 |
121129 |
72.64 |
73.98 |
72.27 |
73.35 |
+0.72 |
10,122 |
127,962 |
+220 |
May13 |
121129 |
73.15 |
74.55 |
73.15 |
74.02 |
+0.57 |
747 |
17,609 |
+263 |
Jul13 |
121129 |
74.70 |
75.30 |
74.50 |
74.67 |
+0.35 |
351 |
10,248 |
+123 |
Oct13 |
121129 |
76.29 |
76.29 |
76.29 |
76.29 |
+0.26 |
0 |
4 |
+0 |
Dec13 |
121129 |
76.80 |
77.56 |
76.78 |
76.92 |
+0.25 |
162 |
5,463 |
+78 |
Total Volume and Open Interest |
11,421 |
161,790 |
+612 |
Lumber(CME) |
Jan13 |
121129 |
339.6 |
345.8 |
337.1 |
340.5 |
+1.4 |
1,488 |
7,437 |
+122 |
Mar13 |
121129 |
344.0 |
349.5 |
342.2 |
346.0 |
+0.9 |
419 |
2,406 |
+147 |
May13 |
121129 |
343.4 |
347.8 |
343.0 |
347.3 |
+1.4 |
233 |
963 |
+71 |
Jul13 |
121129 |
344.0 |
345.8 |
340.0 |
341.0 |
-2.9 |
8 |
129 |
+4 |
Total Volume and Open Interest |
2,148 |
10,951 |
+344 |
Crude Oil(NYM) |
Jan13 |
121129 |
86.57 |
88.69 |
86.55 |
88.07 |
+1.58 |
249,744 |
324,062 |
+3,777 |
Feb13 |
121129 |
87.20 |
89.28 |
87.20 |
88.66 |
+1.53 |
53,683 |
158,521 |
+5,348 |
Mar13 |
121129 |
87.88 |
89.89 |
87.88 |
89.29 |
+1.49 |
43,423 |
110,550 |
+2,612 |
Apr13 |
121129 |
88.84 |
90.40 |
88.84 |
89.84 |
+1.47 |
21,595 |
60,394 |
+295 |
May13 |
121129 |
89.11 |
90.79 |
89.11 |
90.27 |
+1.43 |
14,457 |
54,421 |
+1,065 |
Jun13 |
121129 |
89.25 |
91.10 |
89.25 |
90.59 |
+1.39 |
20,354 |
111,748 |
-744 |
Jul13 |
121129 |
90.05 |
91.28 |
90.05 |
90.81 |
+1.36 |
3,766 |
40,773 |
+365 |
Aug13 |
121129 |
90.29 |
91.32 |
90.29 |
90.93 |
+1.32 |
2,764 |
26,637 |
-204 |
Sep13 |
121129 |
90.40 |
91.33 |
90.40 |
91.01 |
+1.28 |
3,644 |
39,639 |
-1,153 |
Oct13 |
121129 |
91.24 |
91.40 |
91.05 |
91.05 |
+1.24 |
2,203 |
30,213 |
+133 |
Nov13 |
121129 |
90.58 |
91.28 |
90.58 |
91.10 |
+1.20 |
2,073 |
30,792 |
+762 |
Dec13 |
121129 |
89.98 |
91.60 |
89.98 |
91.14 |
+1.16 |
17,738 |
174,602 |
-529 |
Jan14 |
121129 |
91.05 |
91.05 |
91.05 |
91.05 |
+1.13 |
235 |
28,736 |
+94 |
Feb14 |
121129 |
90.92 |
90.92 |
90.92 |
90.92 |
+1.09 |
577 |
12,253 |
-193 |
Mar14 |
121129 |
90.78 |
90.78 |
90.78 |
90.78 |
+1.05 |
769 |
16,503 |
-284 |
Apr14 |
121129 |
90.65 |
90.65 |
90.65 |
90.65 |
+1.01 |
664 |
9,649 |
-500 |
Total Volume and Open Interest |
451,008 |
1,533,668 |
+11,535 |
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 |
121129 |
86.650 |
88.700 |
86.575 |
88.075 |
+1.575 |
6,619 |
3,089 |
-104 |
Feb13 |
121129 |
87.225 |
89.275 |
87.225 |
88.650 |
+1.525 |
236 |
1,338 |
+33 |
Mar13 |
121129 |
88.575 |
89.725 |
88.575 |
89.300 |
+1.500 |
49 |
347 |
-3 |
Apr13 |
121129 |
89.475 |
89.850 |
89.475 |
89.850 |
+1.475 |
15 |
9 |
+2 |
May13 |
121129 |
90.275 |
90.275 |
90.275 |
90.275 |
+1.425 |
2 |
7 |
+2 |
Jun13 |
121129 |
90.600 |
90.600 |
90.600 |
90.600 |
+1.400 |
0 |
45 |
+0 |
Jul13 |
121129 |
90.800 |
90.800 |
90.800 |
90.800 |
+1.350 |
0 |
2 |
+0 |
Aug13 |
121129 |
90.925 |
90.925 |
90.925 |
90.925 |
+1.325 |
2 |
0 |
+0 |
Total Volume and Open Interest |
6,923 |
4,993 |
-70 |
Heating Oil(NYM) |
Dec12 |
121129 |
301.15 |
305.95 |
300.57 |
304.06 |
+3.26 |
24,160 |
17,442 |
-6,083 |
Jan13 |
121129 |
302.09 |
307.46 |
301.74 |
305.69 |
+3.60 |
56,364 |
99,523 |
+1,155 |
Feb13 |
121129 |
302.58 |
307.59 |
301.94 |
306.05 |
+3.75 |
18,236 |
39,632 |
+1,202 |
Mar13 |
121129 |
301.24 |
306.32 |
300.98 |
305.00 |
+3.79 |
11,939 |
32,346 |
+1,071 |
Apr13 |
121129 |
299.55 |
304.00 |
298.66 |
302.78 |
+3.74 |
9,225 |
32,154 |
-658 |
May13 |
121129 |
303.11 |
306.10 |
300.90 |
304.90 |
+3.64 |
4,438 |
21,016 |
+230 |
Jun13 |
121129 |
299.44 |
304.15 |
299.12 |
303.05 |
+3.61 |
3,923 |
18,201 |
+64 |
Jul13 |
121129 |
300.00 |
302.25 |
300.00 |
302.15 |
+3.54 |
169 |
5,096 |
+4 |
Aug13 |
121129 |
300.37 |
301.65 |
300.37 |
301.65 |
+3.44 |
47 |
2,865 |
+0 |
Sep13 |
121129 |
298.66 |
301.35 |
297.79 |
301.35 |
+3.32 |
82 |
7,580 |
+2 |
Oct13 |
121129 |
300.98 |
301.17 |
300.72 |
301.17 |
+3.24 |
130 |
2,264 |
-70 |
Nov13 |
121129 |
298.39 |
301.04 |
298.39 |
301.04 |
+3.16 |
158 |
2,003 |
-61 |
Dec13 |
121129 |
297.68 |
301.70 |
297.60 |
300.79 |
+3.11 |
712 |
14,427 |
-106 |
Jan14 |
121129 |
300.41 |
300.41 |
300.41 |
300.41 |
+3.08 |
40 |
1,214 |
+13 |
Total Volume and Open Interest |
129,667 |
297,054 |
-3,222 |
Gasoline(NYMEX) |
Dec12 |
121129 |
273.30 |
279.20 |
273.24 |
278.70 |
+5.31 |
31,492 |
13,886 |
-3,554 |
Jan13 |
121129 |
269.09 |
273.99 |
268.76 |
273.34 |
+4.57 |
50,637 |
127,089 |
+1,069 |
Feb13 |
121129 |
269.05 |
273.60 |
269.00 |
273.08 |
+4.22 |
19,627 |
35,393 |
+726 |
Mar13 |
121129 |
270.71 |
274.91 |
270.61 |
274.45 |
+3.96 |
9,093 |
29,947 |
-188 |
Apr13 |
121129 |
285.90 |
289.25 |
285.52 |
288.79 |
+3.56 |
4,309 |
20,367 |
+438 |
May13 |
121129 |
284.83 |
288.50 |
284.83 |
288.11 |
+3.47 |
2,917 |
13,756 |
+37 |
Jun13 |
121129 |
282.03 |
285.81 |
282.03 |
285.40 |
+3.37 |
3,032 |
13,465 |
-124 |
Jul13 |
121129 |
280.89 |
281.80 |
280.89 |
281.80 |
+3.23 |
303 |
4,153 |
+69 |
Aug13 |
121129 |
278.20 |
278.22 |
277.25 |
278.03 |
+3.05 |
215 |
3,557 |
-59 |
Sep13 |
121129 |
274.35 |
274.44 |
272.36 |
273.95 |
+2.84 |
212 |
4,379 |
-48 |
Total Volume and Open Interest |
122,394 |
275,499 |
-1,564 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121129 |
278.70 |
278.70 |
278.70 |
278.70 |
+5.30 |
|
|
|
Jan13 |
121129 |
273.30 |
273.34 |
273.30 |
273.30 |
+4.50 |
|
|
|
Feb13 |
121129 |
273.10 |
273.10 |
273.08 |
273.10 |
+4.20 |
|
|
|
Mar13 |
121129 |
274.50 |
274.50 |
274.45 |
274.50 |
+4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan13 |
121129 |
3.807 |
3.815 |
3.637 |
3.648 |
-0.153 |
167,841 |
295,472 |
-7,475 |
Feb13 |
121129 |
3.815 |
3.830 |
3.655 |
3.668 |
-0.148 |
55,830 |
70,765 |
-6,822 |
Mar13 |
121129 |
3.800 |
3.803 |
3.635 |
3.647 |
-0.147 |
30,398 |
135,018 |
+3,034 |
Apr13 |
121129 |
3.775 |
3.775 |
3.625 |
3.641 |
-0.136 |
34,655 |
143,558 |
-1,820 |
May13 |
121129 |
3.806 |
3.806 |
3.655 |
3.679 |
-0.132 |
8,224 |
45,812 |
-175 |
Jun13 |
121129 |
3.803 |
3.809 |
3.706 |
3.718 |
-0.130 |
4,012 |
21,875 |
-108 |
Jul13 |
121129 |
3.842 |
3.852 |
3.750 |
3.761 |
-0.128 |
4,876 |
28,036 |
+246 |
Aug13 |
121129 |
3.864 |
3.872 |
3.775 |
3.783 |
-0.127 |
1,775 |
23,195 |
-67 |
Sep13 |
121129 |
3.867 |
3.873 |
3.773 |
3.786 |
-0.127 |
1,837 |
22,486 |
-175 |
Oct13 |
121129 |
3.918 |
3.918 |
3.808 |
3.821 |
-0.127 |
14,904 |
93,412 |
-2,701 |
Nov13 |
121129 |
4.052 |
4.052 |
3.920 |
3.930 |
-0.121 |
3,055 |
27,726 |
+94 |
Dec13 |
121129 |
4.190 |
4.199 |
4.114 |
4.123 |
-0.115 |
3,072 |
30,753 |
+322 |
Jan14 |
121129 |
4.322 |
4.322 |
4.203 |
4.228 |
-0.114 |
6,150 |
76,881 |
+938 |
Feb14 |
121129 |
4.282 |
4.282 |
4.218 |
4.218 |
-0.107 |
241 |
5,973 |
+13 |
Mar14 |
121129 |
4.200 |
4.200 |
4.157 |
4.157 |
-0.100 |
569 |
13,034 |
+72 |
Apr14 |
121129 |
4.030 |
4.033 |
3.980 |
3.986 |
-0.094 |
1,265 |
32,128 |
+294 |
Total Volume and Open Interest |
340,971 |
1,139,186 |
-25,613 |
Brent Crude Oil(ICE) |
Jan13 |
121129 |
109.70 |
111.30 |
109.45 |
110.76 |
+1.25 |
192,924 |
273,597 |
-8,419 |
Feb13 |
121129 |
108.88 |
110.34 |
108.59 |
109.84 |
+1.20 |
91,771 |
192,005 |
-16 |
Mar13 |
121129 |
108.23 |
109.64 |
107.93 |
109.19 |
+1.19 |
51,501 |
95,749 |
+3,605 |
Apr13 |
121129 |
107.90 |
109.13 |
107.44 |
108.69 |
+1.16 |
22,392 |
44,221 |
+513 |
May13 |
121129 |
107.29 |
108.70 |
107.05 |
108.26 |
+1.13 |
15,035 |
49,673 |
+1,198 |
Jun13 |
121129 |
106.90 |
108.28 |
106.64 |
107.85 |
+1.11 |
25,479 |
93,983 |
+1,761 |
Jul13 |
121129 |
106.55 |
107.83 |
106.25 |
107.41 |
+1.07 |
5,875 |
31,609 |
-675 |
Aug13 |
121129 |
106.05 |
107.33 |
105.80 |
106.94 |
+1.04 |
4,349 |
43,839 |
+1,714 |
Sep13 |
121129 |
105.66 |
106.86 |
105.32 |
106.45 |
+1.01 |
5,091 |
42,797 |
-408 |
Oct13 |
121129 |
106.01 |
106.01 |
106.01 |
106.01 |
+0.98 |
4,368 |
39,643 |
-1,087 |
Nov13 |
121129 |
105.61 |
105.61 |
105.61 |
105.61 |
+0.95 |
4,909 |
29,801 |
-340 |
Dec13 |
121129 |
104.49 |
105.67 |
104.14 |
105.23 |
+0.92 |
23,076 |
119,537 |
+145 |
Jan14 |
121129 |
104.01 |
104.90 |
104.01 |
104.90 |
+0.89 |
1,037 |
20,602 |
+87 |
Feb14 |
121129 |
104.56 |
104.56 |
104.56 |
104.56 |
+0.87 |
680 |
12,067 |
+199 |
Total Volume and Open Interest |
465,868 |
1,290,603 |
-87 |
Gas Oil(ICE) |
Dec12 |
121129 |
938.00 |
953.00 |
935.00 |
948.75 |
+16.75 |
37,571 |
83,820 |
-3,947 |
Jan13 |
121129 |
940.50 |
955.25 |
937.50 |
950.75 |
+16.25 |
67,493 |
108,760 |
-2,947 |
Feb13 |
121129 |
938.75 |
953.50 |
936.00 |
949.25 |
+16.00 |
26,684 |
54,632 |
+600 |
Mar13 |
121129 |
935.25 |
948.75 |
932.50 |
945.75 |
+15.50 |
15,943 |
38,015 |
-203 |
Apr13 |
121129 |
930.50 |
944.00 |
928.50 |
941.00 |
+14.75 |
10,716 |
33,401 |
+799 |
May13 |
121129 |
926.00 |
940.25 |
924.50 |
936.25 |
+14.00 |
5,602 |
22,310 |
+342 |
Jun13 |
121129 |
923.75 |
936.00 |
921.00 |
932.75 |
+13.75 |
11,394 |
34,643 |
+1,882 |
Jul13 |
121129 |
919.75 |
933.00 |
919.75 |
930.50 |
+13.25 |
1,386 |
16,383 |
-210 |
Aug13 |
121129 |
930.00 |
931.00 |
928.25 |
928.50 |
+13.00 |
1,299 |
13,765 |
+569 |
Sep13 |
121129 |
917.75 |
929.00 |
916.25 |
926.50 |
+12.50 |
766 |
15,137 |
+379 |
Total Volume and Open Interest |
185,476 |
526,737 |
-1,347 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121129 |
2.445 |
2.445 |
2.423 |
2.428 |
-0.018 |
127 |
458 |
-101 |
Jan13 |
121129 |
2.441 |
2.444 |
2.420 |
2.421 |
-0.015 |
246 |
1,312 |
-9 |
Feb13 |
121129 |
2.440 |
2.440 |
2.420 |
2.421 |
-0.014 |
134 |
1,616 |
+37 |
Mar13 |
121129 |
2.443 |
2.443 |
2.420 |
2.424 |
-0.015 |
120 |
2,023 |
+34 |
Apr13 |
121129 |
2.440 |
2.440 |
2.432 |
2.433 |
-0.005 |
68 |
723 |
-18 |
May13 |
121129 |
2.445 |
2.445 |
2.427 |
2.429 |
-0.013 |
62 |
1,270 |
+3 |
Jun13 |
121129 |
2.439 |
2.439 |
2.418 |
2.421 |
-0.015 |
70 |
1,104 |
-4 |
Total Volume and Open Interest |
1,165 |
10,908 |
+147 |
WTI Crude Oil(ICE) |
Jan13 |
121129 |
86.67 |
88.69 |
86.62 |
88.07 |
+1.58 |
51,396 |
81,274 |
+244 |
Feb13 |
121129 |
87.40 |
89.28 |
87.34 |
88.66 |
+1.53 |
15,726 |
58,722 |
+1,511 |
Mar13 |
121129 |
88.18 |
89.89 |
88.15 |
89.29 |
+1.49 |
16,218 |
44,805 |
+688 |
Apr13 |
121129 |
88.73 |
90.41 |
88.73 |
89.84 |
+1.47 |
7,006 |
21,548 |
-254 |
May13 |
121129 |
89.13 |
90.80 |
89.09 |
90.27 |
+1.43 |
3,895 |
16,497 |
-426 |
Jun13 |
121129 |
89.47 |
91.11 |
89.47 |
90.59 |
+1.39 |
8,631 |
51,525 |
+133 |
Jul13 |
121129 |
90.97 |
90.97 |
90.52 |
90.81 |
+1.36 |
861 |
8,937 |
+61 |
Aug13 |
121129 |
91.09 |
91.09 |
90.71 |
90.93 |
+1.32 |
552 |
5,826 |
-74 |
Sep13 |
121129 |
91.17 |
91.17 |
90.78 |
91.01 |
+1.28 |
632 |
9,296 |
-49 |
Oct13 |
121129 |
91.05 |
91.05 |
91.05 |
91.05 |
+1.24 |
483 |
5,994 |
+114 |
Nov13 |
121129 |
91.10 |
91.10 |
91.10 |
91.10 |
+1.20 |
262 |
5,801 |
+2 |
Dec13 |
121129 |
90.21 |
91.53 |
90.21 |
91.14 |
+1.16 |
4,087 |
72,940 |
+140 |
Jan14 |
121129 |
91.05 |
91.05 |
91.05 |
91.05 |
+1.13 |
116 |
6,084 |
-46 |
Feb14 |
121129 |
90.92 |
90.92 |
90.92 |
90.92 |
+1.09 |
200 |
1,927 |
+38 |
Mar14 |
121129 |
90.78 |
90.78 |
90.78 |
90.78 |
+1.05 |
103 |
3,630 |
+0 |
Apr14 |
121129 |
90.65 |
90.65 |
90.65 |
90.65 |
+1.01 |
3 |
2,116 |
-3 |
Total Volume and Open Interest |
113,509 |
496,979 |
+3,054 |
US Dollar Index(ICE) |
Dec12 |
121129 |
80.320 |
80.365 |
80.025 |
80.210 |
-0.145 |
15,932 |
32,524 |
-416 |
Mar13 |
121129 |
80.520 |
80.540 |
80.245 |
80.405 |
-0.140 |
257 |
2,612 |
+29 |
Jun13 |
121129 |
80.645 |
80.645 |
80.645 |
80.645 |
-0.140 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,189 |
35,143 |
-387 |
Australian Dollar(CME) |
Dec12 |
121129 |
104.64 |
104.67 |
104.04 |
104.20 |
-0.41 |
116,976 |
195,343 |
+812 |
Mar13 |
121129 |
103.91 |
103.93 |
103.36 |
103.46 |
-0.40 |
270 |
1,974 |
-2 |
Jun13 |
121129 |
102.75 |
103.14 |
102.75 |
102.75 |
-0.39 |
2 |
8 |
+0 |
Total Volume and Open Interest |
117,248 |
197,330 |
+810 |
British Pound(CME) |
Dec12 |
121129 |
160.14 |
160.47 |
160.02 |
160.38 |
+0.23 |
87,219 |
154,611 |
-2,137 |
Mar13 |
121129 |
160.11 |
160.44 |
160.10 |
160.34 |
+0.21 |
180 |
897 |
+5 |
Jun13 |
121129 |
160.29 |
160.29 |
160.08 |
160.29 |
+0.21 |
0 |
59 |
+0 |
Total Volume and Open Interest |
87,399 |
155,569 |
-2,132 |
Canadian Dollar(CME) |
Dec12 |
121129 |
100.76 |
100.85 |
100.58 |
100.74 |
+0.03 |
76,908 |
160,363 |
-2,113 |
Mar13 |
121129 |
100.55 |
100.64 |
100.40 |
100.54 |
+0.03 |
998 |
6,498 |
+344 |
Jun13 |
121129 |
100.27 |
100.36 |
100.27 |
100.33 |
+0.03 |
43 |
872 |
+27 |
Sep13 |
121129 |
100.06 |
100.12 |
100.06 |
100.12 |
+0.04 |
11 |
875 |
-4 |
Total Volume and Open Interest |
77,961 |
168,751 |
-1,746 |
Japanese Yen(CME) |
Dec12 |
121129 |
121.84 |
122.09 |
121.63 |
121.78 |
-0.31 |
108,521 |
209,455 |
+4,407 |
Mar13 |
121129 |
121.98 |
122.21 |
121.74 |
121.90 |
-0.31 |
3,732 |
5,681 |
+2,716 |
Jun13 |
121129 |
122.00 |
122.34 |
122.00 |
122.03 |
-0.31 |
2 |
83 |
+1 |
Total Volume and Open Interest |
112,258 |
215,252 |
+7,122 |
Swiss Franc(CME) |
Dec12 |
121129 |
107.68 |
108.10 |
107.48 |
107.79 |
+0.31 |
31,114 |
39,799 |
-2,652 |
Mar13 |
121129 |
107.81 |
108.06 |
107.65 |
107.95 |
+0.30 |
10 |
311 |
-2 |
Jun13 |
121129 |
108.13 |
108.13 |
107.84 |
108.13 |
+0.29 |
0 |
3 |
+0 |
Total Volume and Open Interest |
31,124 |
40,113 |
-2,654 |
EuroFX(CME) |
Dec12 |
121129 |
129.53 |
130.17 |
129.34 |
129.76 |
+0.42 |
233,723 |
206,098 |
+155 |
Mar13 |
121129 |
129.68 |
130.28 |
129.48 |
129.89 |
+0.41 |
1,156 |
3,864 |
+269 |
Jun13 |
121129 |
130.02 |
130.02 |
129.61 |
130.02 |
+0.41 |
11 |
651 |
+5 |
Total Volume and Open Interest |
234,892 |
210,662 |
+428 |
Mexican Peso(CME) |
Dec12 |
121129 |
770.00 |
772.50 |
768.25 |
772.00 |
+3.75 |
43,885 |
164,978 |
-2,903 |
Jan13 |
121129 |
769.75 |
769.75 |
766.00 |
769.75 |
+3.75 |
|
|
|
Total Volume and Open Interest |
51,279 |
177,479 |
+4,319 |
Brazilian Real(CME) |
Dec12 |
121129 |
477.15 |
477.20 |
474.05 |
476.80 |
-2.45 |
781 |
4,181 |
-767 |
Jan13 |
121129 |
475.00 |
475.00 |
472.05 |
474.90 |
-2.50 |
241 |
681 |
+241 |
Feb13 |
121129 |
473.10 |
473.10 |
473.10 |
473.10 |
-2.40 |
0 |
1 |
+0 |
Mar13 |
121129 |
471.00 |
471.80 |
471.00 |
471.30 |
-2.30 |
490 |
1,597 |
+395 |
Total Volume and Open Interest |
1,512 |
34,498 |
-131 |
30-Year T-Bonds(CBOT) |
Dec12 |
121129 |
151~010 |
151~140 |
150~240 |
151~070 |
-0~050 |
591,609 |
233,700 |
-158,392 |
Mar13 |
121129 |
149~230 |
150~050 |
149~140 |
149~290 |
-0~050 |
353,827 |
464,695 |
+168,036 |
Jun13 |
121129 |
148~240 |
148~290 |
148~240 |
148~240 |
-0~050 |
2 |
2 |
+2 |
Total Volume and Open Interest |
945,438 |
698,397 |
+9,646 |
10-Year T-Notes(CBOT) |
Dec12 |
121129 |
133~280 |
134~030 |
133~250 |
134~005 |
+0~010 |
1,721,201 |
578,493 |
-524,369 |
Mar13 |
121129 |
133~130 |
133~190 |
133~090 |
133~170 |
+0~015 |
1,070,650 |
1,306,010 |
+559,985 |
Jun13 |
121129 |
132~220 |
132~220 |
132~220 |
132~220 |
+0~015 |
|
|
|
Total Volume and Open Interest |
2,791,851 |
1,884,503 |
+35,616 |
5-Year T-Notes(CBOT) |
Dec12 |
121129 |
124~226 |
124~250 |
124~206 |
124~244 |
+0~004 |
1,323,636 |
455,652 |
-394,323 |
Mar13 |
121129 |
124~184 |
124~210 |
124~164 |
124~202 |
+0~004 |
1,040,511 |
1,159,342 |
+410,596 |
Jun13 |
121129 |
124~002 |
124~004 |
123~316 |
124~002 |
+0~004 |
|
|
|
Total Volume and Open Interest |
2,364,147 |
1,614,994 |
+16,273 |
2 Year T-Notes(CBOT) |
Dec12 |
121129 |
110~070 |
110~072 |
110~064 |
110~072 |
unch |
868,646 |
284,478 |
-363,947 |
Mar13 |
121129 |
110~066 |
110~070 |
110~060 |
110~066 |
unch |
810,949 |
766,308 |
+325,417 |
Jun13 |
121129 |
109~232 |
109~232 |
109~232 |
109~232 |
unch |
|
|
|
Total Volume and Open Interest |
1,679,595 |
1,050,786 |
-38,530 |
Eurodollars(CME) |
Dec12 |
121129 |
99.685 |
99.688 |
99.683 |
99.685 |
+0.002 |
108,683 |
890,200 |
-371 |
Mar13 |
121129 |
99.680 |
99.685 |
99.675 |
99.675 |
unch |
111,092 |
708,023 |
-10,387 |
Jun13 |
121129 |
99.665 |
99.670 |
99.660 |
99.665 |
+0.005 |
94,846 |
689,336 |
-1,893 |
Sep13 |
121129 |
99.645 |
99.655 |
99.640 |
99.650 |
+0.005 |
111,954 |
607,307 |
+9,530 |
Dec13 |
121129 |
99.620 |
99.625 |
99.610 |
99.620 |
unch |
129,175 |
705,108 |
+479 |
Mar14 |
121129 |
99.595 |
99.600 |
99.585 |
99.595 |
unch |
126,784 |
624,967 |
-7,012 |
Jun14 |
121129 |
99.560 |
99.570 |
99.545 |
99.565 |
+0.005 |
122,646 |
533,528 |
-3,460 |
Sep14 |
121129 |
99.525 |
99.535 |
99.510 |
99.530 |
+0.010 |
103,291 |
486,372 |
+3,557 |
Dec14 |
121129 |
99.475 |
99.485 |
99.455 |
99.480 |
+0.010 |
92,172 |
524,007 |
+6,276 |
Mar15 |
121129 |
99.425 |
99.435 |
99.405 |
99.435 |
+0.010 |
69,450 |
528,836 |
+677 |
Jun15 |
121129 |
99.350 |
99.380 |
99.340 |
99.370 |
+0.010 |
67,536 |
579,207 |
+1,798 |
Sep15 |
121129 |
99.270 |
99.295 |
99.255 |
99.290 |
+0.015 |
50,871 |
389,441 |
+1,734 |
Dec15 |
121129 |
99.155 |
99.190 |
99.140 |
99.185 |
+0.020 |
54,685 |
358,111 |
-113 |
Mar16 |
121129 |
99.045 |
99.075 |
99.030 |
99.075 |
+0.020 |
45,253 |
219,255 |
-108 |
Jun16 |
121129 |
98.915 |
98.950 |
98.905 |
98.945 |
+0.015 |
26,069 |
152,505 |
+2,058 |
Sep16 |
121129 |
98.780 |
98.815 |
98.765 |
98.810 |
+0.015 |
20,524 |
137,000 |
+2,093 |
Dec16 |
121129 |
98.630 |
98.665 |
98.615 |
98.660 |
+0.015 |
19,299 |
98,031 |
-306 |
Mar17 |
121129 |
98.500 |
98.530 |
98.485 |
98.530 |
+0.015 |
11,036 |
84,857 |
+428 |
Total Volume and Open Interest |
1,390,429 |
8,532,344 |
+6,696 |
Ultra T-Bond(CBOT) |
Dec12 |
121129 |
167~00 |
167~20 |
166~16 |
167~05 |
-0~14 |
192,058 |
120,885 |
-93,549 |
Mar13 |
121129 |
165~19 |
166~08 |
165~03 |
165~25 |
-0~14 |
155,395 |
284,268 |
+109,242 |
Jun13 |
121129 |
165~25 |
166~07 |
165~25 |
165~25 |
-0~14 |
|
|
|
Total Volume and Open Interest |
347,453 |
405,153 |
+15,693 |
30 Day Federal Funds(CBOT) |
Nov12 |
121129 |
99.840 |
99.840 |
99.838 |
99.838 |
unch |
161 |
71,396 |
-96 |
Dec12 |
121129 |
99.840 |
99.845 |
99.840 |
99.845 |
unch |
1,205 |
47,125 |
+221 |
Jan13 |
121129 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
1,201 |
26,104 |
+915 |
Feb13 |
121129 |
99.855 |
99.860 |
99.850 |
99.860 |
unch |
86 |
24,320 |
+12 |
Mar13 |
121129 |
99.855 |
99.865 |
99.855 |
99.865 |
unch |
1,691 |
21,863 |
-166 |
Apr13 |
121129 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
163 |
23,359 |
-25 |
Total Volume and Open Interest |
13,402 |
394,546 |
+1,651 |
3-Mth Euro-Yen(CME) |
Dec12 |
121129 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121129 |
99.735 |
99.735 |
99.735 |
99.735 |
unch |
|
|
|
Jun13 |
121129 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Sep13 |
121129 |
99.768 |
99.768 |
99.768 |
99.768 |
unch |
|
|
|
Dec13 |
121129 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Mar14 |
121129 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Jun14 |
121129 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Sep14 |
121129 |
99.585 |
99.585 |
99.585 |
99.585 |
unch |
|
|
|
Dec14 |
121129 |
99.810 |
99.810 |
99.810 |
99.810 |
unch |
|
|
|
Mar15 |
121129 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121129 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,101 |
+0 |
Mar13 |
121129 |
99.74 |
99.74 |
99.74 |
99.74 |
unch |
0 |
460 |
+0 |
Jun13 |
121129 |
99.75 |
99.76 |
99.75 |
99.76 |
unch |
0 |
201 |
+0 |
Sep13 |
121129 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
170 |
+0 |
Dec13 |
121129 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
384 |
+0 |
Mar14 |
121129 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
264 |
+0 |
Jun14 |
121129 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Sep14 |
121129 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,584 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121129 |
144.81 |
144.88 |
144.75 |
144.78 |
-0.01 |
3,543 |
23,575 |
+755 |
Mar13 |
121129 |
144.29 |
144.33 |
144.23 |
144.23 |
-0.05 |
244 |
297 |
+118 |
Jun13 |
121129 |
142.14 |
142.14 |
142.14 |
142.14 |
-0.05 |
|
|
|
Total Volume and Open Interest |
3,787 |
23,872 |
+873 |
Euro-Bund(EUREX) |
Dec12 |
121129 |
142.80 |
143.02 |
142.63 |
142.84 |
-0.11 |
782,638 |
883,171 |
+573 |
Mar13 |
121129 |
144.53 |
144.74 |
144.33 |
144.56 |
-0.09 |
67,639 |
169,507 |
+24,515 |
Jun13 |
121129 |
142.05 |
142.39 |
142.05 |
142.39 |
-0.43 |
4 |
20 |
+1 |
Total Volume and Open Interest |
850,281 |
1,052,698 |
+25,089 |
Euro-Bobl(EUREX) |
Dec12 |
121129 |
126.42 |
126.48 |
126.31 |
126.39 |
-0.10 |
472,668 |
754,050 |
+4,763 |
Mar13 |
121129 |
127.17 |
127.23 |
127.07 |
127.14 |
-0.10 |
46,219 |
99,936 |
+4,180 |
Jun13 |
121129 |
127.14 |
127.14 |
127.14 |
127.14 |
-0.10 |
|
|
|
Total Volume and Open Interest |
518,887 |
853,986 |
+8,943 |
3-Mth Euribor(EUREX) |
Dec12 |
121129 |
99.810 |
99.810 |
99.810 |
99.810 |
-0.005 |
1 |
2,379 |
+0 |
Mar13 |
121129 |
99.815 |
99.820 |
99.815 |
99.820 |
-0.015 |
1 |
2,025 |
+0 |
Jun13 |
121129 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.020 |
0 |
1,067 |
+0 |
Total Volume and Open Interest |
48 |
8,127 |
+46 |
Long Gilt(LIFFE) |
Dec12 |
121129 |
120~00 |
120~10 |
119~29 |
120~04 |
-0~01 |
48,164 |
65,615 |
-42,824 |
Mar13 |
121129 |
119~07 |
119~18 |
119~05 |
119~11 |
-0~02 |
150,693 |
351,680 |
+43,687 |
Total Volume and Open Interest |
198,857 |
417,295 |
+863 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121129 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.01 |
16,194 |
235,949 |
-16,367 |
Mar13 |
121129 |
99.46 |
99.46 |
99.44 |
99.45 |
-0.02 |
61,083 |
330,861 |
-425 |
Jun13 |
121129 |
99.45 |
99.46 |
99.43 |
99.44 |
-0.02 |
61,009 |
295,755 |
+4,799 |
Sep13 |
121129 |
99.44 |
99.45 |
99.42 |
99.43 |
-0.02 |
56,558 |
302,398 |
-3,062 |
Dec13 |
121129 |
99.41 |
99.43 |
99.39 |
99.40 |
-0.02 |
44,944 |
314,352 |
-18,418 |
Mar14 |
121129 |
99.39 |
99.40 |
99.36 |
99.37 |
-0.02 |
35,465 |
246,145 |
-4,143 |
Total Volume and Open Interest |
403,816 |
2,547,936 |
-47,408 |
3-Mth Euribor(LIFFE) |
Dec12 |
121129 |
99.815 |
99.820 |
99.810 |
99.810 |
-0.005 |
53,134 |
507,839 |
+149 |
Mar13 |
121129 |
99.830 |
99.835 |
99.815 |
99.820 |
-0.015 |
77,563 |
525,530 |
+259 |
Jun13 |
121129 |
99.820 |
99.825 |
99.805 |
99.805 |
-0.020 |
55,894 |
470,336 |
+4,082 |
Total Volume and Open Interest |
546,814 |
4,196,818 |
+43,602 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121129 |
96.78 |
96.83 |
96.78 |
96.82 |
+0.03 |
31,191 |
131,332 |
-1,377 |
Mar13 |
121129 |
96.91 |
96.96 |
96.89 |
96.93 |
+0.02 |
37,710 |
215,170 |
+8,206 |
Jun13 |
121129 |
97.01 |
97.06 |
96.99 |
97.03 |
+0.02 |
18,872 |
139,687 |
-712 |
Sep13 |
121129 |
97.04 |
97.10 |
97.03 |
97.06 |
+0.01 |
8,923 |
85,129 |
+430 |
Dec13 |
121129 |
97.04 |
97.07 |
97.01 |
97.05 |
+0.02 |
3,403 |
73,013 |
+27 |
Mar14 |
121129 |
96.97 |
97.01 |
96.96 |
96.99 |
+0.02 |
2,402 |
42,379 |
-2,133 |
Jun14 |
121129 |
96.89 |
96.93 |
96.89 |
96.92 |
+0.02 |
2,360 |
18,845 |
+226 |
Sep14 |
121129 |
96.86 |
96.86 |
96.82 |
96.86 |
+0.03 |
1,460 |
18,231 |
+61 |
Dec14 |
121129 |
96.79 |
96.79 |
96.79 |
96.79 |
+0.03 |
0 |
1,388 |
-42 |
Mar15 |
121129 |
96.73 |
96.73 |
96.73 |
96.73 |
+0.03 |
0 |
53 |
+0 |
Total Volume and Open Interest |
106,321 |
725,610 |
+4,686 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121129 |
96.87 |
96.93 |
96.85 |
96.86 |
-0.01 |
54,718 |
434,368 |
+7,510 |
Mar13 |
121129 |
96.87 |
96.87 |
96.87 |
96.87 |
+0.04 |
0 |
5 |
+0 |
Total Volume and Open Interest |
54,718 |
434,373 |
+7,510 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121129 |
97.33 |
97.39 |
97.30 |
97.33 |
-0.01 |
159,701 |
537,735 |
+30,052 |
Mar13 |
121129 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.01 |
|
|
|
Total Volume and Open Interest |
159,701 |
537,735 |
+30,052 |
Gold(CMX) |
Dec12 |
121129 |
1719.6 |
1729.0 |
1717.7 |
1727.2 |
+10.7 |
276,136 |
35,289 |
-62,519 |
Feb13 |
121129 |
1722.4 |
1731.2 |
1720.1 |
1729.5 |
+10.7 |
196,208 |
272,660 |
+31,250 |
Apr13 |
121129 |
1724.0 |
1732.1 |
1723.2 |
1731.6 |
+10.8 |
6,042 |
29,539 |
+1,823 |
Jun13 |
121129 |
1726.5 |
1734.0 |
1725.2 |
1733.7 |
+10.8 |
2,463 |
29,132 |
+626 |
Aug13 |
121129 |
1732.8 |
1735.8 |
1731.8 |
1735.6 |
+10.8 |
891 |
17,333 |
+540 |
Oct13 |
121129 |
1730.2 |
1737.6 |
1730.2 |
1737.6 |
+10.9 |
56 |
9,505 |
+28 |
Dec13 |
121129 |
1733.5 |
1740.1 |
1733.0 |
1739.7 |
+10.9 |
1,614 |
19,489 |
+471 |
Feb14 |
121129 |
1733.8 |
1742.3 |
1733.8 |
1742.1 |
+10.9 |
38 |
2,502 |
+3 |
Apr14 |
121129 |
1744.1 |
1744.5 |
1744.1 |
1744.5 |
+10.9 |
39 |
3,438 |
+1 |
Jun14 |
121129 |
1747.0 |
1747.0 |
1747.0 |
1747.0 |
+10.9 |
101 |
9,119 |
+25 |
Aug14 |
121129 |
1749.5 |
1749.5 |
1749.5 |
1749.5 |
+10.9 |
0 |
84 |
+0 |
Oct14 |
121129 |
1752.0 |
1752.0 |
1752.0 |
1752.0 |
|
|
|
|
Silver(CMX) |
Dec12 |
121129 |
3375.0 |
3439.5 |
3353.5 |
3434.8 |
+66.4 |
90,510 |
7,949 |
-13,840 |
Mar13 |
121129 |
3381.0 |
3449.0 |
3361.0 |
3443.1 |
+66.1 |
68,220 |
84,100 |
+8,796 |
May13 |
121129 |
3375.0 |
3452.0 |
3373.5 |
3447.9 |
+66.2 |
2,093 |
5,971 |
+116 |
Jul13 |
121129 |
3395.5 |
3455.0 |
3395.5 |
3452.0 |
+66.3 |
329 |
6,685 |
+29 |
Sep13 |
121129 |
3398.0 |
3455.5 |
3398.0 |
3455.5 |
+66.3 |
99 |
4,227 |
-12 |
Dec13 |
121129 |
3396.0 |
3462.5 |
3385.5 |
3460.1 |
+66.5 |
982 |
17,358 |
+89 |
Mar14 |
121129 |
3460.8 |
3460.8 |
3460.8 |
3460.8 |
+66.7 |
10 |
1,704 |
+10 |
Total Volume and Open Interest |
163,326 |
146,082 |
-4,645 |
Platinum(NYMEX) |
Jan13 |
121129 |
1608.8 |
1625.8 |
1605.0 |
1619.5 |
+7.8 |
11,876 |
55,140 |
-841 |
Apr13 |
121129 |
1615.0 |
1627.7 |
1608.8 |
1622.7 |
+8.1 |
538 |
5,093 |
+197 |
Jul13 |
121129 |
1612.9 |
1625.5 |
1612.9 |
1625.5 |
+8.0 |
14 |
332 |
+10 |
Oct13 |
121129 |
1627.5 |
1627.5 |
1627.5 |
1627.5 |
+8.0 |
0 |
42 |
+0 |
Total Volume and Open Interest |
12,431 |
60,619 |
-642 |
Palladium(NYMEX) |
Dec12 |
121129 |
670.80 |
689.80 |
666.75 |
685.20 |
+12.05 |
7,522 |
2,128 |
-3,501 |
Mar13 |
121129 |
674.70 |
692.00 |
668.25 |
687.45 |
+12.25 |
9,030 |
20,877 |
+3,773 |
Jun13 |
121129 |
692.85 |
692.85 |
688.70 |
688.70 |
+12.25 |
13 |
51 |
+0 |
Total Volume and Open Interest |
16,559 |
23,064 |
+278 |
Copper(CMX) |
Dec12 |
121129 |
352.85 |
360.60 |
352.40 |
358.85 |
+6.40 |
45,023 |
12,399 |
-8,176 |
Mar13 |
121129 |
354.25 |
362.20 |
353.75 |
360.55 |
+6.80 |
33,116 |
93,576 |
+1,826 |
May13 |
121129 |
354.65 |
362.95 |
354.65 |
361.35 |
+6.80 |
1,069 |
12,823 |
+242 |
Jul13 |
121129 |
355.85 |
363.65 |
355.85 |
362.05 |
+6.80 |
173 |
5,990 |
+1 |
Sep13 |
121129 |
361.00 |
363.70 |
361.00 |
362.50 |
+6.75 |
43 |
3,324 |
-4 |
Total Volume and Open Interest |
80,267 |
138,996 |
-6,317 |
DJIA Index(CBOT) |
Dec12 |
121129 |
12951 |
13035 |
12951 |
13021 |
+64 |
1,473 |
15,222 |
+254 |
Mar13 |
121129 |
12946 |
12946 |
12882 |
12946 |
+64 |
1 |
16 |
+1 |
Jun13 |
121129 |
12866 |
12866 |
12802 |
12866 |
+64 |
|
|
|
Sep13 |
121129 |
12787 |
12787 |
12723 |
12787 |
+64 |
|
|
|
Total Volume and Open Interest |
1,474 |
15,238 |
+255 |
E-mini DJIA Index(CBOT) |
Dec12 |
121129 |
12961 |
13049 |
12939 |
13021 |
+64 |
171,456 |
92,127 |
-3,718 |
Mar13 |
121129 |
12866 |
12969 |
12866 |
12946 |
+64 |
387 |
504 |
+188 |
Jun13 |
121129 |
12866 |
12866 |
12866 |
12866 |
+64 |
0 |
59 |
+0 |
Sep13 |
121129 |
12787 |
12787 |
12787 |
12787 |
+64 |
|
|
|
Total Volume and Open Interest |
171,843 |
92,690 |
-3,530 |
S & P 500(CME) |
Dec12 |
121129 |
1405.00 |
1416.70 |
1405.00 |
1415.70 |
+8.60 |
13,735 |
213,936 |
-2,684 |
Mar13 |
121129 |
1407.70 |
1411.40 |
1401.00 |
1409.10 |
+8.70 |
4,209 |
6,317 |
+1,300 |
Jun13 |
121129 |
1402.40 |
1404.70 |
1401.70 |
1402.40 |
+8.70 |
3,187 |
3,076 |
+648 |
Sep13 |
121129 |
1395.90 |
1398.20 |
1395.20 |
1395.90 |
+8.70 |
|
|
|
Total Volume and Open Interest |
21,132 |
223,330 |
-735 |
S & P 500 E-Mini(Globex) |
Dec12 |
121129 |
1406.75 |
1418.50 |
1404.50 |
1415.75 |
+8.75 |
2,128,449 |
3,036,262 |
-19,237 |
Mar13 |
121129 |
1398.75 |
1411.50 |
1397.50 |
1409.00 |
+8.50 |
17,718 |
70,626 |
+12,073 |
Total Volume and Open Interest |
2,146,545 |
3,110,342 |
-6,865 |
NASDAQ 100(CME) |
Dec12 |
121129 |
2667.50 |
2682.00 |
2667.50 |
2680.00 |
+19.50 |
428 |
28,508 |
+10 |
Mar13 |
121129 |
2675.00 |
2675.00 |
2673.30 |
2673.30 |
+19.30 |
0 |
95 |
+0 |
Jun13 |
121129 |
2667.80 |
2667.80 |
2648.50 |
2667.80 |
+19.30 |
|
|
|
Total Volume and Open Interest |
428 |
28,603 |
+10 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121129 |
2663.50 |
2688.50 |
2659.80 |
2680.00 |
+19.50 |
308,712 |
398,210 |
-857 |
Mar13 |
121129 |
2660.80 |
2682.00 |
2656.80 |
2673.30 |
+19.30 |
442 |
753 |
+204 |
Total Volume and Open Interest |
309,154 |
398,974 |
-653 |
S & P Midcap 400(CME) |
Dec12 |
121129 |
1000.00 |
1000.90 |
999.00 |
1000.90 |
+8.80 |
2 |
3,031 |
-2 |
Mar13 |
121129 |
999.20 |
999.20 |
990.30 |
999.20 |
+8.90 |
|
|
|
Jun13 |
121129 |
997.10 |
997.10 |
988.20 |
997.10 |
+8.90 |
|
|
|
Total Volume and Open Interest |
2 |
3,031 |
-2 |
Volatility Index(CBOE) |
Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
Dec12 |
121129 |
15.35 |
15.75 |
15.20 |
15.25 |
-0.25 |
54,776 |
145,411 |
-5,103 |
Jan13 |
121129 |
17.10 |
17.41 |
16.90 |
17.00 |
-0.30 |
24,408 |
0 |
+0 |
Feb13 |
121129 |
18.35 |
18.55 |
18.17 |
18.25 |
-0.30 |
12,254 |
40,125 |
+307 |
Total Volume and Open Interest |
114,773 |
264,108 |
-1,676 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121129 |
9370 |
9475 |
9340 |
9470 |
+115 |
6,596 |
41,864 |
+838 |
Mar13 |
121129 |
9450 |
9480 |
9355 |
9475 |
+120 |
15 |
162 |
+5 |
Total Volume and Open Interest |
6,611 |
42,026 |
+843 |
Nikkei 225(SGX) |
Dec12 |
121129 |
9305 |
9430 |
9215 |
9415 |
+110 |
86,406 |
272,391 |
-2,761 |
Mar13 |
121129 |
9300 |
9405 |
9210 |
9400 |
+110 |
248 |
2,711 |
+75 |
Jun13 |
121129 |
9325 |
9325 |
9325 |
9325 |
+115 |
0 |
1,209 |
+0 |
Total Volume and Open Interest |
86,867 |
288,175 |
-2,698 |
CAC 40(EURONEXT) |
Dec12 |
121129 |
3535.5 |
3563.0 |
3525.0 |
3561.0 |
+53.5 |
99,594 |
343,360 |
-79 |
Jan13 |
121129 |
3533.5 |
3560.5 |
3528.5 |
3560.5 |
+53.5 |
54 |
423 |
+21 |
Feb13 |
121129 |
3528.0 |
3560.0 |
3528.0 |
3560.0 |
+52.5 |
3 |
8 |
+6 |
Total Volume and Open Interest |
99,729 |
344,298 |
+19 |
Hang Seng Index(HKFE) |
Nov12 |
121129 |
21888 |
21940 |
21793 |
21891 |
+180 |
85,063 |
29,145 |
-34,700 |
Dec12 |
121129 |
21846 |
22044 |
21801 |
21973 |
+255 |
64,879 |
119,582 |
+20,748 |
Total Volume and Open Interest |
150,853 |
154,817 |
-14,344 |
DAX(EUREX) |
Dec12 |
121129 |
7391.0 |
7418.5 |
7371.0 |
7401.0 |
+52.0 |
133,909 |
156,760 |
+4,478 |
Mar13 |
121129 |
7390.5 |
7423.0 |
7377.0 |
7405.0 |
+52.0 |
2,145 |
14,151 |
+574 |
Jun13 |
121129 |
7400.0 |
7430.0 |
7396.5 |
7412.0 |
+52.0 |
283 |
4,552 |
-35 |
Total Volume and Open Interest |
136,337 |
175,463 |
+5,017 |
FT-SE 100(EURONEXT) |
Dec12 |
121129 |
5820.00 |
5886.00 |
5820.00 |
5875.00 |
+68.50 |
97,323 |
618,179 |
+3,591 |
Mar13 |
121129 |
5780.00 |
5840.00 |
5780.00 |
5833.00 |
+69.00 |
685 |
7,215 |
+251 |
Jun13 |
121129 |
5768.50 |
5768.50 |
5768.50 |
5768.50 |
+69.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
98,008 |
625,455 |
+3,842 |
SPI 200(SFE) |
Dec12 |
121129 |
4451.0 |
4493.0 |
4433.0 |
4489.0 |
+38.0 |
21,203 |
262,837 |
+2,926 |
Mar13 |
121129 |
4421.0 |
4459.0 |
4412.0 |
4459.0 |
+37.0 |
265 |
2,394 |
+25 |
Jun13 |
121129 |
4459.0 |
4459.0 |
4459.0 |
4459.0 |
+38.0 |
386 |
3,250 |
+351 |
Total Volume and Open Interest |
21,854 |
269,437 |
+3,302 |
FTSE MIB(ISE) |
Dec12 |
121129 |
15625.00 |
15905.00 |
15555.00 |
15883.00 |
+434.00 |
20,036 |
36,405 |
+783 |
Mar13 |
121129 |
15605.00 |
15905.00 |
15570.00 |
15890.00 |
+434.00 |
91 |
145 |
+33 |
Jun13 |
121129 |
15635.00 |
15635.00 |
15635.00 |
15635.00 |
+459.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
20,127 |
36,562 |
+816 |
KOSPI 200(KFE) |
Dec12 |
121129 |
255.90 |
255.95 |
255.20 |
255.20 |
+2.85 |
169,767 |
104,908 |
+3,887 |
Mar13 |
121129 |
251.40 |
254.55 |
251.40 |
254.40 |
+2.90 |
758 |
9,382 |
+427 |
Jun13 |
121129 |
253.50 |
253.50 |
253.50 |
253.50 |
+0.45 |
1 |
1,162 |
+0 |
Total Volume and Open Interest |
170,526 |
115,462 |
+4,314 |
GSCI(CME) |
Dec12 |
121129 |
648.75 |
652.00 |
647.25 |
648.00 |
+5.00 |
438 |
8,588 |
-385 |
Jan13 |
121129 |
648.65 |
652.50 |
648.00 |
648.65 |
+4.85 |
354 |
353 |
+349 |
Feb13 |
121129 |
650.65 |
654.50 |
650.65 |
650.65 |
+4.90 |
|
|
|
Total Volume and Open Interest |
792 |
8,941 |
-36 |
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. |
|
|