|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon December 03, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan13 |
121203 |
1443.75 |
1462.75 |
1442.00 |
1453.75 |
+15.00 |
74,804 |
222,997 |
-10,297 |
| Mar13 |
121203 |
1437.25 |
1455.00 |
1436.00 |
1448.25 |
+15.75 |
30,605 |
128,796 |
+1,683 |
| May13 |
121203 |
1415.00 |
1431.00 |
1409.75 |
1427.00 |
+17.25 |
11,736 |
106,711 |
+1,200 |
| Jul13 |
121203 |
1405.50 |
1420.00 |
1402.25 |
1416.75 |
+16.25 |
6,225 |
71,785 |
-28 |
| Aug13 |
121203 |
1379.75 |
1394.25 |
1376.25 |
1392.00 |
+15.75 |
65 |
1,587 |
-2 |
| Sep13 |
121203 |
1348.50 |
1353.25 |
1338.25 |
1353.00 |
+14.75 |
104 |
1,312 |
-15 |
| Nov13 |
121203 |
1306.00 |
1320.00 |
1304.50 |
1317.25 |
+12.75 |
3,063 |
58,308 |
+237 |
| Jan14 |
121203 |
1325.00 |
1325.00 |
1310.00 |
1322.25 |
+12.25 |
20 |
892 |
+1 |
| Mar14 |
121203 |
1321.00 |
1323.75 |
1313.75 |
1323.75 |
+10.00 |
11 |
539 |
+5 |
| May14 |
121203 |
1322.50 |
1322.50 |
1316.00 |
1322.50 |
+6.50 |
0 |
355 |
+0 |
| Jul14 |
121203 |
1325.75 |
1331.00 |
1320.75 |
1323.50 |
+2.75 |
0 |
253 |
+0 |
| Aug14 |
121203 |
1318.25 |
1318.25 |
1315.50 |
1318.25 |
+2.75 |
0 |
1 |
+0 |
| Sep14 |
121203 |
1306.75 |
1306.75 |
1304.00 |
1306.75 |
+2.75 |
0 |
1 |
+0 |
| Nov14 |
121203 |
1282.75 |
1288.25 |
1278.50 |
1288.25 |
+9.75 |
41 |
2,212 |
+16 |
| Total Volume and Open Interest |
126,676 |
595,841 |
-7,199 |
| Soybean Meal(CBOT) |
| Dec12 |
121203 |
443.40 |
449.30 |
442.50 |
445.20 |
+2.80 |
5,676 |
10,801 |
-936 |
| Jan13 |
121203 |
436.50 |
441.50 |
434.20 |
438.60 |
+3.70 |
27,843 |
69,739 |
+2,452 |
| Mar13 |
121203 |
428.70 |
433.80 |
427.20 |
431.60 |
+4.10 |
10,118 |
61,970 |
+2,479 |
| May13 |
121203 |
414.10 |
419.90 |
414.00 |
419.40 |
+5.40 |
3,774 |
29,999 |
+147 |
| Jul13 |
121203 |
408.70 |
413.00 |
407.10 |
413.00 |
+5.20 |
1,511 |
22,500 |
+283 |
| Aug13 |
121203 |
403.60 |
404.40 |
399.30 |
404.40 |
+5.10 |
79 |
2,112 |
-9 |
| Sep13 |
121203 |
390.50 |
391.90 |
387.40 |
391.90 |
+4.50 |
69 |
2,297 |
+45 |
| Oct13 |
121203 |
373.80 |
373.80 |
370.30 |
373.70 |
+3.40 |
16 |
3,099 |
+1 |
| Dec13 |
121203 |
367.80 |
371.10 |
367.10 |
371.00 |
+3.90 |
2,262 |
13,729 |
+1,492 |
| Jan14 |
121203 |
369.40 |
371.60 |
368.20 |
371.60 |
+3.40 |
5 |
473 |
+3 |
| Total Volume and Open Interest |
51,355 |
217,794 |
+5,959 |
| Soybean Oil(CBOT) |
| Dec12 |
121203 |
49.45 |
50.29 |
49.40 |
49.90 |
+0.49 |
11,615 |
6,365 |
-2,981 |
| Jan13 |
121203 |
49.74 |
50.66 |
49.73 |
50.21 |
+0.47 |
62,255 |
145,468 |
+3,738 |
| Mar13 |
121203 |
50.24 |
51.13 |
50.24 |
50.69 |
+0.46 |
28,033 |
74,963 |
+5,911 |
| May13 |
121203 |
51.13 |
51.51 |
50.98 |
51.11 |
+0.46 |
8,243 |
37,896 |
+84 |
| Jul13 |
121203 |
51.07 |
51.85 |
51.00 |
51.47 |
+0.46 |
5,574 |
27,006 |
-5 |
| Aug13 |
121203 |
51.48 |
51.76 |
50.96 |
51.41 |
+0.45 |
328 |
3,737 |
-53 |
| Sep13 |
121203 |
51.33 |
51.51 |
50.80 |
51.22 |
+0.42 |
306 |
3,496 |
+30 |
| Oct13 |
121203 |
50.76 |
51.07 |
50.39 |
50.78 |
+0.39 |
224 |
4,259 |
+23 |
| Dec13 |
121203 |
50.28 |
50.95 |
50.22 |
50.58 |
+0.36 |
2,045 |
12,935 |
+490 |
| Jan14 |
121203 |
51.02 |
51.02 |
50.40 |
50.76 |
+0.36 |
16 |
1,190 |
+8 |
| Total Volume and Open Interest |
118,639 |
318,741 |
+7,245 |
| Canola(WCE) |
| Jan13 |
121203 |
595.3 |
600.0 |
591.0 |
591.9 |
-2.4 |
6,622 |
83,380 |
-1,569 |
| Mar13 |
121203 |
596.8 |
598.6 |
590.4 |
591.5 |
-2.6 |
3,976 |
36,619 |
+2,902 |
| May13 |
121203 |
594.6 |
597.9 |
589.9 |
590.8 |
-1.8 |
767 |
15,234 |
+442 |
| Jul13 |
121203 |
590.2 |
593.0 |
585.9 |
587.4 |
-1.7 |
196 |
8,077 |
+176 |
| Nov13 |
121203 |
543.7 |
547.3 |
541.0 |
541.1 |
-2.3 |
47 |
9,062 |
+31 |
| Total Volume and Open Interest |
11,609 |
152,834 |
+1,982 |
| Corn(CBOT) |
| Dec12 |
121203 |
752.00 |
759.00 |
744.25 |
749.00 |
+1.00 |
44,921 |
22,644 |
-13,943 |
| Mar13 |
121203 |
756.25 |
764.00 |
749.50 |
754.75 |
+2.00 |
140,954 |
649,137 |
+280 |
| May13 |
121203 |
755.25 |
762.25 |
748.75 |
754.25 |
+2.25 |
20,441 |
158,786 |
+2,298 |
| Jul13 |
121203 |
746.50 |
754.25 |
742.00 |
747.00 |
+2.75 |
16,655 |
170,359 |
+1,480 |
| Sep13 |
121203 |
658.75 |
664.75 |
656.75 |
661.75 |
+5.00 |
1,744 |
34,770 |
+530 |
| Dec13 |
121203 |
636.00 |
643.00 |
635.50 |
639.75 |
+4.25 |
8,501 |
172,070 |
+1,474 |
| Mar14 |
121203 |
644.00 |
650.00 |
643.50 |
647.50 |
+4.00 |
122 |
3,688 |
+33 |
| May14 |
121203 |
655.00 |
655.00 |
649.25 |
653.00 |
+3.75 |
16 |
1,019 |
-1 |
| Jul14 |
121203 |
658.00 |
658.00 |
652.00 |
655.75 |
+3.75 |
34 |
1,237 |
+3 |
| Sep14 |
121203 |
610.00 |
610.00 |
606.25 |
610.00 |
+3.75 |
0 |
93 |
+0 |
| Total Volume and Open Interest |
233,474 |
1,222,176 |
-7,794 |
| Wheat(CBOT) |
| Dec12 |
121203 |
849.75 |
858.50 |
840.50 |
842.00 |
-2.75 |
19,236 |
4,013 |
-7,324 |
| Mar13 |
121203 |
869.00 |
877.25 |
858.25 |
860.75 |
-2.75 |
90,132 |
254,700 |
-2,788 |
| May13 |
121203 |
878.00 |
885.00 |
866.75 |
869.25 |
-2.75 |
20,892 |
52,470 |
-240 |
| Jul13 |
121203 |
876.50 |
882.25 |
865.75 |
868.75 |
-1.75 |
11,383 |
74,628 |
-206 |
| Sep13 |
121203 |
886.25 |
888.00 |
874.00 |
876.50 |
-2.25 |
1,961 |
10,803 |
+585 |
| Dec13 |
121203 |
890.75 |
897.50 |
882.00 |
884.25 |
-2.25 |
4,485 |
48,987 |
+619 |
| Total Volume and Open Interest |
148,241 |
450,988 |
-9,334 |
| Wheat(KCBT) |
| Dec12 |
121203 |
900.00 |
906.50 |
892.75 |
892.75 |
-4.75 |
2,446 |
885 |
-940 |
| Mar13 |
121203 |
916.75 |
924.25 |
905.50 |
906.75 |
-6.50 |
16,013 |
110,389 |
-2,910 |
| May13 |
121203 |
928.00 |
932.75 |
915.25 |
916.50 |
-5.75 |
3,066 |
19,464 |
+240 |
| Jul13 |
121203 |
926.25 |
933.00 |
916.75 |
917.75 |
-4.25 |
2,756 |
27,415 |
+534 |
| Sep13 |
121203 |
934.00 |
936.00 |
923.25 |
924.00 |
-2.00 |
200 |
3,689 |
+53 |
| Dec13 |
121203 |
938.00 |
943.75 |
930.00 |
930.00 |
-1.50 |
414 |
4,361 |
+87 |
| Total Volume and Open Interest |
24,907 |
166,733 |
-2,935 |
| Wheat(MGE) |
| Dec12 |
121203 |
928.75 |
928.75 |
911.50 |
912.50 |
-6.00 |
469 |
403 |
-300 |
| Mar13 |
121203 |
939.75 |
948.25 |
930.50 |
932.25 |
-4.50 |
2,907 |
28,413 |
-44 |
| May13 |
121203 |
951.50 |
958.25 |
940.00 |
941.25 |
-5.00 |
1,117 |
6,047 |
+480 |
| Jul13 |
121203 |
954.25 |
958.75 |
945.25 |
945.50 |
-2.75 |
148 |
2,330 |
-9 |
| Sep13 |
121203 |
946.00 |
949.75 |
935.00 |
936.00 |
-2.00 |
155 |
3,077 |
+39 |
| Total Volume and Open Interest |
4,897 |
42,370 |
+198 |
| Oats(CBOT) |
| Dec12 |
121203 |
366.25 |
366.75 |
360.75 |
366.75 |
+6.00 |
494 |
340 |
-1,092 |
| Mar13 |
121203 |
380.50 |
388.00 |
378.25 |
384.50 |
+5.75 |
1,358 |
8,725 |
-61 |
| May13 |
121203 |
383.00 |
391.00 |
382.75 |
389.00 |
+6.25 |
109 |
804 |
+95 |
| Jul13 |
121203 |
388.50 |
388.50 |
382.25 |
388.50 |
+6.25 |
0 |
71 |
+0 |
| Total Volume and Open Interest |
1,961 |
10,000 |
-1,058 |
| Rough Rice(CBOT) |
| Jan13 |
121203 |
15.26 |
15.41 |
15.26 |
15.38 |
+0.10 |
1,140 |
12,151 |
-376 |
| Mar13 |
121203 |
15.60 |
15.73 |
15.60 |
15.69 |
+0.10 |
584 |
2,282 |
+386 |
| May13 |
121203 |
15.93 |
15.98 |
15.91 |
15.98 |
+0.11 |
3 |
99 |
+2 |
| Jul13 |
121203 |
16.15 |
16.19 |
16.05 |
16.18 |
+0.15 |
2 |
52 |
+1 |
| Total Volume and Open Interest |
1,729 |
14,602 |
+13 |
| Live Cattle(CME) |
| Dec12 |
121203 |
126.635 |
127.000 |
126.100 |
127.000 |
+0.270 |
15,348 |
42,770 |
-4,158 |
| Feb13 |
121203 |
130.380 |
130.900 |
129.985 |
130.785 |
+0.385 |
36,354 |
146,537 |
+1,964 |
| Apr13 |
121203 |
134.500 |
134.935 |
134.200 |
134.850 |
+0.275 |
14,302 |
76,998 |
+1,830 |
| Jun13 |
121203 |
130.785 |
131.450 |
130.500 |
131.400 |
+0.615 |
7,780 |
43,722 |
+1,165 |
| Aug13 |
121203 |
130.035 |
130.750 |
129.700 |
130.750 |
+0.620 |
5,080 |
22,488 |
+2,112 |
| Oct13 |
121203 |
133.250 |
134.200 |
133.050 |
133.600 |
+0.100 |
332 |
4,414 |
+49 |
| Total Volume and Open Interest |
79,448 |
339,726 |
+2,924 |
| Feeder Cattle(CME) |
| Jan13 |
121203 |
145.050 |
145.785 |
144.850 |
145.600 |
-0.030 |
3,475 |
16,733 |
+567 |
| Mar13 |
121203 |
147.950 |
148.380 |
147.735 |
148.235 |
-0.200 |
999 |
5,123 |
+179 |
| Apr13 |
121203 |
149.700 |
150.075 |
149.380 |
149.825 |
-0.110 |
353 |
2,447 |
+9 |
| May13 |
121203 |
151.075 |
151.850 |
151.035 |
151.685 |
+0.055 |
331 |
1,983 |
+87 |
| Aug13 |
121203 |
155.600 |
156.630 |
155.500 |
156.600 |
+0.600 |
179 |
1,145 |
+104 |
| Sep13 |
121203 |
157.000 |
157.400 |
156.750 |
157.400 |
+0.300 |
20 |
110 |
+7 |
| Oct13 |
121203 |
157.100 |
158.150 |
157.100 |
158.150 |
unch |
8 |
57 |
+5 |
| Total Volume and Open Interest |
5,367 |
27,609 |
+958 |
| Lean Hogs(CME) |
| Dec12 |
121203 |
84.150 |
85.050 |
83.650 |
83.930 |
-0.150 |
10,123 |
30,902 |
-2,723 |
| Feb13 |
121203 |
87.135 |
87.785 |
85.600 |
85.680 |
-1.250 |
22,388 |
101,236 |
+2,044 |
| Apr13 |
121203 |
91.800 |
92.180 |
90.480 |
90.680 |
-1.105 |
6,022 |
46,060 |
+871 |
| May13 |
121203 |
98.950 |
98.950 |
97.750 |
98.500 |
-0.350 |
91 |
1,496 |
+32 |
| Jun13 |
121203 |
101.700 |
101.700 |
100.330 |
100.900 |
-0.635 |
3,625 |
29,021 |
+424 |
| Jul13 |
121203 |
101.200 |
101.200 |
99.885 |
100.800 |
-0.450 |
1,161 |
9,385 |
+412 |
| Aug13 |
121203 |
99.950 |
100.050 |
98.900 |
99.150 |
-0.850 |
900 |
14,753 |
+319 |
| Oct13 |
121203 |
88.580 |
88.800 |
87.500 |
88.350 |
-0.230 |
660 |
9,997 |
+106 |
| Total Volume and Open Interest |
45,335 |
248,750 |
+1,545 |
| Class III Milk(CME) |
| Nov12 |
121129 |
20.81 |
20.81 |
20.77 |
20.80 |
+0.03 |
150 |
5,381 |
-9 |
| Dec12 |
121203 |
18.74 |
18.86 |
18.56 |
18.58 |
-0.16 |
397 |
4,496 |
-76 |
| Jan13 |
121203 |
18.88 |
18.89 |
18.55 |
18.61 |
-0.18 |
286 |
2,810 |
+107 |
| Feb13 |
121203 |
18.81 |
18.82 |
18.57 |
18.60 |
-0.16 |
122 |
2,220 |
+33 |
| Mar13 |
121203 |
18.80 |
18.85 |
18.65 |
18.73 |
-0.05 |
78 |
1,790 |
+23 |
| Total Volume and Open Interest |
986 |
19,108 |
+117 |
| Cocoa(ICE) |
| Dec12 |
121203 |
2577 |
2578 |
2562 |
2562 |
+24 |
7 |
429 |
+0 |
| Mar13 |
121203 |
2490 |
2555 |
2479 |
2519 |
+21 |
14,104 |
97,254 |
+1,056 |
| May13 |
121203 |
2500 |
2558 |
2486 |
2524 |
+20 |
4,059 |
31,795 |
+481 |
| Jul13 |
121203 |
2493 |
2560 |
2493 |
2528 |
+19 |
1,049 |
18,662 |
+367 |
| Sep13 |
121203 |
2505 |
2560 |
2494 |
2530 |
+19 |
1,122 |
16,084 |
+616 |
| Dec13 |
121203 |
2504 |
2556 |
2504 |
2530 |
+17 |
150 |
9,629 |
+39 |
| Mar14 |
121203 |
2517 |
2555 |
2517 |
2534 |
+19 |
587 |
15,737 |
+493 |
| Total Volume and Open Interest |
21,100 |
198,969 |
+3,072 |
| Coffee "C"(ICE) |
| Dec12 |
121203 |
140.10 |
142.00 |
140.10 |
141.70 |
-0.40 |
18 |
96 |
-21 |
| Mar13 |
121203 |
150.60 |
153.15 |
148.90 |
150.70 |
+0.10 |
15,405 |
94,267 |
+1,220 |
| May13 |
121203 |
153.75 |
155.85 |
151.80 |
153.60 |
+0.10 |
2,016 |
23,091 |
+578 |
| Jul13 |
121203 |
156.80 |
158.30 |
155.00 |
156.45 |
+0.10 |
473 |
10,358 |
+53 |
| Sep13 |
121203 |
158.00 |
161.05 |
158.00 |
159.25 |
+0.05 |
230 |
5,145 |
-35 |
| Dec13 |
121203 |
164.60 |
164.80 |
162.65 |
163.25 |
unch |
150 |
3,794 |
+49 |
| Total Volume and Open Interest |
18,334 |
138,187 |
+1,881 |
| Orange Juice(ICE) |
| Jan13 |
121203 |
122.40 |
127.10 |
121.70 |
122.40 |
-0.85 |
1,262 |
14,332 |
-396 |
| Mar13 |
121203 |
122.30 |
127.45 |
122.30 |
123.10 |
-0.80 |
683 |
5,753 |
+678 |
| May13 |
121203 |
125.70 |
125.70 |
124.00 |
124.55 |
-1.15 |
54 |
1,396 |
+37 |
| Jul13 |
121203 |
127.70 |
127.70 |
126.00 |
126.00 |
-0.70 |
10 |
667 |
+10 |
| Sep13 |
121203 |
128.00 |
128.00 |
128.00 |
128.00 |
-0.85 |
0 |
69 |
+0 |
| Nov13 |
121203 |
128.80 |
128.80 |
128.80 |
128.80 |
-0.85 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
2,009 |
22,301 |
+329 |
| Sugar #11(ICE) |
| Mar13 |
121203 |
19.45 |
19.94 |
19.39 |
19.75 |
+0.41 |
27,669 |
355,582 |
+2,509 |
| May13 |
121203 |
19.48 |
19.91 |
19.42 |
19.74 |
+0.36 |
13,958 |
113,565 |
+1,939 |
| Jul13 |
121203 |
19.50 |
19.89 |
19.45 |
19.71 |
+0.30 |
12,547 |
125,103 |
+1,852 |
| Oct13 |
121203 |
19.75 |
20.13 |
19.71 |
19.98 |
+0.27 |
7,299 |
68,831 |
+231 |
| Mar14 |
121203 |
20.21 |
20.60 |
20.21 |
20.48 |
+0.26 |
3,266 |
46,760 |
+1,060 |
| May14 |
121203 |
20.18 |
20.43 |
20.13 |
20.41 |
+0.25 |
1,848 |
12,829 |
+424 |
| Jul14 |
121203 |
20.04 |
20.25 |
20.00 |
20.25 |
+0.20 |
441 |
6,604 |
+65 |
| Oct14 |
121203 |
20.06 |
20.25 |
20.01 |
20.25 |
+0.18 |
313 |
8,645 |
+181 |
| Total Volume and Open Interest |
67,420 |
747,791 |
+8,268 |
| London Cocoa(LCE) |
| Dec12 |
121203 |
1603 |
1605 |
1580 |
1603 |
+10 |
3,034 |
34,045 |
-1,765 |
| Mar13 |
121203 |
1584 |
1598 |
1572 |
1591 |
+5 |
8,121 |
72,210 |
-1,524 |
| May13 |
121203 |
1592 |
1601 |
1579 |
1596 |
+4 |
6,689 |
30,404 |
+158 |
| Jul13 |
121203 |
1597 |
1609 |
1588 |
1602 |
+3 |
661 |
20,680 |
+169 |
| Sep13 |
121203 |
1600 |
1616 |
1594 |
1608 |
+3 |
616 |
23,339 |
+1,445 |
| Dec13 |
121203 |
1586 |
1600 |
1580 |
1594 |
+3 |
470 |
13,047 |
+159 |
| Mar14 |
121203 |
1579 |
1602 |
1579 |
1594 |
+4 |
930 |
16,508 |
+283 |
| Total Volume and Open Interest |
20,856 |
217,570 |
-1,055 |
| London Sugar(LCE) |
| Mar13 |
121203 |
519.00 |
526.60 |
516.60 |
523.40 |
+7.30 |
4,414 |
42,422 |
+297 |
| May13 |
121203 |
526.50 |
534.20 |
524.50 |
530.90 |
+6.80 |
1,166 |
15,405 |
+45 |
| Aug13 |
121203 |
529.50 |
536.10 |
527.50 |
533.40 |
+6.00 |
519 |
7,395 |
+71 |
| Oct13 |
121203 |
534.50 |
540.80 |
533.90 |
537.60 |
+4.40 |
218 |
4,593 |
+131 |
| Dec13 |
121203 |
540.90 |
548.00 |
540.70 |
544.10 |
+5.10 |
44 |
1,767 |
+5 |
| Total Volume and Open Interest |
6,376 |
72,578 |
+544 |
| Cotton(ICE) |
| Dec12 |
121203 |
73.09 |
73.30 |
72.90 |
72.93 |
+0.28 |
22 |
339 |
-24 |
| Mar13 |
121203 |
73.91 |
74.41 |
73.53 |
73.98 |
+0.07 |
12,700 |
124,987 |
-1,770 |
| May13 |
121203 |
74.60 |
75.00 |
74.35 |
74.74 |
+0.23 |
1,268 |
18,212 |
+405 |
| Jul13 |
121203 |
74.93 |
75.55 |
74.92 |
75.18 |
+0.26 |
948 |
10,432 |
+454 |
| Oct13 |
121203 |
77.56 |
77.56 |
76.67 |
76.67 |
+0.18 |
0 |
4 |
+0 |
| Dec13 |
121203 |
76.96 |
77.45 |
76.85 |
77.19 |
+0.12 |
901 |
6,213 |
+574 |
| Total Volume and Open Interest |
15,866 |
160,294 |
-334 |
| Lumber(CME) |
| Jan13 |
121203 |
342.4 |
342.5 |
334.2 |
334.2 |
-5.9 |
1,035 |
6,515 |
-583 |
| Mar13 |
121203 |
344.9 |
345.0 |
339.0 |
340.9 |
-4.0 |
711 |
3,049 |
+252 |
| May13 |
121203 |
342.8 |
343.5 |
339.2 |
342.8 |
-2.9 |
26 |
1,101 |
+12 |
| Jul13 |
121203 |
338.1 |
340.2 |
335.0 |
336.4 |
-3.7 |
7 |
160 |
+0 |
| Total Volume and Open Interest |
1,780 |
10,841 |
-319 |
| Crude Oil(NYM) |
| Jan13 |
121203 |
88.85 |
90.33 |
88.66 |
89.09 |
+0.18 |
216,206 |
309,470 |
+367 |
| Feb13 |
121203 |
89.45 |
90.90 |
89.24 |
89.69 |
+0.20 |
63,260 |
173,293 |
+9,537 |
| Mar13 |
121203 |
90.04 |
91.53 |
89.90 |
90.34 |
+0.21 |
38,627 |
114,698 |
+6,282 |
| Apr13 |
121203 |
90.80 |
92.05 |
90.52 |
90.92 |
+0.24 |
19,823 |
66,339 |
+2,877 |
| May13 |
121203 |
91.13 |
92.38 |
90.94 |
91.38 |
+0.26 |
15,543 |
57,218 |
+3,084 |
| Jun13 |
121203 |
91.28 |
92.73 |
91.19 |
91.72 |
+0.29 |
29,900 |
113,207 |
+1,354 |
| Jul13 |
121203 |
91.52 |
92.85 |
91.38 |
91.94 |
+0.31 |
4,109 |
41,255 |
-25 |
| Aug13 |
121203 |
92.09 |
92.94 |
91.51 |
92.06 |
+0.33 |
3,030 |
27,099 |
+386 |
| Sep13 |
121203 |
92.00 |
93.00 |
91.57 |
92.14 |
+0.35 |
3,594 |
40,735 |
+187 |
| Oct13 |
121203 |
91.75 |
92.82 |
91.75 |
92.17 |
+0.36 |
869 |
30,344 |
+109 |
| Nov13 |
121203 |
92.61 |
92.85 |
91.70 |
92.21 |
+0.37 |
1,047 |
31,054 |
-17 |
| Dec13 |
121203 |
91.73 |
93.06 |
91.52 |
92.21 |
+0.36 |
18,966 |
173,107 |
+415 |
| Jan14 |
121203 |
92.92 |
92.92 |
92.09 |
92.09 |
+0.35 |
559 |
28,909 |
+164 |
| Feb14 |
121203 |
91.95 |
91.95 |
91.95 |
91.95 |
+0.35 |
235 |
12,069 |
-13 |
| Mar14 |
121203 |
91.81 |
92.52 |
91.24 |
91.81 |
+0.35 |
283 |
15,815 |
-197 |
| Apr14 |
121203 |
91.68 |
91.68 |
91.68 |
91.68 |
+0.35 |
55 |
9,135 |
+55 |
| Total Volume and Open Interest |
426,847 |
1,551,961 |
+26,049 |
| e-miNY Crude Oil(NYM) |
| Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
| Jan13 |
121203 |
88.900 |
90.325 |
88.625 |
89.100 |
+0.200 |
6,207 |
3,458 |
+291 |
| Feb13 |
121203 |
89.500 |
90.850 |
89.375 |
89.700 |
+0.200 |
150 |
1,517 |
+43 |
| Mar13 |
121203 |
90.150 |
91.500 |
90.025 |
90.350 |
+0.225 |
42 |
340 |
+0 |
| Apr13 |
121203 |
91.675 |
91.675 |
90.925 |
90.925 |
+0.250 |
4 |
14 |
+1 |
| May13 |
121203 |
92.250 |
92.250 |
91.100 |
91.375 |
+0.250 |
0 |
7 |
+0 |
| Jun13 |
121203 |
92.375 |
92.375 |
91.725 |
91.725 |
+0.300 |
0 |
45 |
+0 |
| Jul13 |
121203 |
91.725 |
91.950 |
91.725 |
91.950 |
+0.325 |
0 |
2 |
+0 |
| Aug13 |
121203 |
92.050 |
92.050 |
92.050 |
92.050 |
+0.325 |
|
|
|
| Sep13 |
121203 |
92.150 |
92.150 |
92.150 |
92.150 |
+0.350 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
6,403 |
5,539 |
+335 |
| Heating Oil(NYM) |
| Jan13 |
121203 |
305.50 |
309.61 |
304.62 |
305.62 |
-0.45 |
54,475 |
108,280 |
+2,944 |
| Feb13 |
121203 |
307.69 |
310.26 |
305.56 |
306.45 |
-0.20 |
21,827 |
44,161 |
+1,435 |
| Mar13 |
121203 |
306.98 |
309.49 |
304.93 |
305.89 |
+0.03 |
15,633 |
33,756 |
+1,460 |
| Apr13 |
121203 |
304.74 |
307.43 |
302.97 |
303.96 |
+0.23 |
8,529 |
34,117 |
+346 |
| May13 |
121203 |
306.66 |
309.51 |
305.44 |
306.09 |
+0.22 |
3,146 |
21,432 |
+84 |
| Jun13 |
121203 |
304.93 |
307.46 |
303.15 |
304.15 |
+0.07 |
5,582 |
18,533 |
+505 |
| Jul13 |
121203 |
305.62 |
305.68 |
303.15 |
303.15 |
+0.02 |
255 |
5,225 |
+17 |
| Aug13 |
121203 |
304.14 |
304.14 |
302.40 |
302.52 |
-0.02 |
148 |
2,881 |
+13 |
| Sep13 |
121203 |
304.33 |
304.40 |
302.09 |
302.09 |
-0.16 |
464 |
7,649 |
-3 |
| Oct13 |
121203 |
304.18 |
304.18 |
301.83 |
301.83 |
-0.22 |
78 |
2,244 |
-22 |
| Nov13 |
121203 |
301.10 |
301.71 |
301.10 |
301.71 |
-0.24 |
67 |
2,052 |
+11 |
| Dec13 |
121203 |
301.98 |
304.88 |
300.54 |
301.46 |
-0.25 |
1,462 |
14,788 |
+246 |
| Jan14 |
121203 |
301.11 |
301.11 |
301.11 |
301.11 |
-0.25 |
19 |
1,251 |
+6 |
| Feb14 |
121203 |
300.51 |
300.51 |
300.51 |
300.51 |
-0.30 |
9 |
84 |
+7 |
| Total Volume and Open Interest |
111,695 |
297,712 |
-2,357 |
| Gasoline(NYMEX) |
| Jan13 |
121203 |
272.74 |
276.27 |
271.76 |
272.65 |
-0.38 |
48,076 |
130,196 |
-259 |
| Feb13 |
121203 |
274.01 |
276.34 |
271.75 |
272.51 |
-0.58 |
24,177 |
37,743 |
+1,351 |
| Mar13 |
121203 |
274.54 |
278.10 |
273.29 |
273.98 |
-0.82 |
12,532 |
32,300 |
+178 |
| Apr13 |
121203 |
289.82 |
292.47 |
287.61 |
288.44 |
-0.71 |
9,471 |
21,588 |
+442 |
| May13 |
121203 |
288.47 |
291.73 |
287.20 |
287.93 |
-0.68 |
3,460 |
13,807 |
+80 |
| Jun13 |
121203 |
286.78 |
289.09 |
284.70 |
285.32 |
-0.63 |
3,912 |
13,501 |
+195 |
| Jul13 |
121203 |
282.89 |
285.27 |
281.56 |
281.93 |
-0.47 |
662 |
4,587 |
+43 |
| Aug13 |
121203 |
278.21 |
278.21 |
278.21 |
278.21 |
-0.40 |
103 |
3,490 |
+12 |
| Sep13 |
121203 |
276.32 |
276.42 |
274.00 |
274.12 |
-0.41 |
85 |
4,425 |
+7 |
| Oct13 |
121203 |
260.11 |
260.58 |
259.67 |
259.67 |
-0.41 |
84 |
2,281 |
+11 |
| Total Volume and Open Interest |
102,755 |
271,282 |
-3,434 |
| e-miNY RBOB Gasoline(NYM) |
| Jan13 |
121203 |
272.60 |
272.70 |
272.60 |
272.70 |
-0.30 |
|
|
|
| Feb13 |
121203 |
272.50 |
272.51 |
272.50 |
272.50 |
-0.60 |
|
|
|
| Mar13 |
121203 |
274.00 |
274.00 |
273.98 |
274.00 |
-0.80 |
|
|
|
| Apr13 |
121203 |
288.40 |
288.44 |
288.40 |
288.40 |
-0.80 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Natural Gas(NYM) |
| Jan13 |
121203 |
3.553 |
3.643 |
3.526 |
3.591 |
+0.030 |
149,080 |
299,672 |
+58 |
| Feb13 |
121203 |
3.584 |
3.666 |
3.549 |
3.615 |
+0.031 |
39,389 |
74,270 |
+2,843 |
| Mar13 |
121203 |
3.573 |
3.650 |
3.539 |
3.603 |
+0.030 |
33,838 |
148,121 |
+613 |
| Apr13 |
121203 |
3.541 |
3.639 |
3.540 |
3.601 |
+0.031 |
34,096 |
137,522 |
+137 |
| May13 |
121203 |
3.580 |
3.667 |
3.580 |
3.640 |
+0.033 |
9,429 |
46,979 |
+658 |
| Jun13 |
121203 |
3.630 |
3.709 |
3.629 |
3.682 |
+0.032 |
6,115 |
22,386 |
+228 |
| Jul13 |
121203 |
3.737 |
3.752 |
3.673 |
3.725 |
+0.032 |
4,745 |
28,070 |
+210 |
| Aug13 |
121203 |
3.746 |
3.771 |
3.699 |
3.746 |
+0.032 |
1,805 |
23,091 |
-202 |
| Sep13 |
121203 |
3.740 |
3.775 |
3.696 |
3.748 |
+0.032 |
2,556 |
22,020 |
-250 |
| Oct13 |
121203 |
3.720 |
3.810 |
3.719 |
3.783 |
+0.032 |
13,441 |
102,209 |
-602 |
| Nov13 |
121203 |
3.865 |
3.916 |
3.846 |
3.892 |
+0.033 |
4,043 |
27,266 |
-253 |
| Dec13 |
121203 |
4.041 |
4.117 |
4.035 |
4.085 |
+0.032 |
3,836 |
30,069 |
-628 |
| Jan14 |
121203 |
4.148 |
4.209 |
4.147 |
4.188 |
+0.031 |
11,243 |
76,324 |
-1,830 |
| Feb14 |
121203 |
4.180 |
4.203 |
4.172 |
4.184 |
+0.031 |
667 |
6,003 |
+83 |
| Mar14 |
121203 |
4.107 |
4.145 |
4.100 |
4.127 |
+0.032 |
5,581 |
15,247 |
+1,149 |
| Apr14 |
121203 |
3.996 |
3.996 |
3.956 |
3.976 |
+0.036 |
6,507 |
32,549 |
-155 |
| Total Volume and Open Interest |
327,951 |
1,164,882 |
+2,008 |
| Brent Crude Oil(ICE) |
| Jan13 |
121203 |
110.96 |
112.33 |
110.60 |
110.92 |
-0.31 |
162,851 |
238,468 |
-22,180 |
| Feb13 |
121203 |
110.18 |
111.35 |
109.69 |
110.02 |
-0.23 |
93,305 |
198,324 |
-9,750 |
| Mar13 |
121203 |
109.39 |
110.61 |
109.00 |
109.33 |
-0.21 |
44,420 |
100,895 |
+5,044 |
| Apr13 |
121203 |
108.89 |
110.05 |
108.50 |
108.82 |
-0.21 |
21,533 |
47,123 |
+820 |
| May13 |
121203 |
108.50 |
109.60 |
108.09 |
108.42 |
-0.20 |
13,646 |
50,380 |
-653 |
| Jun13 |
121203 |
108.12 |
109.20 |
107.70 |
108.04 |
-0.18 |
24,464 |
96,309 |
+27 |
| Jul13 |
121203 |
107.71 |
108.75 |
107.34 |
107.63 |
-0.16 |
5,498 |
32,538 |
+149 |
| Aug13 |
121203 |
107.53 |
108.26 |
106.82 |
107.16 |
-0.15 |
2,826 |
44,710 |
+181 |
| Sep13 |
121203 |
107.04 |
107.75 |
106.33 |
106.67 |
-0.14 |
6,010 |
43,818 |
+509 |
| Oct13 |
121203 |
106.23 |
106.23 |
106.23 |
106.23 |
-0.13 |
2,375 |
39,287 |
-223 |
| Nov13 |
121203 |
105.82 |
105.82 |
105.82 |
105.82 |
-0.12 |
2,744 |
29,383 |
-415 |
| Dec13 |
121203 |
105.56 |
106.46 |
105.09 |
105.43 |
-0.11 |
19,316 |
121,896 |
+699 |
| Jan14 |
121203 |
105.10 |
105.10 |
105.10 |
105.10 |
-0.09 |
799 |
21,016 |
+308 |
| Feb14 |
121203 |
104.75 |
104.75 |
104.75 |
104.75 |
-0.09 |
235 |
12,462 |
+28 |
| Total Volume and Open Interest |
411,196 |
1,279,892 |
-24,861 |
| Gas Oil(ICE) |
| Dec12 |
121203 |
948.75 |
959.75 |
945.75 |
949.75 |
-0.50 |
25,636 |
83,140 |
-2,732 |
| Jan13 |
121203 |
950.25 |
962.00 |
948.25 |
952.25 |
-0.75 |
62,768 |
115,811 |
+3,508 |
| Feb13 |
121203 |
953.25 |
960.75 |
948.00 |
951.50 |
-0.50 |
22,691 |
59,343 |
+3,424 |
| Mar13 |
121203 |
951.25 |
957.75 |
945.50 |
948.75 |
+0.25 |
11,382 |
39,834 |
+330 |
| Apr13 |
121203 |
946.00 |
952.75 |
941.25 |
944.50 |
+0.75 |
5,173 |
34,152 |
+929 |
| May13 |
121203 |
941.00 |
948.50 |
938.50 |
940.00 |
+1.00 |
2,949 |
22,103 |
+32 |
| Jun13 |
121203 |
938.50 |
944.75 |
932.75 |
936.00 |
+1.00 |
6,600 |
35,480 |
+512 |
| Jul13 |
121203 |
934.50 |
940.00 |
932.50 |
933.25 |
+0.75 |
473 |
16,854 |
-184 |
| Aug13 |
121203 |
932.25 |
932.25 |
930.00 |
931.00 |
+0.75 |
173 |
14,200 |
+19 |
| Sep13 |
121203 |
929.00 |
937.75 |
928.00 |
929.00 |
+0.75 |
176 |
15,363 |
+38 |
| Total Volume and Open Interest |
141,828 |
542,623 |
+5,898 |
| Ethanol(CBOT) |
| Dec12 |
121203 |
2.418 |
2.431 |
2.418 |
2.428 |
+0.020 |
58 |
382 |
-11 |
| Jan13 |
121203 |
2.420 |
2.435 |
2.400 |
2.424 |
+0.022 |
89 |
1,309 |
-22 |
| Feb13 |
121203 |
2.420 |
2.430 |
2.404 |
2.414 |
+0.012 |
81 |
1,725 |
+32 |
| Mar13 |
121203 |
2.418 |
2.421 |
2.410 |
2.418 |
+0.018 |
40 |
2,051 |
+12 |
| Apr13 |
121203 |
2.422 |
2.422 |
2.404 |
2.416 |
+0.010 |
36 |
690 |
-28 |
| May13 |
121203 |
2.415 |
2.415 |
2.396 |
2.410 |
+0.006 |
84 |
1,203 |
-74 |
| Jun13 |
121203 |
2.405 |
2.405 |
2.380 |
2.395 |
unch |
50 |
1,038 |
+15 |
| Jul13 |
121203 |
2.383 |
2.384 |
2.369 |
2.378 |
+0.001 |
76 |
1,462 |
-31 |
| Total Volume and Open Interest |
688 |
10,573 |
-261 |
| WTI Crude Oil(ICE) |
| Jan13 |
121203 |
88.70 |
90.35 |
88.67 |
89.09 |
+0.18 |
37,191 |
77,214 |
+108 |
| Feb13 |
121203 |
89.39 |
90.91 |
89.25 |
89.69 |
+0.20 |
15,342 |
62,862 |
+1,510 |
| Mar13 |
121203 |
90.19 |
91.50 |
89.91 |
90.34 |
+0.21 |
12,653 |
44,407 |
+900 |
| Apr13 |
121203 |
90.65 |
91.92 |
90.50 |
90.92 |
+0.24 |
5,803 |
19,495 |
+308 |
| May13 |
121203 |
90.95 |
92.03 |
90.95 |
91.38 |
+0.26 |
3,433 |
15,617 |
+197 |
| Jun13 |
121203 |
91.51 |
92.72 |
91.45 |
91.72 |
+0.29 |
6,744 |
51,239 |
-101 |
| Jul13 |
121203 |
92.04 |
92.04 |
91.94 |
91.94 |
+0.31 |
1,055 |
8,714 |
+5 |
| Aug13 |
121203 |
92.12 |
92.12 |
92.06 |
92.06 |
+0.33 |
609 |
5,823 |
-134 |
| Sep13 |
121203 |
92.04 |
92.14 |
92.04 |
92.14 |
+0.35 |
636 |
9,494 |
+116 |
| Oct13 |
121203 |
92.17 |
92.17 |
92.17 |
92.17 |
+0.36 |
391 |
5,996 |
+16 |
| Nov13 |
121203 |
92.21 |
92.21 |
92.21 |
92.21 |
+0.37 |
234 |
5,768 |
-33 |
| Dec13 |
121203 |
92.24 |
93.06 |
91.91 |
92.21 |
+0.36 |
3,421 |
73,928 |
+249 |
| Jan14 |
121203 |
92.09 |
92.09 |
92.09 |
92.09 |
+0.35 |
186 |
6,244 |
+3 |
| Feb14 |
121203 |
91.95 |
91.95 |
91.95 |
91.95 |
+0.35 |
23 |
1,921 |
+0 |
| Mar14 |
121203 |
91.81 |
91.81 |
91.81 |
91.81 |
+0.35 |
23 |
3,648 |
-1 |
| Apr14 |
121203 |
91.68 |
91.68 |
91.68 |
91.68 |
+0.35 |
0 |
2,145 |
+0 |
| Total Volume and Open Interest |
89,073 |
496,160 |
+3,433 |
| US Dollar Index(ICE) |
| Dec12 |
121203 |
80.195 |
80.215 |
79.780 |
79.872 |
-0.290 |
15,934 |
32,939 |
+446 |
| Mar13 |
121203 |
80.345 |
80.345 |
80.010 |
80.067 |
-0.295 |
179 |
2,664 |
-8 |
| Jun13 |
121203 |
80.308 |
80.308 |
80.308 |
80.308 |
-0.295 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
16,113 |
35,610 |
+438 |
| Australian Dollar(CME) |
| Dec12 |
121203 |
104.17 |
104.35 |
103.82 |
104.05 |
-0.05 |
100,525 |
189,152 |
-3,088 |
| Mar13 |
121203 |
103.37 |
103.63 |
103.11 |
103.33 |
-0.04 |
3,702 |
8,209 |
+3,157 |
| Jun13 |
121203 |
102.64 |
102.67 |
102.64 |
102.64 |
-0.03 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
104,227 |
197,374 |
+69 |
| British Pound(CME) |
| Dec12 |
121203 |
160.21 |
161.16 |
160.19 |
160.93 |
+0.70 |
101,528 |
159,518 |
+1,025 |
| Mar13 |
121203 |
160.25 |
161.11 |
160.25 |
160.89 |
+0.70 |
726 |
1,467 |
+244 |
| Jun13 |
121203 |
160.70 |
160.95 |
160.14 |
160.84 |
+0.70 |
0 |
59 |
+0 |
| Total Volume and Open Interest |
102,254 |
161,046 |
+1,269 |
| Canadian Dollar(CME) |
| Dec12 |
121203 |
100.61 |
100.83 |
100.44 |
100.49 |
-0.17 |
61,846 |
156,568 |
+324 |
| Mar13 |
121203 |
100.40 |
100.62 |
100.25 |
100.29 |
-0.17 |
665 |
10,477 |
+151 |
| Jun13 |
121203 |
100.32 |
100.32 |
100.08 |
100.08 |
-0.17 |
3 |
882 |
+1 |
| Sep13 |
121203 |
100.08 |
100.08 |
99.86 |
99.87 |
-0.17 |
3 |
877 |
+0 |
| Total Volume and Open Interest |
62,517 |
168,948 |
+476 |
| Japanese Yen(CME) |
| Dec12 |
121203 |
121.39 |
121.97 |
121.21 |
121.63 |
+0.25 |
134,332 |
204,031 |
-4,892 |
| Mar13 |
121203 |
121.48 |
122.06 |
121.34 |
121.74 |
+0.25 |
7,068 |
14,257 |
+7,472 |
| Jun13 |
121203 |
121.87 |
121.87 |
121.60 |
121.85 |
+0.25 |
0 |
84 |
+0 |
| Total Volume and Open Interest |
141,401 |
218,408 |
+2,581 |
| Swiss Franc(CME) |
| Dec12 |
121203 |
107.81 |
108.23 |
107.79 |
108.05 |
+0.18 |
28,154 |
40,238 |
-613 |
| Mar13 |
121203 |
108.03 |
108.36 |
107.99 |
108.22 |
+0.19 |
839 |
841 |
+500 |
| Jun13 |
121203 |
108.41 |
108.41 |
108.20 |
108.41 |
+0.21 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
28,993 |
41,082 |
-113 |
| EuroFX(CME) |
| Dec12 |
121203 |
129.95 |
130.78 |
129.90 |
130.59 |
+0.59 |
268,334 |
204,389 |
+417 |
| Mar13 |
121203 |
130.08 |
130.89 |
130.03 |
130.71 |
+0.58 |
3,111 |
5,490 |
+590 |
| Jun13 |
121203 |
130.65 |
130.84 |
130.25 |
130.84 |
+0.59 |
3 |
652 |
+1 |
| Total Volume and Open Interest |
271,451 |
210,576 |
+1,007 |
| Mexican Peso(CME) |
| Dec12 |
121203 |
769.75 |
775.50 |
768.50 |
771.00 |
-0.25 |
40,322 |
167,568 |
+4,038 |
| Jan13 |
121203 |
769.00 |
769.00 |
769.00 |
769.00 |
unch |
|
|
|
| Total Volume and Open Interest |
45,896 |
190,277 |
+6,669 |
| Brazilian Real(CME) |
| Jan13 |
121203 |
470.45 |
474.65 |
466.75 |
469.75 |
+1.25 |
1,460 |
2,552 |
+1,206 |
| Feb13 |
121203 |
467.60 |
470.00 |
467.60 |
467.60 |
+1.10 |
2 |
1 |
+0 |
| Mar13 |
121203 |
464.90 |
469.00 |
464.90 |
466.25 |
+1.35 |
36 |
1,613 |
+16 |
| Apr13 |
121203 |
464.35 |
464.35 |
464.35 |
464.35 |
+1.35 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,498 |
32,204 |
-2,251 |
| 30-Year T-Bonds(CBOT) |
| Dec12 |
121203 |
151~040 |
151~110 |
150~120 |
151~020 |
-0~110 |
104,930 |
88,540 |
-37,036 |
| Mar13 |
121203 |
149~260 |
150~000 |
149~010 |
149~230 |
-0~110 |
416,877 |
599,483 |
+24,124 |
| Jun13 |
121203 |
148~180 |
148~180 |
148~180 |
148~180 |
-0~110 |
4 |
4 |
+2 |
| Total Volume and Open Interest |
521,811 |
688,027 |
-12,910 |
| 10-Year T-Notes(CBOT) |
| Dec12 |
121203 |
134~015 |
134~040 |
133~245 |
133~310 |
-0~050 |
248,557 |
164,629 |
-75,949 |
| Mar13 |
121203 |
133~185 |
133~200 |
133~085 |
133~150 |
-0~055 |
809,825 |
1,614,164 |
+63,940 |
| Jun13 |
121203 |
132~200 |
132~255 |
132~200 |
132~200 |
-0~055 |
|
|
|
| Total Volume and Open Interest |
1,058,382 |
1,778,793 |
-12,009 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121203 |
124~260 |
124~270 |
124~222 |
124~246 |
-0~022 |
167,415 |
171,744 |
-65,830 |
| Mar13 |
121203 |
124~224 |
124~246 |
124~180 |
124~204 |
-0~024 |
448,367 |
1,348,621 |
+36,995 |
| Jun13 |
121203 |
124~004 |
124~030 |
124~004 |
124~004 |
-0~024 |
|
|
|
| Total Volume and Open Interest |
615,782 |
1,520,365 |
-28,835 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121203 |
110~074 |
110~076 |
110~070 |
110~074 |
-0~002 |
104,771 |
146,651 |
-24,783 |
| Mar13 |
121203 |
110~070 |
110~074 |
110~064 |
110~070 |
-0~002 |
144,099 |
861,472 |
+43,138 |
| Jun13 |
121203 |
109~234 |
109~234 |
109~234 |
109~234 |
-0~002 |
|
|
|
| Total Volume and Open Interest |
248,870 |
1,008,123 |
+18,355 |
| Eurodollars(CME) |
| Dec12 |
121203 |
99.685 |
99.688 |
99.685 |
99.688 |
+0.003 |
53,637 |
879,736 |
-20,301 |
| Mar13 |
121203 |
99.680 |
99.680 |
99.675 |
99.680 |
unch |
62,106 |
692,117 |
-1,398 |
| Jun13 |
121203 |
99.665 |
99.670 |
99.660 |
99.665 |
unch |
62,776 |
704,180 |
-5,266 |
| Sep13 |
121203 |
99.655 |
99.655 |
99.645 |
99.650 |
unch |
73,799 |
593,446 |
-7,719 |
| Dec13 |
121203 |
99.630 |
99.630 |
99.620 |
99.630 |
unch |
83,763 |
690,615 |
-5,672 |
| Mar14 |
121203 |
99.610 |
99.615 |
99.595 |
99.610 |
unch |
80,003 |
630,428 |
+5,692 |
| Jun14 |
121203 |
99.580 |
99.580 |
99.560 |
99.575 |
unch |
55,211 |
533,197 |
-2,424 |
| Sep14 |
121203 |
99.545 |
99.545 |
99.525 |
99.540 |
unch |
45,451 |
495,534 |
+2,140 |
| Dec14 |
121203 |
99.495 |
99.495 |
99.470 |
99.490 |
-0.005 |
56,874 |
526,508 |
+3,902 |
| Mar15 |
121203 |
99.450 |
99.450 |
99.420 |
99.440 |
-0.010 |
58,792 |
537,193 |
+2,975 |
| Jun15 |
121203 |
99.385 |
99.390 |
99.355 |
99.375 |
-0.010 |
47,038 |
579,515 |
-2,358 |
| Sep15 |
121203 |
99.305 |
99.305 |
99.270 |
99.295 |
-0.010 |
43,367 |
396,992 |
+4,560 |
| Dec15 |
121203 |
99.200 |
99.200 |
99.160 |
99.185 |
-0.015 |
45,335 |
375,152 |
+795 |
| Mar16 |
121203 |
99.080 |
99.085 |
99.045 |
99.070 |
-0.020 |
25,091 |
220,373 |
+745 |
| Jun16 |
121203 |
98.955 |
98.960 |
98.915 |
98.940 |
-0.020 |
19,394 |
153,627 |
+192 |
| Sep16 |
121203 |
98.820 |
98.820 |
98.775 |
98.800 |
-0.025 |
15,122 |
139,542 |
+1,333 |
| Dec16 |
121203 |
98.665 |
98.665 |
98.620 |
98.650 |
-0.025 |
10,829 |
102,175 |
+626 |
| Mar17 |
121203 |
98.535 |
98.535 |
98.480 |
98.515 |
-0.025 |
7,742 |
86,850 |
+253 |
| Total Volume and Open Interest |
867,832 |
8,556,588 |
-18,052 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121203 |
166~27 |
167~07 |
165~22 |
167~00 |
-0~11 |
84,643 |
48,500 |
+1,019 |
| Mar13 |
121203 |
165~16 |
165~27 |
164~08 |
165~19 |
-0~11 |
137,204 |
361,096 |
+14,697 |
| Jun13 |
121203 |
165~19 |
165~19 |
165~19 |
165~19 |
-0~11 |
|
|
|
| Total Volume and Open Interest |
221,847 |
409,596 |
+15,716 |
| 30 Day Federal Funds(CBOT) |
| Dec12 |
121203 |
99.842 |
99.845 |
99.842 |
99.845 |
unch |
379 |
46,072 |
-129 |
| Jan13 |
121203 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
685 |
25,792 |
+108 |
| Feb13 |
121203 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
1,145 |
24,955 |
+442 |
| Mar13 |
121203 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
869 |
22,059 |
+178 |
| Apr13 |
121203 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,791 |
23,034 |
+128 |
| May13 |
121203 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
1,290 |
24,400 |
+339 |
| Total Volume and Open Interest |
14,923 |
326,861 |
-67,244 |
| 3-Mth Euro-Yen(CME) |
| Dec12 |
121203 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Mar13 |
121203 |
99.725 |
99.725 |
99.725 |
99.725 |
-0.003 |
|
|
|
| Jun13 |
121203 |
99.750 |
99.750 |
99.750 |
99.750 |
-0.003 |
|
|
|
| Sep13 |
121203 |
99.757 |
99.757 |
99.757 |
99.757 |
-0.003 |
|
|
|
| Dec13 |
121203 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
|
|
|
| Mar14 |
121203 |
99.760 |
99.760 |
99.760 |
99.760 |
-0.005 |
|
|
|
| Jun14 |
121203 |
99.715 |
99.715 |
99.715 |
99.715 |
-0.005 |
|
|
|
| Sep14 |
121203 |
99.575 |
99.575 |
99.575 |
99.575 |
-0.005 |
|
|
|
| Dec14 |
121203 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.005 |
|
|
|
| Mar15 |
121203 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec12 |
121203 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,101 |
+0 |
| Mar13 |
121203 |
99.72 |
99.72 |
99.72 |
99.72 |
0.00 |
147 |
554 |
+94 |
| Jun13 |
121203 |
99.75 |
99.75 |
99.75 |
99.75 |
0.00 |
0 |
202 |
+0 |
| Sep13 |
121203 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
170 |
+0 |
| Dec13 |
121203 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
384 |
+0 |
| Mar14 |
121203 |
99.76 |
99.76 |
99.76 |
99.76 |
0.00 |
0 |
214 |
+0 |
| Jun14 |
121203 |
99.71 |
99.71 |
99.71 |
99.71 |
-0.01 |
|
|
|
| Sep14 |
121203 |
99.57 |
99.57 |
99.57 |
99.57 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
147 |
3,629 |
+94 |
| Japanese Gov't Bonds(SGX) |
| Dec12 |
121203 |
144.91 |
144.99 |
144.81 |
144.83 |
-0.06 |
3,452 |
23,811 |
+183 |
| Mar13 |
121203 |
144.36 |
144.42 |
144.31 |
144.32 |
-0.05 |
1,086 |
1,204 |
+658 |
| Jun13 |
121203 |
142.23 |
142.23 |
142.23 |
142.23 |
-0.05 |
|
|
|
| Total Volume and Open Interest |
4,538 |
25,015 |
+841 |
| Euro-Bund(EUREX) |
| Dec12 |
121203 |
142.89 |
143.05 |
142.07 |
142.51 |
-0.28 |
711,578 |
762,247 |
-114,707 |
| Mar13 |
121203 |
144.65 |
144.81 |
143.75 |
144.21 |
-0.30 |
210,877 |
256,543 |
+56,494 |
| Jun13 |
121203 |
142.06 |
142.06 |
142.06 |
142.06 |
-0.31 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
922,455 |
1,018,811 |
-58,213 |
| Euro-Bobl(EUREX) |
| Dec12 |
121203 |
126.43 |
126.50 |
126.02 |
126.21 |
-0.17 |
371,466 |
681,143 |
-43,477 |
| Mar13 |
121203 |
127.24 |
127.27 |
126.72 |
126.93 |
-0.21 |
124,764 |
192,802 |
+77,268 |
| Jun13 |
121203 |
126.93 |
126.93 |
126.93 |
126.93 |
-0.21 |
|
|
|
| Total Volume and Open Interest |
496,230 |
873,945 |
+33,791 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121203 |
99.810 |
99.810 |
99.810 |
99.810 |
+0.005 |
2 |
2,536 |
-2 |
| Mar13 |
121203 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
160 |
2,169 |
+160 |
| Jun13 |
121203 |
99.800 |
99.800 |
99.795 |
99.795 |
-0.005 |
0 |
1,061 |
+0 |
| Total Volume and Open Interest |
212 |
8,447 |
+208 |
| Long Gilt(LIFFE) |
| Dec12 |
121203 |
120~06 |
120~08 |
119~17 |
119~20 |
-0~15 |
15,071 |
53,756 |
-5,917 |
| Mar13 |
121203 |
119~13 |
119~17 |
118~24 |
118~28 |
-0~15 |
145,499 |
357,462 |
-990 |
| Total Volume and Open Interest |
160,570 |
411,218 |
-6,907 |
| 3-Mth Short Sterling(LIFFE) |
| Dec12 |
121203 |
99.48 |
99.48 |
99.47 |
99.47 |
-0.01 |
12,483 |
236,489 |
+378 |
| Mar13 |
121203 |
99.44 |
99.46 |
99.44 |
99.44 |
-0.01 |
34,980 |
325,779 |
+1,140 |
| Jun13 |
121203 |
99.43 |
99.44 |
99.42 |
99.42 |
-0.01 |
25,861 |
291,621 |
+4,702 |
| Sep13 |
121203 |
99.41 |
99.43 |
99.40 |
99.41 |
-0.01 |
41,248 |
295,152 |
+1,879 |
| Dec13 |
121203 |
99.40 |
99.41 |
99.38 |
99.38 |
-0.02 |
34,746 |
309,447 |
-6,161 |
| Mar14 |
121203 |
99.37 |
99.38 |
99.35 |
99.35 |
-0.02 |
51,235 |
248,415 |
-1,162 |
| Total Volume and Open Interest |
318,835 |
2,538,712 |
+6,147 |
| 3-Mth Euribor(LIFFE) |
| Dec12 |
121203 |
99.805 |
99.815 |
99.805 |
99.810 |
+0.005 |
77,283 |
488,909 |
-19,330 |
| Mar13 |
121203 |
99.820 |
99.825 |
99.815 |
99.815 |
unch |
123,964 |
518,044 |
+203 |
| Jun13 |
121203 |
99.800 |
99.805 |
99.790 |
99.795 |
-0.005 |
148,395 |
463,992 |
-803 |
| Total Volume and Open Interest |
940,077 |
4,207,239 |
+12,037 |
| 3-Mth Aus T-Bills(SFE) |
| Dec12 |
121203 |
96.86 |
96.91 |
96.84 |
96.91 |
+0.05 |
28,020 |
111,070 |
-11,030 |
| Mar13 |
121203 |
97.00 |
97.07 |
96.98 |
97.06 |
+0.06 |
34,780 |
212,473 |
+219 |
| Jun13 |
121203 |
97.10 |
97.17 |
97.09 |
97.17 |
+0.07 |
21,046 |
140,897 |
+645 |
| Sep13 |
121203 |
97.12 |
97.21 |
97.12 |
97.20 |
+0.06 |
7,541 |
87,006 |
+2,456 |
| Dec13 |
121203 |
97.11 |
97.18 |
97.09 |
97.17 |
+0.06 |
4,873 |
75,508 |
+1,506 |
| Mar14 |
121203 |
97.04 |
97.11 |
97.04 |
97.11 |
+0.06 |
2,697 |
42,740 |
+573 |
| Jun14 |
121203 |
96.98 |
97.03 |
96.97 |
97.02 |
+0.04 |
2,042 |
19,968 |
+804 |
| Sep14 |
121203 |
96.90 |
96.96 |
96.90 |
96.96 |
+0.03 |
1,933 |
19,565 |
+496 |
| Dec14 |
121203 |
96.84 |
96.89 |
96.84 |
96.89 |
+0.02 |
84 |
1,474 |
+26 |
| Mar15 |
121203 |
96.79 |
96.83 |
96.79 |
96.83 |
+0.03 |
8 |
101 |
-12 |
| Total Volume and Open Interest |
103,024 |
711,282 |
-4,499 |
| 10-Year Aus T-Bonds(SFE) |
| Dec12 |
121203 |
96.92 |
96.97 |
96.90 |
96.94 |
+0.02 |
45,329 |
427,775 |
-5,567 |
| Mar13 |
121203 |
96.87 |
96.91 |
96.87 |
96.90 |
+0.02 |
8 |
9 |
+2 |
| Total Volume and Open Interest |
45,337 |
427,784 |
-5,565 |
| 3-Year Aus T-Bonds(SFE) |
| Dec12 |
121203 |
97.39 |
97.45 |
97.37 |
97.43 |
+0.04 |
116,460 |
523,046 |
-32,257 |
| Mar13 |
121203 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
116,460 |
523,046 |
-32,257 |
| Gold(CMX) |
| Dec12 |
121203 |
1714.9 |
1721.9 |
1714.5 |
1719.6 |
+8.7 |
3,690 |
4,623 |
-2,376 |
| Feb13 |
121203 |
1715.5 |
1724.9 |
1714.2 |
1721.1 |
+8.4 |
142,067 |
293,071 |
-4,443 |
| Apr13 |
121203 |
1718.5 |
1726.2 |
1717.6 |
1723.3 |
+8.5 |
1,142 |
29,981 |
+127 |
| Jun13 |
121203 |
1721.7 |
1726.6 |
1718.8 |
1725.4 |
+8.5 |
881 |
29,467 |
+27 |
| Aug13 |
121203 |
1726.8 |
1729.0 |
1724.9 |
1727.4 |
+8.6 |
307 |
17,372 |
-44 |
| Oct13 |
121203 |
1726.0 |
1732.5 |
1724.5 |
1729.4 |
+8.6 |
5 |
9,502 |
-2 |
| Dec13 |
121203 |
1730.6 |
1731.5 |
1728.3 |
1731.5 |
+8.6 |
89 |
19,880 |
+7 |
| Feb14 |
121203 |
1731.7 |
1733.9 |
1729.0 |
1733.9 |
+8.6 |
1 |
2,501 |
+0 |
| Apr14 |
121203 |
1736.3 |
1736.3 |
1736.3 |
1736.3 |
+8.6 |
6 |
3,476 |
+1 |
| Jun14 |
121203 |
1738.9 |
1738.9 |
1738.9 |
1738.9 |
+8.7 |
28 |
9,058 |
-27 |
| Aug14 |
121203 |
1741.3 |
1741.4 |
1741.3 |
1741.4 |
+8.8 |
0 |
84 |
+0 |
| Oct14 |
121203 |
1743.9 |
1743.9 |
1743.9 |
1743.9 |
+8.8 |
|
|
|
| Total Volume and Open Interest |
149,421 |
442,584 |
-7,162 |
| Silver(CMX) |
| Dec12 |
121203 |
3350.0 |
3385.0 |
3341.0 |
3368.1 |
+47.7 |
1,463 |
1,989 |
-736 |
| Mar13 |
121203 |
3349.5 |
3393.0 |
3345.5 |
3375.9 |
+48.0 |
53,331 |
89,239 |
-1,331 |
| May13 |
121203 |
3360.5 |
3392.5 |
3356.5 |
3380.9 |
+48.2 |
1,273 |
6,366 |
+350 |
| Jul13 |
121203 |
3380.5 |
3385.1 |
3378.0 |
3385.1 |
+48.3 |
1,075 |
6,213 |
-450 |
| Sep13 |
121203 |
3395.0 |
3395.0 |
3384.0 |
3388.7 |
+48.3 |
128 |
4,247 |
+21 |
| Dec13 |
121203 |
3381.0 |
3397.5 |
3381.0 |
3393.5 |
+48.3 |
825 |
17,269 |
-93 |
| Mar14 |
121203 |
3395.1 |
3395.1 |
3395.1 |
3395.1 |
+48.9 |
344 |
1,835 |
+101 |
| Total Volume and Open Interest |
59,608 |
145,560 |
-2,066 |
| Platinum(NYMEX) |
| Jan13 |
121203 |
1604.6 |
1615.4 |
1593.5 |
1613.8 |
+9.2 |
8,467 |
55,543 |
-178 |
| Apr13 |
121203 |
1609.5 |
1618.8 |
1597.6 |
1617.7 |
+9.7 |
536 |
5,558 |
+275 |
| Jul13 |
121203 |
1611.5 |
1620.2 |
1611.5 |
1620.2 |
+9.7 |
10 |
350 |
+7 |
| Oct13 |
121203 |
1622.2 |
1622.2 |
1622.2 |
1622.2 |
+9.7 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
9,013 |
61,501 |
+101 |
| Palladium(NYMEX) |
| Dec12 |
121203 |
681.50 |
690.30 |
681.50 |
689.45 |
+3.20 |
226 |
844 |
-157 |
| Mar13 |
121203 |
686.35 |
693.80 |
680.05 |
691.25 |
+3.05 |
6,991 |
22,381 |
+1,504 |
| Jun13 |
121203 |
686.90 |
694.80 |
686.90 |
692.50 |
+3.05 |
15 |
69 |
+0 |
| Total Volume and Open Interest |
5,753 |
23,031 |
-424 |
| Copper(CMX) |
| Dec12 |
121203 |
362.60 |
364.30 |
362.50 |
364.00 |
+1.05 |
5,553 |
5,361 |
-3,345 |
| Mar13 |
121203 |
364.30 |
366.75 |
363.95 |
365.85 |
+0.85 |
61,817 |
100,945 |
+2,497 |
| May13 |
121203 |
365.80 |
367.55 |
365.15 |
366.75 |
+0.85 |
1,894 |
13,328 |
+295 |
| Jul13 |
121203 |
366.10 |
368.00 |
365.85 |
367.55 |
+0.85 |
825 |
6,191 |
-91 |
| Sep13 |
121203 |
368.45 |
368.55 |
368.15 |
368.15 |
+0.75 |
566 |
3,677 |
+244 |
| Total Volume and Open Interest |
72,832 |
140,746 |
-175 |
| DJIA Index(CBOT) |
| Dec12 |
121203 |
13007 |
13079 |
12945 |
12950 |
-58 |
150 |
14,681 |
-499 |
| Mar13 |
121203 |
12975 |
12995 |
12875 |
12875 |
-58 |
2 |
24 |
+1 |
| Jun13 |
121203 |
12795 |
12853 |
12795 |
12795 |
-58 |
|
|
|
| Sep13 |
121203 |
12716 |
12774 |
12716 |
12716 |
-58 |
|
|
|
| Total Volume and Open Interest |
152 |
14,705 |
-498 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121203 |
13003 |
13080 |
12930 |
12950 |
-58 |
112,994 |
89,500 |
-3,614 |
| Mar13 |
121203 |
12917 |
13000 |
12860 |
12875 |
-58 |
208 |
631 |
+115 |
| Jun13 |
121203 |
12795 |
12795 |
12795 |
12795 |
-58 |
0 |
59 |
+0 |
| Sep13 |
121203 |
12716 |
12716 |
12716 |
12716 |
-58 |
|
|
|
| Total Volume and Open Interest |
113,202 |
90,190 |
-3,499 |
| S & P 500(CME) |
| Dec12 |
121203 |
1413.20 |
1423.90 |
1405.20 |
1407.10 |
-7.30 |
11,773 |
211,908 |
-2,935 |
| Mar13 |
121203 |
1415.00 |
1415.50 |
1400.00 |
1400.70 |
-7.10 |
199 |
6,568 |
-23 |
| Jun13 |
121203 |
1394.00 |
1409.10 |
1394.00 |
1394.00 |
-7.10 |
20 |
3,048 |
-50 |
| Sep13 |
121203 |
1386.90 |
1402.60 |
1386.90 |
1386.90 |
-7.70 |
|
|
|
| Total Volume and Open Interest |
11,992 |
221,524 |
-3,008 |
| S & P 500 E-Mini(Globex) |
| Dec12 |
121203 |
1413.25 |
1424.00 |
1404.50 |
1407.00 |
-7.50 |
1,686,640 |
3,037,657 |
-7,194 |
| Mar13 |
121203 |
1406.75 |
1417.00 |
1398.50 |
1400.75 |
-7.00 |
6,455 |
71,983 |
+25 |
| Total Volume and Open Interest |
1,693,373 |
3,113,445 |
-6,978 |
| NASDAQ 100(CME) |
| Dec12 |
121203 |
2677.80 |
2699.00 |
2668.00 |
2670.00 |
-5.80 |
1,460 |
27,240 |
-1,076 |
| Mar13 |
121203 |
2663.50 |
2689.00 |
2663.50 |
2663.50 |
-5.80 |
78 |
160 |
+64 |
| Jun13 |
121203 |
2658.00 |
2663.80 |
2658.00 |
2658.00 |
-5.80 |
|
|
|
| Total Volume and Open Interest |
1,538 |
27,400 |
-1,012 |
| NASDAQ 100 E-Mini(Globex) |
| Dec12 |
121203 |
2676.00 |
2698.50 |
2666.30 |
2670.00 |
-5.80 |
213,421 |
390,618 |
-9,819 |
| Mar13 |
121203 |
2678.80 |
2688.00 |
2662.00 |
2663.50 |
-5.80 |
184 |
978 |
+139 |
| Total Volume and Open Interest |
213,605 |
391,607 |
-9,680 |
| S & P Midcap 400(CME) |
| Dec12 |
121203 |
1007.00 |
1008.00 |
996.30 |
996.30 |
-3.10 |
8 |
2,957 |
-74 |
| Mar13 |
121203 |
993.90 |
997.60 |
993.90 |
993.90 |
-3.70 |
|
|
|
| Jun13 |
121203 |
991.80 |
995.50 |
991.80 |
991.80 |
-3.70 |
|
|
|
| Total Volume and Open Interest |
8 |
2,957 |
-74 |
| Volatility Index(CBOE) |
| Dec12 |
121203 |
15.45 |
16.41 |
15.25 |
16.40 |
+0.85 |
45,675 |
141,653 |
-1,103 |
| Jan13 |
121203 |
17.15 |
17.70 |
16.75 |
17.70 |
+0.55 |
25,965 |
0 |
+0 |
| Feb13 |
121203 |
18.15 |
18.85 |
18.00 |
18.85 |
+0.45 |
11,011 |
41,722 |
+1,268 |
| Mar13 |
121203 |
19.15 |
19.75 |
19.00 |
19.70 |
+0.40 |
7,602 |
38,102 |
-433 |
| Total Volume and Open Interest |
102,306 |
263,317 |
+1,405 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Dec12 |
121203 |
9505 |
9535 |
9440 |
9445 |
-60 |
8,363 |
43,090 |
+1,019 |
| Mar13 |
121203 |
9500 |
9505 |
9450 |
9450 |
-55 |
88 |
290 |
+63 |
| Total Volume and Open Interest |
8,451 |
43,380 |
+1,082 |
| Nikkei 225(SGX) |
| Dec12 |
121203 |
9460 |
9535 |
9450 |
9450 |
+10 |
121,995 |
272,731 |
-4,440 |
| Mar13 |
121203 |
9445 |
9515 |
9435 |
9435 |
+10 |
619 |
3,555 |
+496 |
| Jun13 |
121203 |
9355 |
9355 |
9355 |
9355 |
+5 |
0 |
1,208 |
+0 |
| Total Volume and Open Interest |
122,726 |
290,122 |
-3,933 |
| CAC 40(EURONEXT) |
| Dec12 |
121203 |
3565.5 |
3598.0 |
3551.5 |
3560.5 |
+9.5 |
99,348 |
355,780 |
-2,148 |
| Jan13 |
121203 |
3562.0 |
3595.0 |
3554.0 |
3561.0 |
+9.5 |
299 |
490 |
+22 |
| Feb13 |
121203 |
3582.0 |
3582.0 |
3556.0 |
3561.0 |
+10.0 |
7 |
4 |
+1 |
| Total Volume and Open Interest |
99,775 |
356,802 |
-2,129 |
| Hang Seng Index(HKFE) |
| Dec12 |
121203 |
22078 |
22210 |
21705 |
21723 |
-300 |
63,202 |
129,516 |
+3,230 |
| Jan13 |
121203 |
22087 |
22211 |
21739 |
21748 |
-296 |
385 |
249 |
|
| Total Volume and Open Interest |
63,831 |
135,857 |
|
| DAX(EUREX) |
| Dec12 |
121203 |
7429.0 |
7489.0 |
7417.0 |
7435.5 |
+16.5 |
104,553 |
160,857 |
+3,951 |
| Mar13 |
121203 |
7437.0 |
7489.0 |
7422.0 |
7439.5 |
+16.0 |
494 |
14,640 |
+202 |
| Jun13 |
121203 |
7453.0 |
7500.0 |
7436.0 |
7447.0 |
+16.5 |
545 |
4,662 |
-5 |
| Total Volume and Open Interest |
105,592 |
180,159 |
+4,148 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121203 |
5880.00 |
5904.50 |
5857.50 |
5875.50 |
+2.00 |
83,708 |
629,112 |
+3,258 |
| Mar13 |
121203 |
5834.00 |
5861.00 |
5821.00 |
5834.00 |
+3.00 |
4,602 |
7,888 |
+77 |
| Jun13 |
121203 |
5768.50 |
5768.50 |
5768.50 |
5768.50 |
+3.00 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
88,310 |
637,081 |
+3,355 |
| SPI 200(SFE) |
| Dec12 |
121203 |
4518.0 |
4551.0 |
4515.0 |
4550.0 |
+34.0 |
28,759 |
274,426 |
+3,501 |
| Mar13 |
121203 |
4487.0 |
4520.0 |
4487.0 |
4520.0 |
+34.0 |
44 |
2,509 |
+6 |
| Jun13 |
121203 |
4519.0 |
4519.0 |
4519.0 |
4519.0 |
+34.0 |
126 |
2,946 |
+16 |
| Total Volume and Open Interest |
28,934 |
280,837 |
+3,523 |
| FTSE MIB(ISE) |
| Dec12 |
121203 |
15835.00 |
16115.00 |
15835.00 |
15861.00 |
+55.00 |
15,724 |
39,225 |
-314 |
| Mar13 |
121203 |
15890.00 |
16120.00 |
15850.00 |
15871.00 |
+58.00 |
64 |
155 |
+13 |
| Jun13 |
121203 |
15565.00 |
15674.00 |
15565.00 |
15674.00 |
+116.00 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
15,788 |
39,392 |
-301 |
| KOSPI 200(KFE) |
| Dec12 |
121203 |
255.95 |
256.00 |
255.80 |
256.00 |
+0.55 |
175,917 |
106,935 |
+389 |
| Mar13 |
121203 |
254.80 |
256.00 |
254.55 |
255.20 |
+0.55 |
472 |
10,588 |
+905 |
| Jun13 |
121203 |
256.75 |
256.75 |
256.75 |
256.75 |
+0.95 |
0 |
1,162 |
+0 |
| Total Volume and Open Interest |
176,389 |
118,695 |
+1,294 |
| GSCI(CME) |
| Dec12 |
121203 |
654.90 |
656.00 |
649.75 |
649.75 |
+1.25 |
449 |
8,919 |
+273 |
| Jan13 |
121203 |
655.70 |
656.80 |
650.50 |
650.50 |
+1.25 |
28 |
379 |
+25 |
| Feb13 |
121203 |
652.50 |
658.50 |
651.20 |
652.50 |
+1.25 |
|
|
|
| Total Volume and Open Interest |
477 |
9,298 |
+298 |
| 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. |
|
|
