|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 30, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121130 |
1448.50 |
1452.00 |
1429.00 |
1438.75 |
-9.25 |
95,313 |
233,294 |
-4,683 |
Mar13 |
121130 |
1442.00 |
1444.25 |
1422.00 |
1432.50 |
-8.50 |
39,793 |
127,113 |
+3,888 |
May13 |
121130 |
1418.00 |
1418.50 |
1399.50 |
1409.75 |
-8.75 |
13,720 |
105,511 |
+133 |
Jul13 |
121130 |
1408.50 |
1411.00 |
1389.50 |
1400.50 |
-7.75 |
11,273 |
71,813 |
+1,445 |
Aug13 |
121130 |
1379.75 |
1383.00 |
1367.25 |
1376.25 |
-6.75 |
100 |
1,589 |
+46 |
Sep13 |
121130 |
1340.00 |
1344.50 |
1331.00 |
1338.25 |
-6.25 |
14 |
1,327 |
-2 |
Nov13 |
121130 |
1308.00 |
1310.00 |
1295.00 |
1304.50 |
-4.75 |
3,937 |
58,071 |
+579 |
Jan14 |
121130 |
1305.25 |
1315.00 |
1305.25 |
1310.00 |
-5.00 |
15 |
891 |
-10 |
Mar14 |
121130 |
1309.00 |
1319.75 |
1307.00 |
1313.75 |
-6.00 |
8 |
534 |
+4 |
May14 |
121130 |
1316.00 |
1321.25 |
1316.00 |
1316.00 |
-5.25 |
3 |
355 |
+0 |
Jul14 |
121130 |
1320.75 |
1324.50 |
1320.75 |
1320.75 |
-3.75 |
17 |
253 |
+0 |
Aug14 |
121130 |
1315.50 |
1319.25 |
1315.50 |
1315.50 |
-3.75 |
0 |
1 |
+0 |
Sep14 |
121130 |
1304.00 |
1307.75 |
1304.00 |
1304.00 |
-3.75 |
0 |
1 |
+0 |
Nov14 |
121130 |
1272.00 |
1279.25 |
1272.00 |
1278.50 |
-0.75 |
22 |
2,196 |
+0 |
Total Volume and Open Interest |
164,215 |
603,040 |
+1,400 |
Soybean Meal(CBOT) |
Dec12 |
121130 |
442.70 |
443.50 |
432.00 |
442.40 |
-0.30 |
18,944 |
11,737 |
-3,522 |
Jan13 |
121130 |
435.50 |
436.60 |
430.20 |
434.90 |
-0.90 |
37,146 |
67,287 |
+1,857 |
Mar13 |
121130 |
428.80 |
429.10 |
422.80 |
427.50 |
-1.30 |
12,959 |
59,491 |
+2,494 |
May13 |
121130 |
415.10 |
415.60 |
409.50 |
414.00 |
-1.60 |
3,314 |
29,852 |
+675 |
Jul13 |
121130 |
409.90 |
409.90 |
403.00 |
407.80 |
-1.50 |
3,244 |
22,217 |
+449 |
Aug13 |
121130 |
398.30 |
400.60 |
398.30 |
399.30 |
-1.30 |
109 |
2,121 |
+51 |
Sep13 |
121130 |
387.00 |
388.90 |
385.80 |
387.40 |
-1.50 |
34 |
2,252 |
+0 |
Oct13 |
121130 |
369.90 |
373.40 |
369.00 |
370.30 |
-3.10 |
63 |
3,098 |
-3 |
Dec13 |
121130 |
367.50 |
369.80 |
363.80 |
367.10 |
-2.70 |
925 |
12,237 |
+168 |
Jan14 |
121130 |
368.20 |
370.90 |
368.20 |
368.20 |
-2.70 |
0 |
470 |
+0 |
Total Volume and Open Interest |
76,743 |
211,835 |
+2,168 |
Soybean Oil(CBOT) |
Dec12 |
121130 |
49.79 |
49.87 |
49.18 |
49.41 |
-0.36 |
20,235 |
9,346 |
-5,523 |
Jan13 |
121130 |
50.21 |
50.25 |
49.53 |
49.74 |
-0.38 |
67,602 |
141,730 |
-1,855 |
Mar13 |
121130 |
50.71 |
50.71 |
50.00 |
50.23 |
-0.33 |
27,595 |
69,052 |
+3,778 |
May13 |
121130 |
50.93 |
51.01 |
50.41 |
50.65 |
-0.31 |
8,676 |
37,812 |
-145 |
Jul13 |
121130 |
51.34 |
51.44 |
50.71 |
51.01 |
-0.27 |
6,714 |
27,011 |
-103 |
Aug13 |
121130 |
51.02 |
51.20 |
50.75 |
50.96 |
-0.24 |
1,545 |
3,790 |
+206 |
Sep13 |
121130 |
50.77 |
51.02 |
50.60 |
50.80 |
-0.22 |
885 |
3,466 |
-80 |
Oct13 |
121130 |
50.67 |
50.67 |
50.31 |
50.39 |
-0.21 |
538 |
4,236 |
-28 |
Dec13 |
121130 |
49.99 |
50.46 |
49.99 |
50.22 |
-0.21 |
1,203 |
12,445 |
+140 |
Jan14 |
121130 |
50.41 |
50.62 |
50.40 |
50.40 |
-0.22 |
3 |
1,182 |
+2 |
Total Volume and Open Interest |
134,997 |
311,496 |
-3,608 |
Canola(WCE) |
Jan13 |
121130 |
596.2 |
596.2 |
589.0 |
594.3 |
-2.9 |
8,395 |
84,949 |
-2,280 |
Mar13 |
121130 |
596.0 |
596.0 |
588.5 |
594.1 |
-3.1 |
4,684 |
33,717 |
+2,875 |
May13 |
121130 |
592.4 |
593.1 |
587.5 |
592.6 |
-3.1 |
576 |
14,792 |
+27 |
Jul13 |
121130 |
588.4 |
589.1 |
583.4 |
589.1 |
-2.9 |
163 |
7,901 |
+74 |
Nov13 |
121130 |
540.5 |
543.7 |
540.3 |
543.4 |
+0.3 |
61 |
9,031 |
+36 |
Total Volume and Open Interest |
13,890 |
150,852 |
+732 |
Corn(CBOT) |
Dec12 |
121130 |
752.50 |
752.50 |
742.00 |
748.00 |
-3.50 |
128,067 |
36,587 |
-38,293 |
Mar13 |
121130 |
758.75 |
758.75 |
748.00 |
752.75 |
-6.00 |
188,132 |
648,857 |
+19,412 |
May13 |
121130 |
758.00 |
758.00 |
746.75 |
752.00 |
-6.00 |
31,842 |
156,488 |
+4,096 |
Jul13 |
121130 |
749.75 |
749.75 |
739.50 |
744.25 |
-5.50 |
21,138 |
168,879 |
+1,670 |
Sep13 |
121130 |
657.25 |
658.50 |
652.25 |
656.75 |
-1.00 |
2,355 |
34,240 |
+165 |
Dec13 |
121130 |
636.00 |
638.00 |
632.00 |
635.50 |
-0.75 |
11,353 |
170,596 |
+3,183 |
Mar14 |
121130 |
642.00 |
645.25 |
640.00 |
643.50 |
-0.50 |
134 |
3,655 |
+30 |
May14 |
121130 |
650.00 |
650.00 |
646.50 |
649.25 |
-0.50 |
27 |
1,020 |
-1 |
Jul14 |
121130 |
654.00 |
654.00 |
652.00 |
652.00 |
-0.25 |
3 |
1,234 |
+2 |
Sep14 |
121130 |
606.25 |
606.50 |
606.25 |
606.25 |
-0.25 |
1 |
93 |
+0 |
Total Volume and Open Interest |
383,133 |
1,229,970 |
-9,704 |
Wheat(CBOT) |
Dec12 |
121130 |
869.75 |
869.75 |
844.00 |
844.75 |
-24.50 |
29,287 |
11,337 |
-5,224 |
Mar13 |
121130 |
886.00 |
887.00 |
862.50 |
863.50 |
-22.00 |
70,499 |
257,488 |
+7,929 |
May13 |
121130 |
893.25 |
893.25 |
871.25 |
872.00 |
-21.00 |
14,145 |
52,710 |
+1,168 |
Jul13 |
121130 |
885.25 |
886.75 |
868.75 |
870.50 |
-16.00 |
8,473 |
74,834 |
+514 |
Sep13 |
121130 |
890.25 |
892.25 |
877.00 |
878.75 |
-12.75 |
753 |
10,218 |
-25 |
Dec13 |
121130 |
898.75 |
899.50 |
885.00 |
886.50 |
-12.75 |
3,451 |
48,368 |
+538 |
Total Volume and Open Interest |
126,897 |
460,322 |
+4,913 |
Wheat(KCBT) |
Dec12 |
121130 |
916.50 |
916.50 |
895.25 |
897.50 |
-19.75 |
7,789 |
1,825 |
-3,978 |
Mar13 |
121130 |
934.00 |
934.25 |
912.00 |
913.25 |
-21.75 |
17,656 |
113,299 |
+1,258 |
May13 |
121130 |
942.50 |
942.50 |
921.25 |
922.25 |
-21.50 |
4,023 |
19,224 |
-401 |
Jul13 |
121130 |
940.00 |
940.00 |
921.25 |
922.00 |
-20.25 |
3,147 |
26,881 |
+443 |
Sep13 |
121130 |
938.75 |
939.75 |
925.75 |
926.00 |
-17.75 |
332 |
3,636 |
+11 |
Dec13 |
121130 |
943.50 |
944.75 |
931.50 |
931.50 |
-16.00 |
513 |
4,274 |
-43 |
Total Volume and Open Interest |
33,473 |
169,668 |
-2,703 |
Wheat(MGE) |
Dec12 |
121130 |
932.00 |
933.00 |
915.75 |
918.50 |
-12.75 |
1,846 |
703 |
-918 |
Mar13 |
121130 |
951.25 |
953.00 |
933.75 |
936.75 |
-14.50 |
4,505 |
28,457 |
+1,238 |
May13 |
121130 |
958.00 |
958.00 |
944.75 |
946.25 |
-15.25 |
719 |
5,567 |
+231 |
Jul13 |
121130 |
956.50 |
958.75 |
946.50 |
948.25 |
-12.00 |
107 |
2,339 |
+27 |
Sep13 |
121130 |
947.50 |
947.50 |
935.00 |
938.00 |
-14.00 |
151 |
3,038 |
+12 |
Total Volume and Open Interest |
7,481 |
42,172 |
+707 |
Oats(CBOT) |
Dec12 |
121130 |
360.00 |
360.75 |
350.00 |
360.75 |
unch |
887 |
1,432 |
-141 |
Mar13 |
121130 |
377.25 |
381.00 |
367.25 |
378.75 |
+0.25 |
1,216 |
8,786 |
+251 |
May13 |
121130 |
376.00 |
384.00 |
373.00 |
382.75 |
+0.75 |
20 |
709 |
+16 |
Jul13 |
121130 |
382.25 |
382.25 |
381.50 |
382.25 |
+0.75 |
2 |
71 |
+2 |
Total Volume and Open Interest |
2,126 |
11,058 |
+127 |
Rough Rice(CBOT) |
Jan13 |
121130 |
15.14 |
15.33 |
15.11 |
15.27 |
+0.16 |
916 |
12,527 |
-331 |
Mar13 |
121130 |
15.49 |
15.64 |
15.43 |
15.59 |
+0.16 |
626 |
1,896 |
+457 |
May13 |
121130 |
15.73 |
15.87 |
15.71 |
15.87 |
+0.16 |
4 |
97 |
+4 |
Jul13 |
121130 |
16.14 |
16.14 |
15.91 |
16.03 |
+0.12 |
0 |
51 |
+0 |
Total Volume and Open Interest |
1,546 |
14,589 |
+130 |
Live Cattle(CME) |
Dec12 |
121130 |
128.100 |
128.235 |
126.550 |
126.730 |
-1.470 |
8,206 |
46,928 |
-1,837 |
Feb13 |
121130 |
132.000 |
132.130 |
130.285 |
130.400 |
-1.700 |
17,022 |
144,573 |
+1,351 |
Apr13 |
121130 |
135.785 |
135.935 |
134.235 |
134.575 |
-1.325 |
5,561 |
75,168 |
+805 |
Jun13 |
121130 |
131.800 |
131.900 |
130.285 |
130.785 |
-1.150 |
2,372 |
42,557 |
+1,017 |
Aug13 |
121130 |
130.850 |
131.130 |
129.550 |
130.130 |
-1.020 |
1,702 |
20,376 |
+685 |
Oct13 |
121130 |
134.100 |
134.100 |
133.050 |
133.500 |
-0.850 |
160 |
4,365 |
+69 |
Total Volume and Open Interest |
35,086 |
336,802 |
+2,106 |
Feeder Cattle(CME) |
Jan13 |
121130 |
147.000 |
147.130 |
145.250 |
145.630 |
-1.120 |
2,096 |
16,166 |
+114 |
Mar13 |
121130 |
149.800 |
149.850 |
148.075 |
148.435 |
-1.115 |
764 |
4,944 |
+59 |
Apr13 |
121130 |
151.185 |
151.200 |
149.700 |
149.935 |
-1.000 |
120 |
2,438 |
+29 |
May13 |
121130 |
152.575 |
152.785 |
151.535 |
151.630 |
-0.805 |
85 |
1,896 |
+24 |
Aug13 |
121130 |
156.350 |
156.350 |
155.700 |
156.000 |
-0.650 |
117 |
1,041 |
+21 |
Sep13 |
121130 |
157.100 |
157.100 |
156.800 |
157.100 |
-0.400 |
2 |
103 |
+0 |
Oct13 |
121130 |
158.000 |
158.150 |
157.550 |
158.150 |
unch |
5 |
52 |
+4 |
Total Volume and Open Interest |
3,189 |
26,651 |
+251 |
Lean Hogs(CME) |
Dec12 |
121130 |
83.750 |
84.180 |
83.400 |
84.080 |
+0.380 |
14,569 |
33,625 |
-4,400 |
Feb13 |
121130 |
86.900 |
87.180 |
86.350 |
86.930 |
-0.205 |
21,115 |
99,192 |
+398 |
Apr13 |
121130 |
91.250 |
91.885 |
90.850 |
91.785 |
+0.385 |
6,040 |
45,189 |
+1,003 |
May13 |
121130 |
98.480 |
98.850 |
98.330 |
98.850 |
-0.200 |
69 |
1,464 |
+32 |
Jun13 |
121130 |
101.050 |
101.650 |
100.785 |
101.535 |
+0.250 |
5,040 |
28,597 |
+1,454 |
Jul13 |
121130 |
100.635 |
101.300 |
100.400 |
101.250 |
+0.320 |
782 |
8,973 |
+215 |
Aug13 |
121130 |
99.330 |
100.000 |
99.330 |
100.000 |
+0.300 |
898 |
14,434 |
+208 |
Oct13 |
121130 |
88.300 |
88.730 |
87.950 |
88.580 |
+0.280 |
593 |
9,891 |
+129 |
Total Volume and Open Interest |
49,511 |
247,205 |
-815 |
Class III Milk(CME) |
Nov12 |
121129 |
20.81 |
20.81 |
20.77 |
20.80 |
+0.03 |
150 |
5,381 |
-9 |
Dec12 |
121130 |
19.04 |
19.11 |
18.57 |
18.74 |
-0.33 |
159 |
4,572 |
-6 |
Jan13 |
121130 |
18.88 |
18.97 |
18.50 |
18.79 |
-0.13 |
190 |
2,703 |
+2 |
Feb13 |
121130 |
18.80 |
18.87 |
18.53 |
18.76 |
-0.03 |
68 |
2,187 |
+21 |
Mar13 |
121130 |
18.77 |
18.80 |
18.67 |
18.78 |
+0.03 |
32 |
1,767 |
+12 |
Total Volume and Open Interest |
540 |
18,991 |
-5,314 |
Cocoa(ICE) |
Dec12 |
121130 |
2493 |
2538 |
2493 |
2538 |
+12 |
13 |
429 |
-4 |
Mar13 |
121130 |
2490 |
2505 |
2450 |
2498 |
+7 |
14,331 |
96,198 |
+2,361 |
May13 |
121130 |
2494 |
2510 |
2456 |
2504 |
+9 |
3,666 |
31,314 |
+172 |
Jul13 |
121130 |
2491 |
2515 |
2462 |
2509 |
+9 |
795 |
18,295 |
+83 |
Sep13 |
121130 |
2487 |
2517 |
2472 |
2511 |
+8 |
682 |
15,468 |
+123 |
Dec13 |
121130 |
2489 |
2517 |
2487 |
2513 |
+9 |
684 |
9,590 |
+71 |
Mar14 |
121130 |
2509 |
2521 |
2476 |
2515 |
+7 |
1,071 |
15,244 |
+335 |
Total Volume and Open Interest |
21,501 |
195,897 |
+3,159 |
Coffee "C"(ICE) |
Dec12 |
121130 |
146.65 |
146.65 |
141.35 |
142.10 |
-4.05 |
11 |
117 |
-8 |
Mar13 |
121130 |
155.30 |
156.20 |
149.60 |
150.60 |
-5.80 |
12,447 |
93,047 |
-420 |
May13 |
121130 |
158.00 |
158.90 |
152.40 |
153.50 |
-5.75 |
1,826 |
22,513 |
+176 |
Jul13 |
121130 |
161.35 |
161.50 |
155.50 |
156.35 |
-5.75 |
522 |
10,305 |
+19 |
Sep13 |
121130 |
164.20 |
164.35 |
158.35 |
159.20 |
-5.75 |
268 |
5,180 |
+16 |
Dec13 |
121130 |
168.20 |
168.60 |
162.45 |
163.25 |
-5.75 |
278 |
3,745 |
+66 |
Total Volume and Open Interest |
15,406 |
136,306 |
-119 |
Orange Juice(ICE) |
Jan13 |
121130 |
124.10 |
124.95 |
121.50 |
123.25 |
-0.85 |
944 |
14,728 |
-684 |
Mar13 |
121130 |
124.50 |
125.20 |
122.20 |
123.90 |
-0.95 |
458 |
5,075 |
+574 |
May13 |
121130 |
125.85 |
125.85 |
123.90 |
125.70 |
-0.70 |
2 |
1,359 |
+1 |
Jul13 |
121130 |
126.00 |
126.70 |
126.00 |
126.70 |
-0.80 |
2 |
657 |
+0 |
Sep13 |
121130 |
128.85 |
128.85 |
128.85 |
128.85 |
-0.80 |
0 |
69 |
+0 |
Nov13 |
121130 |
129.65 |
129.65 |
129.65 |
129.65 |
-0.80 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,406 |
21,972 |
-109 |
Sugar #11(ICE) |
Mar13 |
121130 |
19.36 |
19.42 |
19.18 |
19.34 |
unch |
27,442 |
353,073 |
+266 |
May13 |
121130 |
19.39 |
19.46 |
19.23 |
19.38 |
-0.01 |
7,980 |
111,626 |
+947 |
Jul13 |
121130 |
19.42 |
19.48 |
19.28 |
19.41 |
-0.04 |
8,538 |
123,251 |
+332 |
Oct13 |
121130 |
19.70 |
19.75 |
19.55 |
19.71 |
+0.02 |
4,877 |
68,600 |
-257 |
Mar14 |
121130 |
20.18 |
20.24 |
20.04 |
20.22 |
+0.04 |
1,244 |
45,700 |
+531 |
May14 |
121130 |
20.00 |
20.16 |
19.93 |
20.16 |
+0.10 |
420 |
12,405 |
+250 |
Jul14 |
121130 |
19.92 |
20.05 |
19.87 |
20.05 |
+0.08 |
109 |
6,539 |
+13 |
Oct14 |
121130 |
20.01 |
20.07 |
19.95 |
20.07 |
+0.06 |
95 |
8,464 |
+47 |
Total Volume and Open Interest |
50,713 |
739,523 |
+2,129 |
London Cocoa(LCE) |
Dec12 |
121130 |
1593 |
1599 |
1568 |
1593 |
unch |
4,246 |
35,810 |
-1,535 |
Mar13 |
121130 |
1587 |
1591 |
1558 |
1586 |
+1 |
10,749 |
73,734 |
+398 |
May13 |
121130 |
1593 |
1594 |
1565 |
1592 |
+1 |
1,138 |
30,246 |
-26 |
Jul13 |
121130 |
1599 |
1599 |
1570 |
1599 |
+2 |
592 |
20,511 |
-60 |
Sep13 |
121130 |
1590 |
1608 |
1580 |
1605 |
+2 |
1,753 |
21,894 |
+445 |
Dec13 |
121130 |
1577 |
1594 |
1567 |
1591 |
+4 |
707 |
12,888 |
-28 |
Mar14 |
121130 |
1583 |
1590 |
1564 |
1590 |
+4 |
698 |
16,225 |
+970 |
Total Volume and Open Interest |
19,903 |
218,625 |
+341 |
London Sugar(LCE) |
Mar13 |
121130 |
512.40 |
517.40 |
511.50 |
516.10 |
+2.80 |
2,665 |
42,125 |
-31 |
May13 |
121130 |
521.10 |
525.10 |
519.90 |
524.10 |
+2.70 |
437 |
15,360 |
-3 |
Aug13 |
121130 |
524.50 |
528.10 |
523.60 |
527.40 |
+2.10 |
314 |
7,324 |
+196 |
Oct13 |
121130 |
530.60 |
533.60 |
529.60 |
533.20 |
+2.60 |
178 |
4,462 |
+10 |
Dec13 |
121130 |
536.50 |
540.10 |
536.50 |
539.00 |
+2.40 |
57 |
1,762 |
+0 |
Total Volume and Open Interest |
3,698 |
72,034 |
+170 |
Cotton(ICE) |
Dec12 |
121130 |
72.08 |
72.65 |
72.08 |
72.65 |
+0.90 |
19 |
363 |
-61 |
Mar13 |
121130 |
73.24 |
73.95 |
73.24 |
73.91 |
+0.56 |
20,020 |
126,757 |
-1,205 |
May13 |
121130 |
73.99 |
74.55 |
73.99 |
74.51 |
+0.49 |
1,785 |
17,807 |
+198 |
Jul13 |
121130 |
74.50 |
75.09 |
74.50 |
74.92 |
+0.25 |
1,278 |
9,978 |
-270 |
Oct13 |
121130 |
76.49 |
76.49 |
76.49 |
76.49 |
+0.20 |
0 |
4 |
+0 |
Dec13 |
121130 |
77.01 |
77.34 |
76.84 |
77.07 |
+0.15 |
240 |
5,639 |
+176 |
Total Volume and Open Interest |
23,342 |
160,628 |
-1,162 |
Lumber(CME) |
Jan13 |
121130 |
342.6 |
343.0 |
336.2 |
340.1 |
-0.4 |
1,762 |
7,098 |
-339 |
Mar13 |
121130 |
346.0 |
346.0 |
339.3 |
344.9 |
-1.1 |
1,065 |
2,797 |
+391 |
May13 |
121130 |
340.0 |
347.0 |
340.0 |
345.7 |
-1.6 |
289 |
1,089 |
+126 |
Jul13 |
121130 |
340.2 |
341.1 |
337.0 |
340.1 |
-0.9 |
33 |
160 |
+31 |
Total Volume and Open Interest |
3,149 |
11,160 |
+209 |
Crude Oil(NYM) |
Jan13 |
121130 |
87.66 |
88.99 |
87.47 |
88.91 |
+0.84 |
270,030 |
309,103 |
-14,959 |
Feb13 |
121130 |
88.30 |
89.59 |
88.09 |
89.49 |
+0.83 |
66,171 |
163,756 |
+5,235 |
Mar13 |
121130 |
88.70 |
90.24 |
88.70 |
90.13 |
+0.84 |
50,631 |
108,416 |
-2,134 |
Apr13 |
121130 |
89.34 |
90.78 |
89.34 |
90.68 |
+0.84 |
23,821 |
63,462 |
+3,068 |
May13 |
121130 |
90.07 |
91.22 |
89.92 |
91.12 |
+0.85 |
18,276 |
54,134 |
-287 |
Jun13 |
121130 |
90.10 |
91.54 |
90.00 |
91.43 |
+0.84 |
34,286 |
111,853 |
+105 |
Jul13 |
121130 |
90.63 |
91.73 |
90.28 |
91.63 |
+0.82 |
5,257 |
41,280 |
+507 |
Aug13 |
121130 |
90.61 |
91.81 |
90.40 |
91.73 |
+0.80 |
3,167 |
26,713 |
+76 |
Sep13 |
121130 |
90.60 |
91.80 |
90.60 |
91.79 |
+0.78 |
5,506 |
40,548 |
+909 |
Oct13 |
121130 |
90.70 |
91.85 |
90.70 |
91.81 |
+0.76 |
1,677 |
30,235 |
+22 |
Nov13 |
121130 |
90.96 |
91.84 |
90.54 |
91.84 |
+0.74 |
1,950 |
31,071 |
+279 |
Dec13 |
121130 |
90.69 |
92.00 |
90.45 |
91.85 |
+0.71 |
30,369 |
172,692 |
-1,910 |
Jan14 |
121130 |
91.74 |
91.74 |
91.74 |
91.74 |
+0.69 |
1,444 |
28,745 |
+9 |
Feb14 |
121130 |
91.60 |
91.60 |
91.60 |
91.60 |
+0.68 |
658 |
12,082 |
-171 |
Mar14 |
121130 |
91.46 |
91.46 |
90.34 |
91.46 |
+0.68 |
1,594 |
16,012 |
-491 |
Apr14 |
121130 |
91.33 |
91.33 |
91.33 |
91.33 |
+0.68 |
1,106 |
9,080 |
-569 |
Total Volume and Open Interest |
532,570 |
1,525,912 |
-7,756 |
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 |
121130 |
87.600 |
88.975 |
87.475 |
88.900 |
+0.825 |
6,191 |
3,167 |
+78 |
Feb13 |
121130 |
88.250 |
89.500 |
88.125 |
89.500 |
+0.850 |
338 |
1,474 |
+136 |
Mar13 |
121130 |
88.875 |
90.175 |
88.875 |
90.125 |
+0.825 |
39 |
340 |
-7 |
Apr13 |
121130 |
90.625 |
90.675 |
90.600 |
90.675 |
+0.825 |
7 |
13 |
+4 |
May13 |
121130 |
91.125 |
91.125 |
91.125 |
91.125 |
+0.850 |
0 |
7 |
+0 |
Jun13 |
121130 |
91.425 |
91.425 |
91.425 |
91.425 |
+0.825 |
0 |
45 |
+0 |
Jul13 |
121130 |
91.625 |
91.625 |
91.625 |
91.625 |
+0.825 |
0 |
2 |
+0 |
Aug13 |
121130 |
91.725 |
91.725 |
91.725 |
91.725 |
+0.800 |
|
|
|
Total Volume and Open Interest |
6,575 |
5,204 |
+211 |
Heating Oil(NYM) |
Dec12 |
121130 |
304.04 |
305.50 |
302.96 |
304.13 |
+0.07 |
19,461 |
9,407 |
-8,035 |
Jan13 |
121130 |
306.00 |
307.28 |
304.55 |
306.07 |
+0.38 |
55,258 |
105,336 |
+5,813 |
Feb13 |
121130 |
305.85 |
307.60 |
305.01 |
306.65 |
+0.60 |
17,487 |
42,726 |
+3,094 |
Mar13 |
121130 |
304.62 |
306.68 |
304.12 |
305.86 |
+0.86 |
10,947 |
32,296 |
-50 |
Apr13 |
121130 |
302.66 |
304.49 |
301.96 |
303.73 |
+0.95 |
7,581 |
33,771 |
+1,617 |
May13 |
121130 |
305.00 |
306.60 |
303.59 |
305.87 |
+0.97 |
3,929 |
21,348 |
+332 |
Jun13 |
121130 |
302.67 |
304.67 |
301.62 |
304.08 |
+1.03 |
5,386 |
18,028 |
-173 |
Jul13 |
121130 |
302.43 |
303.50 |
302.40 |
303.13 |
+0.98 |
446 |
5,208 |
+112 |
Aug13 |
121130 |
302.88 |
302.88 |
302.54 |
302.54 |
+0.89 |
114 |
2,868 |
+3 |
Sep13 |
121130 |
302.30 |
302.40 |
299.97 |
302.25 |
+0.90 |
364 |
7,652 |
+72 |
Oct13 |
121130 |
301.42 |
302.15 |
301.26 |
302.05 |
+0.88 |
100 |
2,266 |
+2 |
Nov13 |
121130 |
301.16 |
301.95 |
301.14 |
301.95 |
+0.91 |
184 |
2,041 |
+38 |
Dec13 |
121130 |
300.61 |
301.91 |
300.61 |
301.71 |
+0.92 |
1,360 |
14,542 |
+115 |
Jan14 |
121130 |
301.36 |
301.36 |
301.36 |
301.36 |
+0.95 |
52 |
1,245 |
+31 |
Total Volume and Open Interest |
122,725 |
300,069 |
+3,015 |
Gasoline(NYMEX) |
Dec12 |
121130 |
277.74 |
280.16 |
275.39 |
276.14 |
-2.56 |
26,033 |
5,545 |
-8,341 |
Jan13 |
121130 |
272.25 |
274.49 |
271.50 |
273.03 |
-0.31 |
52,837 |
130,455 |
+3,366 |
Feb13 |
121130 |
271.92 |
273.92 |
271.28 |
273.09 |
+0.01 |
22,656 |
36,392 |
+999 |
Mar13 |
121130 |
273.04 |
275.17 |
272.84 |
274.80 |
+0.35 |
11,660 |
32,122 |
+2,175 |
Apr13 |
121130 |
287.41 |
289.43 |
287.15 |
289.15 |
+0.36 |
7,192 |
21,146 |
+779 |
May13 |
121130 |
287.91 |
288.70 |
286.56 |
288.61 |
+0.50 |
3,478 |
13,727 |
-29 |
Jun13 |
121130 |
284.05 |
286.18 |
283.49 |
285.95 |
+0.55 |
3,696 |
13,306 |
-159 |
Jul13 |
121130 |
280.79 |
282.59 |
280.39 |
282.40 |
+0.60 |
1,189 |
4,544 |
+391 |
Aug13 |
121130 |
277.81 |
278.61 |
277.81 |
278.61 |
+0.58 |
343 |
3,478 |
-79 |
Sep13 |
121130 |
273.27 |
274.53 |
273.27 |
274.53 |
+0.58 |
544 |
4,418 |
+39 |
Total Volume and Open Interest |
130,112 |
274,716 |
-783 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121130 |
273.00 |
273.03 |
273.00 |
273.00 |
-0.30 |
|
|
|
Feb13 |
121130 |
273.10 |
273.10 |
273.09 |
273.10 |
unch |
|
|
|
Mar13 |
121130 |
274.80 |
274.80 |
274.80 |
274.80 |
+0.30 |
|
|
|
Apr13 |
121130 |
289.20 |
289.20 |
289.15 |
289.20 |
+0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan13 |
121130 |
3.649 |
3.679 |
3.546 |
3.561 |
-0.087 |
159,983 |
299,614 |
+4,142 |
Feb13 |
121130 |
3.655 |
3.698 |
3.570 |
3.584 |
-0.084 |
44,292 |
71,427 |
+662 |
Mar13 |
121130 |
3.630 |
3.675 |
3.555 |
3.573 |
-0.074 |
44,581 |
147,508 |
+12,490 |
Apr13 |
121130 |
3.643 |
3.668 |
3.551 |
3.570 |
-0.071 |
46,839 |
137,385 |
-6,173 |
May13 |
121130 |
3.676 |
3.703 |
3.592 |
3.607 |
-0.072 |
8,730 |
46,321 |
+509 |
Jun13 |
121130 |
3.697 |
3.743 |
3.630 |
3.650 |
-0.068 |
5,501 |
22,158 |
+283 |
Jul13 |
121130 |
3.750 |
3.785 |
3.676 |
3.693 |
-0.068 |
3,371 |
27,860 |
-176 |
Aug13 |
121130 |
3.764 |
3.807 |
3.696 |
3.714 |
-0.069 |
1,638 |
23,293 |
+98 |
Sep13 |
121130 |
3.774 |
3.809 |
3.701 |
3.716 |
-0.070 |
1,856 |
22,270 |
-216 |
Oct13 |
121130 |
3.800 |
3.843 |
3.732 |
3.751 |
-0.070 |
25,611 |
102,811 |
+9,399 |
Nov13 |
121130 |
3.942 |
3.950 |
3.847 |
3.859 |
-0.071 |
3,855 |
27,519 |
-207 |
Dec13 |
121130 |
4.107 |
4.142 |
4.037 |
4.053 |
-0.070 |
2,867 |
30,697 |
-56 |
Jan14 |
121130 |
4.231 |
4.235 |
4.146 |
4.157 |
-0.071 |
7,781 |
78,154 |
+1,273 |
Feb14 |
121130 |
4.223 |
4.225 |
4.141 |
4.153 |
-0.065 |
456 |
5,920 |
-53 |
Mar14 |
121130 |
4.181 |
4.181 |
4.088 |
4.095 |
-0.062 |
2,494 |
14,098 |
+1,064 |
Apr14 |
121130 |
3.979 |
4.005 |
3.921 |
3.940 |
-0.046 |
3,638 |
32,704 |
+576 |
Total Volume and Open Interest |
365,002 |
1,162,874 |
+23,688 |
Brent Crude Oil(ICE) |
Jan13 |
121130 |
110.35 |
111.34 |
110.25 |
111.23 |
+0.47 |
254,908 |
260,648 |
-12,949 |
Feb13 |
121130 |
109.58 |
110.36 |
109.34 |
110.25 |
+0.41 |
143,658 |
208,074 |
+16,069 |
Mar13 |
121130 |
108.93 |
109.65 |
108.69 |
109.54 |
+0.35 |
60,362 |
95,851 |
+102 |
Apr13 |
121130 |
108.38 |
109.12 |
108.20 |
109.03 |
+0.34 |
22,409 |
46,303 |
+2,082 |
May13 |
121130 |
107.96 |
108.67 |
107.79 |
108.62 |
+0.36 |
12,826 |
51,033 |
+1,360 |
Jun13 |
121130 |
107.51 |
108.29 |
107.34 |
108.22 |
+0.37 |
30,782 |
96,282 |
+2,299 |
Jul13 |
121130 |
107.08 |
107.86 |
107.00 |
107.79 |
+0.38 |
6,144 |
32,389 |
+780 |
Aug13 |
121130 |
106.59 |
107.35 |
106.49 |
107.31 |
+0.37 |
4,438 |
44,529 |
+690 |
Sep13 |
121130 |
106.23 |
106.85 |
106.00 |
106.81 |
+0.36 |
7,774 |
43,309 |
+512 |
Oct13 |
121130 |
106.31 |
106.36 |
106.15 |
106.36 |
+0.35 |
3,015 |
39,510 |
-133 |
Nov13 |
121130 |
105.76 |
105.94 |
105.76 |
105.94 |
+0.33 |
2,934 |
29,798 |
-3 |
Dec13 |
121130 |
104.97 |
105.60 |
104.72 |
105.54 |
+0.31 |
26,931 |
121,197 |
+1,660 |
Jan14 |
121130 |
105.19 |
105.19 |
105.19 |
105.19 |
+0.29 |
1,194 |
20,708 |
+106 |
Feb14 |
121130 |
104.84 |
104.84 |
104.84 |
104.84 |
+0.28 |
718 |
12,434 |
+367 |
Total Volume and Open Interest |
595,418 |
1,304,753 |
+14,150 |
Gas Oil(ICE) |
Dec12 |
121130 |
949.00 |
953.25 |
944.00 |
950.25 |
+1.50 |
34,907 |
85,872 |
+2,052 |
Jan13 |
121130 |
950.00 |
955.50 |
946.25 |
953.00 |
+2.25 |
74,519 |
112,303 |
+3,543 |
Feb13 |
121130 |
947.75 |
953.75 |
944.75 |
952.00 |
+2.75 |
23,589 |
55,919 |
+1,287 |
Mar13 |
121130 |
944.25 |
949.75 |
941.50 |
948.50 |
+2.75 |
11,845 |
39,504 |
+1,489 |
Apr13 |
121130 |
940.00 |
944.50 |
937.25 |
943.75 |
+2.75 |
6,690 |
33,223 |
-178 |
May13 |
121130 |
934.25 |
940.00 |
933.25 |
939.00 |
+2.75 |
5,002 |
22,071 |
-239 |
Jun13 |
121130 |
931.00 |
937.00 |
928.50 |
935.00 |
+2.25 |
9,858 |
34,968 |
+325 |
Jul13 |
121130 |
929.25 |
932.50 |
927.50 |
932.50 |
+2.00 |
1,566 |
17,038 |
+655 |
Aug13 |
121130 |
927.25 |
930.25 |
926.75 |
930.25 |
+1.75 |
942 |
14,181 |
+416 |
Sep13 |
121130 |
925.50 |
928.25 |
925.00 |
928.25 |
+1.75 |
1,136 |
15,325 |
+188 |
Total Volume and Open Interest |
175,195 |
536,725 |
+9,988 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121130 |
2.422 |
2.422 |
2.406 |
2.408 |
-0.020 |
116 |
393 |
-65 |
Jan13 |
121130 |
2.421 |
2.421 |
2.400 |
2.402 |
-0.019 |
274 |
1,331 |
+19 |
Feb13 |
121130 |
2.415 |
2.415 |
2.398 |
2.402 |
-0.019 |
186 |
1,693 |
+77 |
Mar13 |
121130 |
2.424 |
2.424 |
2.397 |
2.400 |
-0.024 |
86 |
2,039 |
+16 |
Apr13 |
121130 |
2.424 |
2.424 |
2.401 |
2.406 |
-0.027 |
72 |
718 |
-5 |
May13 |
121130 |
2.423 |
2.427 |
2.397 |
2.404 |
-0.025 |
200 |
1,277 |
+7 |
Jun13 |
121130 |
2.395 |
2.400 |
2.386 |
2.395 |
-0.026 |
269 |
1,023 |
-81 |
Total Volume and Open Interest |
1,412 |
10,834 |
-74 |
WTI Crude Oil(ICE) |
Jan13 |
121130 |
87.70 |
88.98 |
87.58 |
88.91 |
+0.84 |
53,022 |
77,106 |
-4,168 |
Feb13 |
121130 |
88.30 |
89.56 |
88.25 |
89.49 |
+0.83 |
21,439 |
61,352 |
+2,630 |
Mar13 |
121130 |
89.07 |
90.21 |
88.98 |
90.13 |
+0.84 |
18,012 |
43,507 |
-1,298 |
Apr13 |
121130 |
89.82 |
90.75 |
89.76 |
90.68 |
+0.84 |
10,699 |
19,187 |
-2,361 |
May13 |
121130 |
90.27 |
91.15 |
90.00 |
91.12 |
+0.85 |
7,064 |
15,420 |
-1,077 |
Jun13 |
121130 |
90.21 |
91.45 |
90.21 |
91.43 |
+0.84 |
10,839 |
51,340 |
-185 |
Jul13 |
121130 |
91.33 |
91.63 |
91.33 |
91.63 |
+0.82 |
1,259 |
8,709 |
-228 |
Aug13 |
121130 |
91.77 |
91.77 |
91.73 |
91.73 |
+0.80 |
1,133 |
5,957 |
+131 |
Sep13 |
121130 |
91.68 |
91.79 |
91.68 |
91.79 |
+0.78 |
1,053 |
9,378 |
+82 |
Oct13 |
121130 |
91.81 |
91.81 |
91.81 |
91.81 |
+0.76 |
599 |
5,980 |
-14 |
Nov13 |
121130 |
91.84 |
91.84 |
91.84 |
91.84 |
+0.74 |
441 |
5,801 |
+0 |
Dec13 |
121130 |
90.73 |
91.89 |
90.70 |
91.85 |
+0.71 |
5,944 |
73,679 |
+739 |
Jan14 |
121130 |
91.74 |
91.74 |
91.74 |
91.74 |
+0.69 |
223 |
6,241 |
+157 |
Feb14 |
121130 |
91.60 |
91.60 |
91.60 |
91.60 |
+0.68 |
73 |
1,921 |
-6 |
Mar14 |
121130 |
91.46 |
91.46 |
91.46 |
91.46 |
+0.68 |
65 |
3,649 |
+19 |
Apr14 |
121130 |
91.33 |
91.33 |
91.33 |
91.33 |
+0.68 |
60 |
2,145 |
+29 |
Total Volume and Open Interest |
134,884 |
492,727 |
-4,252 |
US Dollar Index(ICE) |
Dec12 |
121130 |
80.195 |
80.340 |
80.030 |
80.162 |
-0.048 |
19,817 |
32,493 |
-31 |
Mar13 |
121130 |
80.365 |
80.535 |
80.145 |
80.363 |
-0.042 |
173 |
2,672 |
+60 |
Jun13 |
121130 |
80.603 |
80.603 |
80.603 |
80.603 |
-0.042 |
0 |
4 |
+0 |
Total Volume and Open Interest |
19,990 |
35,172 |
+29 |
Australian Dollar(CME) |
Dec12 |
121130 |
104.21 |
104.36 |
103.90 |
104.10 |
-0.10 |
101,103 |
192,240 |
-3,103 |
Mar13 |
121130 |
103.40 |
103.60 |
103.20 |
103.37 |
-0.09 |
3,299 |
5,052 |
+3,078 |
Jun13 |
121130 |
102.67 |
102.75 |
102.67 |
102.67 |
-0.08 |
0 |
8 |
+0 |
Total Volume and Open Interest |
104,402 |
197,305 |
-25 |
British Pound(CME) |
Dec12 |
121130 |
160.42 |
160.61 |
159.88 |
160.23 |
-0.15 |
88,152 |
158,493 |
+3,882 |
Mar13 |
121130 |
160.41 |
160.56 |
159.83 |
160.19 |
-0.15 |
1,408 |
1,223 |
+326 |
Jun13 |
121130 |
160.14 |
160.29 |
160.14 |
160.14 |
-0.15 |
0 |
59 |
+0 |
Total Volume and Open Interest |
89,560 |
159,777 |
+4,208 |
Canadian Dollar(CME) |
Dec12 |
121130 |
100.68 |
100.76 |
100.44 |
100.66 |
-0.08 |
75,459 |
156,244 |
-4,119 |
Mar13 |
121130 |
100.45 |
100.55 |
100.27 |
100.46 |
-0.08 |
5,610 |
10,326 |
+3,828 |
Jun13 |
121130 |
100.20 |
100.33 |
100.20 |
100.25 |
-0.08 |
28 |
881 |
+9 |
Sep13 |
121130 |
99.94 |
100.12 |
99.94 |
100.04 |
-0.08 |
3 |
877 |
+2 |
Total Volume and Open Interest |
81,101 |
168,472 |
-279 |
Japanese Yen(CME) |
Dec12 |
121130 |
121.78 |
121.90 |
120.86 |
121.38 |
-0.40 |
96,968 |
208,923 |
-532 |
Mar13 |
121130 |
121.91 |
121.96 |
120.98 |
121.49 |
-0.41 |
2,443 |
6,785 |
+1,104 |
Jun13 |
121130 |
121.60 |
122.03 |
121.60 |
121.60 |
-0.43 |
1 |
84 |
+1 |
Total Volume and Open Interest |
99,415 |
215,827 |
+575 |
Swiss Franc(CME) |
Dec12 |
121130 |
107.82 |
108.18 |
107.63 |
107.87 |
+0.08 |
27,799 |
40,851 |
+1,052 |
Mar13 |
121130 |
108.05 |
108.28 |
107.81 |
108.03 |
+0.08 |
61 |
341 |
+30 |
Jun13 |
121130 |
108.20 |
108.20 |
108.13 |
108.20 |
+0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
27,860 |
41,195 |
+1,082 |
EuroFX(CME) |
Dec12 |
121130 |
129.79 |
130.31 |
129.69 |
130.00 |
+0.24 |
246,992 |
203,972 |
-2,126 |
Mar13 |
121130 |
129.84 |
130.43 |
129.83 |
130.13 |
+0.24 |
3,136 |
4,900 |
+1,036 |
Jun13 |
121130 |
130.24 |
130.25 |
130.02 |
130.25 |
+0.23 |
1 |
651 |
+0 |
Total Volume and Open Interest |
250,133 |
209,569 |
-1,093 |
Mexican Peso(CME) |
Dec12 |
121130 |
771.00 |
774.00 |
769.50 |
771.25 |
-0.75 |
51,371 |
163,530 |
-1,448 |
Jan13 |
121130 |
769.00 |
769.75 |
769.00 |
769.00 |
-0.75 |
|
|
|
Total Volume and Open Interest |
64,612 |
183,608 |
+6,129 |
Brazilian Real(CME) |
Dec12 |
121130 |
474.50 |
476.80 |
474.50 |
474.50 |
-2.30 |
731 |
3,473 |
-708 |
Jan13 |
121130 |
472.00 |
472.85 |
466.20 |
468.50 |
-6.40 |
666 |
1,346 |
+665 |
Feb13 |
121130 |
465.65 |
466.50 |
464.35 |
466.50 |
-6.60 |
0 |
1 |
+0 |
Mar13 |
121130 |
465.20 |
465.20 |
462.75 |
464.90 |
-6.40 |
41 |
1,597 |
+0 |
Total Volume and Open Interest |
1,438 |
34,455 |
-43 |
30-Year T-Bonds(CBOT) |
Dec12 |
121130 |
151~080 |
151~240 |
151~010 |
151~130 |
+0~060 |
427,385 |
125,576 |
-108,124 |
Mar13 |
121130 |
149~310 |
150~140 |
149~230 |
150~020 |
+0~050 |
281,976 |
575,359 |
+110,664 |
Jun13 |
121130 |
148~090 |
148~290 |
148~090 |
148~290 |
+0~050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
709,361 |
700,937 |
+2,540 |
10-Year T-Notes(CBOT) |
Dec12 |
121130 |
134~010 |
134~060 |
133~290 |
134~040 |
+0~035 |
1,124,410 |
240,578 |
-337,915 |
Mar13 |
121130 |
133~165 |
133~225 |
133~130 |
133~205 |
+0~035 |
752,699 |
1,550,224 |
+244,214 |
Jun13 |
121130 |
132~255 |
132~255 |
132~220 |
132~255 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,877,109 |
1,790,802 |
-93,701 |
5-Year T-Notes(CBOT) |
Dec12 |
121130 |
124~244 |
124~270 |
124~226 |
124~270 |
+0~024 |
718,822 |
237,574 |
-218,078 |
Mar13 |
121130 |
124~204 |
124~232 |
124~186 |
124~230 |
+0~026 |
578,282 |
1,311,626 |
+152,284 |
Jun13 |
121130 |
124~030 |
124~030 |
124~002 |
124~030 |
+0~026 |
|
|
|
Total Volume and Open Interest |
1,297,104 |
1,549,200 |
-65,794 |
2 Year T-Notes(CBOT) |
Dec12 |
121130 |
110~072 |
110~080 |
110~070 |
110~076 |
+0~004 |
222,235 |
171,434 |
-113,044 |
Mar13 |
121130 |
110~066 |
110~074 |
110~066 |
110~072 |
+0~004 |
224,839 |
818,334 |
+52,026 |
Jun13 |
121130 |
109~236 |
109~236 |
109~232 |
109~236 |
+0~004 |
|
|
|
Total Volume and Open Interest |
447,074 |
989,768 |
-61,018 |
Eurodollars(CME) |
Dec12 |
121130 |
99.685 |
99.688 |
99.685 |
99.685 |
unch |
69,551 |
900,037 |
+9,837 |
Mar13 |
121130 |
99.680 |
99.680 |
99.675 |
99.680 |
+0.005 |
116,120 |
693,515 |
-14,508 |
Jun13 |
121130 |
99.665 |
99.670 |
99.660 |
99.665 |
unch |
106,243 |
709,446 |
+20,110 |
Sep13 |
121130 |
99.650 |
99.655 |
99.645 |
99.650 |
unch |
63,606 |
601,165 |
-6,142 |
Dec13 |
121130 |
99.620 |
99.630 |
99.620 |
99.630 |
+0.010 |
81,078 |
696,287 |
-8,821 |
Mar14 |
121130 |
99.600 |
99.610 |
99.595 |
99.610 |
+0.015 |
82,306 |
624,736 |
-231 |
Jun14 |
121130 |
99.565 |
99.580 |
99.560 |
99.575 |
+0.010 |
85,946 |
535,621 |
+2,093 |
Sep14 |
121130 |
99.530 |
99.545 |
99.520 |
99.540 |
+0.010 |
84,415 |
493,394 |
+7,022 |
Dec14 |
121130 |
99.480 |
99.500 |
99.470 |
99.495 |
+0.015 |
54,597 |
522,606 |
-1,401 |
Mar15 |
121130 |
99.430 |
99.450 |
99.425 |
99.450 |
+0.015 |
61,762 |
534,218 |
+5,382 |
Jun15 |
121130 |
99.370 |
99.390 |
99.360 |
99.385 |
+0.015 |
70,665 |
581,873 |
+2,666 |
Sep15 |
121130 |
99.290 |
99.310 |
99.280 |
99.305 |
+0.015 |
53,305 |
392,432 |
+2,991 |
Dec15 |
121130 |
99.185 |
99.205 |
99.170 |
99.200 |
+0.015 |
69,086 |
374,357 |
+16,246 |
Mar16 |
121130 |
99.075 |
99.095 |
99.055 |
99.090 |
+0.015 |
28,292 |
219,628 |
+373 |
Jun16 |
121130 |
98.945 |
98.965 |
98.930 |
98.960 |
+0.015 |
26,078 |
153,435 |
+930 |
Sep16 |
121130 |
98.810 |
98.825 |
98.790 |
98.825 |
+0.015 |
18,668 |
138,209 |
+1,209 |
Dec16 |
121130 |
98.665 |
98.680 |
98.645 |
98.675 |
+0.015 |
13,813 |
101,549 |
+3,518 |
Mar17 |
121130 |
98.535 |
98.545 |
98.510 |
98.540 |
+0.010 |
10,571 |
86,597 |
+1,740 |
Total Volume and Open Interest |
1,114,630 |
8,574,640 |
+42,296 |
Ultra T-Bond(CBOT) |
Dec12 |
121130 |
167~09 |
168~01 |
166~24 |
167~11 |
+0~06 |
144,096 |
47,481 |
-73,404 |
Mar13 |
121130 |
165~28 |
166~20 |
165~11 |
165~30 |
+0~05 |
110,084 |
346,399 |
+62,131 |
Jun13 |
121130 |
165~30 |
165~30 |
165~25 |
165~30 |
+0~05 |
|
|
|
Total Volume and Open Interest |
254,180 |
393,880 |
-11,273 |
30 Day Federal Funds(CBOT) |
Nov12 |
121130 |
99.838 |
99.838 |
99.838 |
99.838 |
unch |
383 |
71,355 |
-41 |
Dec12 |
121130 |
99.845 |
99.845 |
99.840 |
99.845 |
unch |
4,630 |
46,201 |
-924 |
Jan13 |
121130 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
2,443 |
25,684 |
-420 |
Feb13 |
121130 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
1,662 |
24,513 |
+193 |
Mar13 |
121130 |
99.860 |
99.865 |
99.855 |
99.865 |
unch |
185 |
21,881 |
+18 |
Apr13 |
121130 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
850 |
22,906 |
-453 |
Total Volume and Open Interest |
14,589 |
394,105 |
-441 |
3-Mth Euro-Yen(CME) |
Dec12 |
121130 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121130 |
99.728 |
99.728 |
99.728 |
99.728 |
-0.007 |
|
|
|
Jun13 |
121130 |
99.753 |
99.753 |
99.753 |
99.753 |
-0.007 |
|
|
|
Sep13 |
121130 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.007 |
|
|
|
Dec13 |
121130 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.005 |
|
|
|
Mar14 |
121130 |
99.765 |
99.765 |
99.765 |
99.765 |
-0.005 |
|
|
|
Jun14 |
121130 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.005 |
|
|
|
Sep14 |
121130 |
99.580 |
99.580 |
99.580 |
99.580 |
-0.005 |
|
|
|
Dec14 |
121130 |
99.805 |
99.805 |
99.805 |
99.805 |
-0.005 |
|
|
|
Mar15 |
121130 |
99.665 |
99.665 |
99.665 |
99.665 |
-0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121130 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,101 |
+0 |
Mar13 |
121130 |
99.72 |
99.73 |
99.72 |
99.73 |
-0.01 |
0 |
460 |
+0 |
Jun13 |
121130 |
99.75 |
99.75 |
99.75 |
99.75 |
-0.01 |
1 |
202 |
+1 |
Sep13 |
121130 |
99.76 |
99.76 |
99.76 |
99.76 |
-0.01 |
0 |
170 |
+0 |
Dec13 |
121130 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
384 |
+0 |
Mar14 |
121130 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
50 |
214 |
-50 |
Jun14 |
121130 |
99.72 |
99.72 |
99.72 |
99.72 |
0.00 |
|
|
|
Sep14 |
121130 |
99.58 |
99.58 |
99.58 |
99.58 |
0.00 |
|
|
|
Total Volume and Open Interest |
51 |
3,535 |
-49 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121130 |
144.78 |
144.94 |
144.73 |
144.89 |
+0.11 |
2,304 |
23,628 |
+53 |
Mar13 |
121130 |
144.28 |
144.40 |
144.22 |
144.37 |
+0.14 |
529 |
546 |
+249 |
Jun13 |
121130 |
142.28 |
142.28 |
142.28 |
142.28 |
+0.14 |
|
|
|
Total Volume and Open Interest |
2,833 |
24,174 |
+302 |
Euro-Bund(EUREX) |
Dec12 |
121130 |
142.88 |
143.12 |
142.72 |
142.79 |
-0.05 |
687,399 |
876,954 |
-6,217 |
Mar13 |
121130 |
144.61 |
144.87 |
144.45 |
144.51 |
-0.05 |
86,200 |
200,049 |
+30,542 |
Jun13 |
121130 |
142.37 |
142.37 |
142.37 |
142.37 |
-0.02 |
1 |
21 |
+1 |
Total Volume and Open Interest |
773,600 |
1,077,024 |
+24,326 |
Euro-Bobl(EUREX) |
Dec12 |
121130 |
126.42 |
126.51 |
126.35 |
126.38 |
-0.01 |
299,244 |
724,620 |
-29,430 |
Mar13 |
121130 |
127.18 |
127.28 |
127.10 |
127.14 |
unch |
45,196 |
115,534 |
+15,598 |
Jun13 |
121130 |
127.14 |
127.14 |
127.14 |
127.14 |
unch |
|
|
|
Total Volume and Open Interest |
344,440 |
840,154 |
-13,832 |
3-Mth Euribor(EUREX) |
Dec12 |
121130 |
99.810 |
99.810 |
99.805 |
99.805 |
-0.005 |
276 |
2,538 |
+159 |
Mar13 |
121130 |
99.820 |
99.820 |
99.815 |
99.815 |
-0.005 |
21 |
2,009 |
-16 |
Jun13 |
121130 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
18 |
1,061 |
-6 |
Total Volume and Open Interest |
370 |
8,239 |
+112 |
Long Gilt(LIFFE) |
Dec12 |
121130 |
120~06 |
120~11 |
120~03 |
120~04 |
unch |
17,346 |
59,673 |
-5,942 |
Mar13 |
121130 |
119~15 |
119~19 |
119~10 |
119~11 |
unch |
113,890 |
358,452 |
+6,772 |
Total Volume and Open Interest |
131,236 |
418,125 |
+830 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121130 |
99.47 |
99.48 |
99.47 |
99.48 |
+0.01 |
17,825 |
236,111 |
+162 |
Mar13 |
121130 |
99.44 |
99.46 |
99.44 |
99.45 |
unch |
36,629 |
324,639 |
-6,222 |
Jun13 |
121130 |
99.42 |
99.44 |
99.42 |
99.43 |
-0.01 |
22,076 |
286,919 |
-8,836 |
Sep13 |
121130 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
37,617 |
293,273 |
-9,125 |
Dec13 |
121130 |
99.40 |
99.41 |
99.38 |
99.40 |
unch |
41,387 |
315,608 |
+1,256 |
Mar14 |
121130 |
99.38 |
99.38 |
99.36 |
99.37 |
unch |
27,569 |
249,577 |
+3,432 |
Total Volume and Open Interest |
251,281 |
2,532,565 |
-15,371 |
3-Mth Euribor(LIFFE) |
Dec12 |
121130 |
99.815 |
99.820 |
99.805 |
99.805 |
-0.005 |
112,237 |
508,239 |
+400 |
Mar13 |
121130 |
99.825 |
99.825 |
99.810 |
99.815 |
-0.005 |
146,212 |
517,841 |
-7,689 |
Jun13 |
121130 |
99.805 |
99.810 |
99.785 |
99.800 |
-0.005 |
102,483 |
464,795 |
-5,541 |
Total Volume and Open Interest |
765,166 |
4,195,202 |
-1,616 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121130 |
96.83 |
96.88 |
96.82 |
96.86 |
+0.04 |
37,174 |
122,100 |
-9,232 |
Mar13 |
121130 |
96.93 |
97.02 |
96.93 |
97.00 |
+0.07 |
43,218 |
212,254 |
-2,916 |
Jun13 |
121130 |
97.03 |
97.12 |
97.03 |
97.10 |
+0.07 |
23,120 |
140,252 |
+565 |
Sep13 |
121130 |
97.07 |
97.16 |
97.07 |
97.14 |
+0.08 |
9,328 |
84,550 |
-579 |
Dec13 |
121130 |
97.06 |
97.13 |
97.06 |
97.11 |
+0.06 |
3,787 |
74,002 |
+989 |
Mar14 |
121130 |
97.02 |
97.06 |
96.99 |
97.05 |
+0.06 |
1,474 |
42,167 |
-212 |
Jun14 |
121130 |
96.95 |
96.99 |
96.93 |
96.98 |
+0.06 |
2,314 |
19,164 |
+319 |
Sep14 |
121130 |
96.87 |
96.93 |
96.86 |
96.93 |
+0.07 |
2,463 |
19,069 |
+838 |
Dec14 |
121130 |
96.85 |
96.87 |
96.85 |
96.87 |
+0.08 |
129 |
1,448 |
+60 |
Mar15 |
121130 |
96.81 |
96.81 |
96.80 |
96.80 |
+0.07 |
86 |
113 |
+60 |
Total Volume and Open Interest |
123,385 |
715,781 |
-9,829 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121130 |
96.87 |
96.95 |
96.86 |
96.92 |
+0.06 |
60,023 |
433,342 |
-1,026 |
Mar13 |
121130 |
96.88 |
96.88 |
96.88 |
96.88 |
+0.01 |
2 |
7 |
+2 |
Total Volume and Open Interest |
60,025 |
433,349 |
-1,024 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121130 |
97.32 |
97.42 |
97.32 |
97.39 |
+0.06 |
213,410 |
555,303 |
+17,568 |
Mar13 |
121130 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.10 |
|
|
|
Total Volume and Open Interest |
213,410 |
555,303 |
+17,568 |
Gold(CMX) |
Dec12 |
121130 |
1725.2 |
1731.2 |
1708.4 |
1710.9 |
-16.3 |
65,599 |
6,999 |
-28,290 |
Feb13 |
121130 |
1728.3 |
1733.7 |
1710.2 |
1712.7 |
-16.8 |
178,274 |
297,514 |
+24,854 |
Apr13 |
121130 |
1729.4 |
1735.6 |
1712.8 |
1714.8 |
-16.8 |
2,004 |
29,854 |
+315 |
Jun13 |
121130 |
1731.1 |
1737.3 |
1714.6 |
1716.9 |
-16.8 |
2,167 |
29,440 |
+308 |
Aug13 |
121130 |
1736.2 |
1738.1 |
1718.1 |
1718.8 |
-16.8 |
284 |
17,416 |
+83 |
Oct13 |
121130 |
1731.5 |
1731.5 |
1720.8 |
1720.8 |
-16.8 |
9 |
9,504 |
-1 |
Dec13 |
121130 |
1741.1 |
1741.1 |
1720.7 |
1722.9 |
-16.8 |
1,337 |
19,873 |
+384 |
Feb14 |
121130 |
1745.0 |
1745.0 |
1725.3 |
1725.3 |
-16.8 |
23 |
2,501 |
-1 |
Apr14 |
121130 |
1727.8 |
1727.8 |
1727.7 |
1727.7 |
-16.8 |
67 |
3,475 |
+37 |
Jun14 |
121130 |
1730.2 |
1730.2 |
1730.2 |
1730.2 |
-16.8 |
139 |
9,085 |
-34 |
Aug14 |
121130 |
1732.6 |
1732.6 |
1732.6 |
1732.6 |
-16.9 |
0 |
84 |
+0 |
Oct14 |
121130 |
1735.1 |
1735.1 |
1735.1 |
1735.1 |
-16.9 |
|
|
|
Total Volume and Open Interest |
251,574 |
449,746 |
|
Silver(CMX) |
Dec12 |
121130 |
3423.0 |
3434.5 |
3314.0 |
3320.4 |
-114.4 |
16,173 |
2,725 |
-5,224 |
Mar13 |
121130 |
3431.5 |
3442.5 |
3321.5 |
3327.9 |
-115.2 |
59,535 |
90,570 |
+6,470 |
May13 |
121130 |
3431.0 |
3444.0 |
3332.7 |
3332.7 |
-115.2 |
615 |
6,016 |
+45 |
Jul13 |
121130 |
3438.0 |
3439.0 |
3335.5 |
3336.8 |
-115.2 |
199 |
6,663 |
-22 |
Sep13 |
121130 |
3426.0 |
3426.0 |
3335.5 |
3340.4 |
-115.1 |
58 |
4,226 |
-1 |
Dec13 |
121130 |
3436.0 |
3452.0 |
3341.5 |
3345.2 |
-114.9 |
364 |
17,362 |
+4 |
Mar14 |
121130 |
3446.5 |
3447.5 |
3346.2 |
3346.2 |
-114.6 |
30 |
1,734 |
+30 |
Total Volume and Open Interest |
78,043 |
147,626 |
+1,544 |
Platinum(NYMEX) |
Jan13 |
121130 |
1615.0 |
1622.2 |
1596.0 |
1604.6 |
-14.9 |
8,569 |
55,721 |
+581 |
Apr13 |
121130 |
1614.3 |
1625.0 |
1600.0 |
1608.0 |
-14.7 |
507 |
5,283 |
+190 |
Jul13 |
121130 |
1621.3 |
1621.3 |
1610.5 |
1610.5 |
-15.0 |
11 |
343 |
+11 |
Oct13 |
121130 |
1612.5 |
1612.5 |
1612.5 |
1612.5 |
-15.0 |
0 |
42 |
+0 |
Total Volume and Open Interest |
9,096 |
61,400 |
+781 |
Palladium(NYMEX) |
Dec12 |
121130 |
682.30 |
691.35 |
677.00 |
686.25 |
+1.05 |
2,886 |
1,001 |
-1,127 |
Mar13 |
121130 |
685.55 |
692.50 |
676.80 |
688.20 |
+0.75 |
9,030 |
20,877 |
+0 |
Jun13 |
121130 |
689.45 |
689.45 |
689.45 |
689.45 |
+0.75 |
15 |
69 |
+18 |
Total Volume and Open Interest |
9,895 |
23,455 |
+391 |
Copper(CMX) |
Dec12 |
121130 |
357.80 |
362.95 |
356.85 |
362.95 |
+4.10 |
15,540 |
8,706 |
-3,693 |
Mar13 |
121130 |
360.45 |
365.15 |
359.20 |
365.00 |
+4.45 |
63,234 |
98,448 |
+4,872 |
May13 |
121130 |
360.55 |
366.05 |
360.25 |
365.90 |
+4.55 |
1,807 |
13,033 |
+210 |
Jul13 |
121130 |
364.10 |
366.90 |
363.15 |
366.70 |
+4.65 |
832 |
6,282 |
+292 |
Sep13 |
121130 |
363.00 |
367.70 |
363.00 |
367.40 |
+4.90 |
445 |
3,433 |
+109 |
Total Volume and Open Interest |
83,374 |
140,921 |
+1,925 |
DJIA Index(CBOT) |
Dec12 |
121130 |
12976 |
13054 |
12975 |
13008 |
-13 |
220 |
15,180 |
-42 |
Mar13 |
121130 |
12911 |
12933 |
12911 |
12933 |
-13 |
14 |
23 |
+7 |
Jun13 |
121130 |
12853 |
12866 |
12853 |
12853 |
-13 |
|
|
|
Sep13 |
121130 |
12774 |
12787 |
12774 |
12774 |
-13 |
|
|
|
Total Volume and Open Interest |
234 |
15,203 |
-35 |
E-mini DJIA Index(CBOT) |
Dec12 |
121130 |
12987 |
13056 |
12973 |
13008 |
-13 |
136,755 |
93,114 |
+987 |
Mar13 |
121130 |
12895 |
12984 |
12895 |
12933 |
-13 |
194 |
516 |
+12 |
Jun13 |
121130 |
12853 |
12853 |
12853 |
12853 |
-13 |
0 |
59 |
+0 |
Sep13 |
121130 |
12774 |
12774 |
12774 |
12774 |
-13 |
|
|
|
Total Volume and Open Interest |
136,949 |
93,689 |
+999 |
S & P 500(CME) |
Dec12 |
121130 |
1411.50 |
1419.40 |
1410.00 |
1414.40 |
-1.30 |
11,397 |
214,843 |
+907 |
Mar13 |
121130 |
1407.80 |
1410.10 |
1403.60 |
1407.80 |
-1.30 |
2,542 |
6,591 |
+274 |
Jun13 |
121130 |
1401.10 |
1403.40 |
1396.90 |
1401.10 |
-1.30 |
294 |
3,098 |
+22 |
Sep13 |
121130 |
1394.60 |
1396.90 |
1390.40 |
1394.60 |
-1.30 |
|
|
|
Total Volume and Open Interest |
14,233 |
224,532 |
+1,202 |
S & P 500 E-Mini(Globex) |
Dec12 |
121130 |
1411.50 |
1419.50 |
1409.75 |
1414.50 |
-1.25 |
1,877,829 |
3,044,851 |
+8,589 |
Mar13 |
121130 |
1404.25 |
1412.50 |
1403.00 |
1407.75 |
-1.25 |
8,260 |
71,958 |
+1,332 |
Total Volume and Open Interest |
1,886,389 |
3,120,423 |
+10,081 |
NASDAQ 100(CME) |
Dec12 |
121130 |
2671.80 |
2689.00 |
2671.80 |
2675.80 |
-4.20 |
667 |
28,316 |
-192 |
Mar13 |
121130 |
2673.00 |
2679.00 |
2661.00 |
2669.30 |
-4.00 |
1 |
96 |
+1 |
Jun13 |
121130 |
2663.80 |
2667.80 |
2663.80 |
2663.80 |
-4.00 |
|
|
|
Total Volume and Open Interest |
668 |
28,412 |
-191 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121130 |
2672.00 |
2689.80 |
2667.30 |
2675.80 |
-4.20 |
273,982 |
400,437 |
+2,227 |
Mar13 |
121130 |
2677.30 |
2680.00 |
2660.80 |
2669.30 |
-4.00 |
425 |
839 |
+86 |
Total Volume and Open Interest |
274,407 |
401,287 |
+2,313 |
S & P Midcap 400(CME) |
Dec12 |
121130 |
1000.50 |
1000.50 |
994.00 |
999.40 |
-1.50 |
73 |
3,031 |
+0 |
Mar13 |
121130 |
997.60 |
999.20 |
997.60 |
997.60 |
-1.60 |
|
|
|
Jun13 |
121130 |
995.50 |
997.10 |
995.50 |
995.50 |
-1.60 |
|
|
|
Total Volume and Open Interest |
73 |
3,031 |
+0 |
Volatility Index(CBOE) |
Nov12 |
121121 |
15.05 |
15.05 |
15.05 |
15.05 |
-0.10 |
38,384 |
0 |
-44,360 |
Dec12 |
121130 |
15.25 |
15.85 |
15.20 |
15.55 |
+0.30 |
41,116 |
142,756 |
-2,655 |
Jan13 |
121130 |
16.94 |
17.55 |
16.90 |
17.15 |
+0.15 |
21,499 |
0 |
+0 |
Feb13 |
121130 |
18.15 |
18.77 |
18.10 |
18.40 |
+0.15 |
7,548 |
40,454 |
+329 |
Total Volume and Open Interest |
84,049 |
261,912 |
-2,196 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121130 |
9460 |
9540 |
9400 |
9505 |
+35 |
5,074 |
42,071 |
+207 |
Mar13 |
121130 |
9455 |
9530 |
9455 |
9505 |
+30 |
84 |
227 |
+65 |
Total Volume and Open Interest |
5,158 |
42,298 |
+272 |
Nikkei 225(SGX) |
Dec12 |
121130 |
9405 |
9500 |
9380 |
9440 |
+25 |
106,312 |
277,171 |
+4,780 |
Mar13 |
121130 |
9395 |
9480 |
9370 |
9425 |
+25 |
517 |
3,059 |
+348 |
Jun13 |
121130 |
9350 |
9350 |
9350 |
9350 |
+25 |
0 |
1,208 |
-1 |
Total Volume and Open Interest |
107,686 |
294,055 |
+5,880 |
CAC 40(EURONEXT) |
Dec12 |
121130 |
3554.5 |
3578.5 |
3548.5 |
3551.0 |
-10.0 |
80,893 |
357,928 |
+14,568 |
Jan13 |
121130 |
3559.0 |
3574.5 |
3550.0 |
3551.5 |
-9.0 |
68 |
468 |
+45 |
Feb13 |
121130 |
3575.0 |
3575.0 |
3551.0 |
3551.0 |
-9.0 |
1 |
3 |
-5 |
Total Volume and Open Interest |
80,969 |
358,931 |
+14,633 |
Hang Seng Index(HKFE) |
Nov12 |
121129 |
21888 |
21940 |
21793 |
21891 |
+180 |
85,063 |
29,145 |
-34,700 |
Dec12 |
121130 |
21980 |
22140 |
21932 |
22023 |
+50 |
69,585 |
126,286 |
+6,704 |
Jan13 |
121130 |
21961 |
22155 |
21961 |
22044 |
|
|
|
|
DAX(EUREX) |
Dec12 |
121130 |
7396.0 |
7445.0 |
7390.5 |
7419.0 |
+18.0 |
121,984 |
156,906 |
+146 |
Mar13 |
121130 |
7402.0 |
7449.0 |
7399.5 |
7423.5 |
+18.5 |
560 |
14,438 |
+287 |
Jun13 |
121130 |
7408.5 |
7443.5 |
7408.5 |
7430.5 |
+18.5 |
310 |
4,667 |
+115 |
Total Volume and Open Interest |
122,854 |
176,011 |
+548 |
FT-SE 100(EURONEXT) |
Dec12 |
121130 |
5861.00 |
5906.00 |
5859.50 |
5873.50 |
-1.50 |
85,323 |
625,854 |
+7,675 |
Mar13 |
121130 |
5823.00 |
5863.00 |
5823.00 |
5831.00 |
-2.00 |
120 |
7,811 |
+596 |
Jun13 |
121130 |
5765.50 |
5765.50 |
5765.50 |
5765.50 |
-3.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
85,463 |
633,726 |
+8,271 |
SPI 200(SFE) |
Dec12 |
121130 |
4487.0 |
4525.0 |
4487.0 |
4516.0 |
+27.0 |
35,946 |
270,925 |
+8,088 |
Mar13 |
121130 |
4464.0 |
4491.0 |
4464.0 |
4486.0 |
+27.0 |
172 |
2,503 |
+109 |
Jun13 |
121130 |
4485.0 |
4485.0 |
4485.0 |
4485.0 |
+26.0 |
0 |
2,930 |
-320 |
Total Volume and Open Interest |
36,119 |
277,314 |
+7,877 |
FTSE MIB(ISE) |
Dec12 |
121130 |
15885.00 |
15950.00 |
15780.00 |
15806.00 |
-77.00 |
25,961 |
39,539 |
+3,134 |
Mar13 |
121130 |
15865.00 |
15920.00 |
15800.00 |
15813.00 |
-77.00 |
51 |
142 |
-3 |
Jun13 |
121130 |
15558.00 |
15558.00 |
15558.00 |
15558.00 |
-77.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
26,012 |
39,693 |
+3,131 |
KOSPI 200(KFE) |
Dec12 |
121130 |
255.75 |
256.05 |
255.45 |
255.45 |
+0.25 |
192,985 |
106,546 |
+1,638 |
Mar13 |
121130 |
254.30 |
255.85 |
253.50 |
254.65 |
+0.25 |
509 |
9,683 |
+301 |
Jun13 |
121130 |
254.55 |
255.80 |
254.55 |
255.80 |
+2.30 |
2 |
1,162 |
+0 |
Total Volume and Open Interest |
193,496 |
117,401 |
+1,939 |
GSCI(CME) |
Dec12 |
121130 |
649.00 |
651.25 |
648.25 |
648.50 |
+0.50 |
116 |
8,646 |
+58 |
Jan13 |
121130 |
649.75 |
652.25 |
649.00 |
649.25 |
+0.60 |
2 |
354 |
+1 |
Feb13 |
121130 |
651.25 |
654.00 |
650.60 |
651.25 |
+0.60 |
|
|
|
Total Volume and Open Interest |
118 |
9,000 |
+59 |
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. |
|
|