|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 07, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121207 |
1490.75 |
1498.25 |
1470.00 |
1472.25 |
-19.00 |
96,796 |
208,978 |
-3,039 |
Mar13 |
121207 |
1485.75 |
1493.75 |
1469.50 |
1472.00 |
-14.00 |
42,525 |
141,636 |
+4,576 |
May13 |
121207 |
1460.75 |
1471.00 |
1449.50 |
1453.25 |
-10.50 |
13,925 |
108,703 |
+757 |
Jul13 |
121207 |
1450.00 |
1458.00 |
1437.00 |
1441.50 |
-10.00 |
7,924 |
71,624 |
+618 |
Aug13 |
121207 |
1420.25 |
1428.50 |
1411.00 |
1414.00 |
-9.50 |
194 |
1,640 |
+9 |
Sep13 |
121207 |
1370.75 |
1379.50 |
1368.25 |
1371.00 |
-7.00 |
240 |
1,310 |
-30 |
Nov13 |
121207 |
1333.00 |
1340.00 |
1323.75 |
1329.00 |
-5.75 |
6,318 |
57,993 |
-440 |
Jan14 |
121207 |
1337.50 |
1340.00 |
1329.50 |
1335.00 |
-5.00 |
122 |
939 |
+66 |
Mar14 |
121207 |
1337.50 |
1342.75 |
1337.50 |
1338.25 |
-4.50 |
14 |
541 |
+4 |
May14 |
121207 |
1332.50 |
1338.50 |
1332.50 |
1332.50 |
-6.00 |
22 |
453 |
+3 |
Jul14 |
121207 |
1340.25 |
1341.00 |
1332.25 |
1333.50 |
-5.25 |
77 |
317 |
+21 |
Aug14 |
121207 |
1328.25 |
1333.50 |
1328.25 |
1328.25 |
-5.25 |
0 |
1 |
+0 |
Sep14 |
121207 |
1315.00 |
1320.25 |
1315.00 |
1315.00 |
-5.25 |
0 |
1 |
+0 |
Nov14 |
121207 |
1304.00 |
1304.00 |
1294.50 |
1295.75 |
-8.00 |
3 |
2,244 |
-8 |
Total Volume and Open Interest |
168,160 |
596,472 |
+2,537 |
Soybean Meal(CBOT) |
Dec12 |
121207 |
458.20 |
460.00 |
450.00 |
450.50 |
-7.50 |
1,368 |
4,742 |
-858 |
Jan13 |
121207 |
450.50 |
452.90 |
442.00 |
442.90 |
-7.80 |
31,827 |
69,292 |
-697 |
Mar13 |
121207 |
443.80 |
447.50 |
436.50 |
437.90 |
-6.00 |
10,685 |
63,681 |
+41 |
May13 |
121207 |
431.30 |
434.20 |
424.90 |
426.30 |
-5.00 |
4,603 |
31,553 |
+294 |
Jul13 |
121207 |
423.40 |
426.00 |
417.20 |
419.10 |
-4.30 |
1,682 |
23,223 |
+478 |
Aug13 |
121207 |
411.70 |
413.80 |
408.00 |
409.70 |
-4.10 |
166 |
2,141 |
-2 |
Sep13 |
121207 |
400.00 |
400.00 |
394.00 |
394.60 |
-4.10 |
134 |
2,433 |
+25 |
Oct13 |
121207 |
376.50 |
379.30 |
375.50 |
376.30 |
-3.00 |
190 |
3,157 |
+12 |
Dec13 |
121207 |
375.00 |
376.50 |
372.00 |
373.20 |
-2.50 |
760 |
14,252 |
+66 |
Jan14 |
121207 |
373.90 |
376.50 |
373.90 |
373.90 |
-2.60 |
2 |
490 |
-2 |
Total Volume and Open Interest |
51,454 |
216,039 |
-650 |
Soybean Oil(CBOT) |
Dec12 |
121207 |
50.95 |
51.00 |
50.55 |
50.82 |
-0.05 |
4,471 |
3,671 |
+171 |
Jan13 |
121207 |
51.20 |
51.38 |
50.76 |
51.13 |
-0.07 |
70,824 |
126,203 |
-8,732 |
Mar13 |
121207 |
51.67 |
51.85 |
51.23 |
51.62 |
-0.05 |
40,211 |
78,723 |
+432 |
May13 |
121207 |
51.99 |
52.27 |
51.67 |
52.08 |
-0.02 |
20,269 |
34,937 |
-2,941 |
Jul13 |
121207 |
52.34 |
52.59 |
51.99 |
52.46 |
+0.03 |
6,923 |
28,425 |
+1,202 |
Aug13 |
121207 |
52.16 |
52.50 |
52.06 |
52.39 |
+0.01 |
469 |
3,855 |
+117 |
Sep13 |
121207 |
51.93 |
52.21 |
51.93 |
52.16 |
+0.02 |
337 |
3,506 |
+113 |
Oct13 |
121207 |
51.30 |
51.70 |
51.30 |
51.63 |
+0.03 |
370 |
4,464 |
+89 |
Dec13 |
121207 |
51.44 |
51.51 |
50.88 |
51.36 |
+0.03 |
1,467 |
14,391 |
+406 |
Jan14 |
121207 |
51.53 |
51.53 |
51.52 |
51.53 |
+0.01 |
23 |
1,291 |
+13 |
Total Volume and Open Interest |
145,372 |
300,896 |
-9,126 |
Canola(WCE) |
Jan13 |
121207 |
599.5 |
601.4 |
595.0 |
598.6 |
-0.8 |
10,682 |
77,705 |
-2,866 |
Mar13 |
121207 |
597.1 |
599.0 |
592.7 |
595.1 |
-2.0 |
7,909 |
43,278 |
+3,584 |
May13 |
121207 |
593.3 |
596.0 |
591.0 |
593.3 |
-2.2 |
1,239 |
15,175 |
-238 |
Jul13 |
121207 |
588.3 |
591.8 |
586.6 |
590.0 |
-1.5 |
1,118 |
8,925 |
+404 |
Nov13 |
121207 |
542.3 |
545.1 |
540.0 |
543.5 |
-0.6 |
461 |
9,616 |
+402 |
Total Volume and Open Interest |
21,439 |
155,196 |
+1,313 |
Corn(CBOT) |
Dec12 |
121207 |
748.00 |
749.00 |
731.50 |
732.75 |
-15.00 |
8,852 |
12,207 |
-3,250 |
Mar13 |
121207 |
751.00 |
752.75 |
735.00 |
737.25 |
-14.25 |
119,785 |
635,091 |
-319 |
May13 |
121207 |
753.00 |
754.25 |
736.75 |
739.25 |
-13.75 |
32,994 |
165,090 |
+1,499 |
Jul13 |
121207 |
746.75 |
748.00 |
732.75 |
735.50 |
-11.50 |
21,271 |
161,899 |
-168 |
Sep13 |
121207 |
663.75 |
664.00 |
653.75 |
657.75 |
-6.00 |
2,672 |
37,039 |
+926 |
Dec13 |
121207 |
643.00 |
644.25 |
634.75 |
637.75 |
-5.75 |
15,396 |
180,518 |
+4,580 |
Mar14 |
121207 |
651.00 |
651.50 |
643.00 |
645.75 |
-5.75 |
559 |
4,102 |
+317 |
May14 |
121207 |
654.50 |
657.50 |
649.00 |
651.75 |
-5.75 |
167 |
1,147 |
+131 |
Jul14 |
121207 |
656.25 |
659.25 |
650.50 |
653.50 |
-5.75 |
36 |
1,305 |
+14 |
Sep14 |
121207 |
602.50 |
608.25 |
602.50 |
602.50 |
-5.75 |
4 |
96 |
+3 |
Total Volume and Open Interest |
202,201 |
1,207,317 |
+3,952 |
Wheat(CBOT) |
Dec12 |
121207 |
844.50 |
845.25 |
837.00 |
844.25 |
-1.00 |
1,075 |
764 |
-451 |
Mar13 |
121207 |
862.25 |
864.75 |
852.75 |
861.00 |
-1.00 |
40,826 |
247,855 |
-1,767 |
May13 |
121207 |
870.50 |
873.75 |
861.75 |
870.25 |
-0.75 |
11,341 |
53,112 |
-265 |
Jul13 |
121207 |
872.50 |
875.50 |
864.75 |
873.75 |
+0.75 |
7,637 |
74,781 |
+234 |
Sep13 |
121207 |
879.50 |
883.00 |
875.75 |
882.50 |
+1.00 |
400 |
11,259 |
+119 |
Dec13 |
121207 |
889.00 |
892.50 |
882.75 |
891.25 |
+0.25 |
2,419 |
49,078 |
+83 |
Total Volume and Open Interest |
63,840 |
442,465 |
-1,979 |
Wheat(KCBT) |
Dec12 |
121207 |
897.00 |
897.25 |
892.25 |
896.00 |
-2.00 |
62 |
415 |
-96 |
Mar13 |
121207 |
912.00 |
914.50 |
904.00 |
909.75 |
-2.25 |
7,532 |
103,497 |
-1,698 |
May13 |
121207 |
920.25 |
923.50 |
913.25 |
919.50 |
-2.25 |
2,229 |
20,610 |
-203 |
Jul13 |
121207 |
925.00 |
928.00 |
917.75 |
924.75 |
-0.75 |
1,654 |
27,736 |
+20 |
Sep13 |
121207 |
932.75 |
933.00 |
924.00 |
930.50 |
-1.00 |
217 |
3,739 |
+28 |
Dec13 |
121207 |
939.00 |
939.75 |
929.25 |
936.75 |
-1.75 |
163 |
4,462 |
+47 |
Total Volume and Open Interest |
11,860 |
161,003 |
-1,899 |
Wheat(MGE) |
Dec12 |
121207 |
917.00 |
917.75 |
917.00 |
917.25 |
unch |
20 |
51 |
-10 |
Mar13 |
121207 |
935.75 |
937.50 |
929.75 |
934.00 |
-1.25 |
1,967 |
28,097 |
-19 |
May13 |
121207 |
945.00 |
947.00 |
936.50 |
942.75 |
-2.25 |
458 |
6,303 |
+142 |
Jul13 |
121207 |
950.75 |
953.25 |
946.25 |
950.00 |
-1.00 |
321 |
2,711 |
+194 |
Sep13 |
121207 |
940.75 |
944.75 |
938.50 |
942.50 |
-1.75 |
185 |
3,293 |
+127 |
Total Volume and Open Interest |
3,053 |
42,803 |
+493 |
Oats(CBOT) |
Dec12 |
121207 |
374.00 |
381.25 |
374.00 |
374.75 |
-6.50 |
23 |
29 |
+5 |
Mar13 |
121207 |
398.00 |
402.00 |
387.50 |
391.25 |
-6.75 |
1,796 |
9,349 |
+569 |
May13 |
121207 |
404.00 |
404.00 |
391.00 |
394.75 |
-6.50 |
47 |
928 |
+30 |
Jul13 |
121207 |
391.50 |
398.50 |
391.50 |
393.50 |
-5.00 |
12 |
83 |
+12 |
Total Volume and Open Interest |
1,891 |
10,451 |
+618 |
Rough Rice(CBOT) |
Jan13 |
121207 |
15.30 |
15.48 |
15.24 |
15.27 |
-0.05 |
1,933 |
11,331 |
-356 |
Mar13 |
121207 |
15.60 |
15.80 |
15.56 |
15.58 |
-0.05 |
884 |
3,444 |
+652 |
May13 |
121207 |
16.07 |
16.07 |
15.91 |
15.91 |
-0.06 |
789 |
636 |
+511 |
Jul13 |
121207 |
16.07 |
16.16 |
16.07 |
16.07 |
-0.09 |
7 |
57 |
+0 |
Total Volume and Open Interest |
3,622 |
15,498 |
+814 |
Live Cattle(CME) |
Dec12 |
121207 |
126.050 |
126.050 |
125.535 |
125.885 |
-0.195 |
11,485 |
37,661 |
-2,378 |
Feb13 |
121207 |
131.000 |
131.100 |
130.200 |
130.400 |
-0.635 |
25,093 |
147,258 |
+311 |
Apr13 |
121207 |
134.950 |
134.950 |
134.150 |
134.485 |
-0.465 |
9,472 |
77,362 |
-99 |
Jun13 |
121207 |
131.185 |
131.185 |
130.485 |
130.650 |
-0.550 |
3,727 |
44,579 |
+203 |
Aug13 |
121207 |
130.630 |
130.650 |
130.000 |
130.250 |
-0.500 |
3,201 |
25,798 |
+960 |
Oct13 |
121207 |
134.000 |
134.130 |
133.535 |
133.800 |
-0.300 |
177 |
4,496 |
-31 |
Total Volume and Open Interest |
53,301 |
340,047 |
-997 |
Feeder Cattle(CME) |
Jan13 |
121207 |
148.185 |
149.000 |
147.850 |
148.785 |
+0.535 |
3,022 |
16,362 |
-166 |
Mar13 |
121207 |
150.735 |
151.285 |
150.300 |
151.150 |
+0.350 |
2,086 |
6,010 |
+547 |
Apr13 |
121207 |
152.000 |
152.600 |
151.600 |
152.400 |
+0.350 |
253 |
2,424 |
-3 |
May13 |
121207 |
153.535 |
154.000 |
153.200 |
153.900 |
+0.200 |
304 |
2,220 |
+34 |
Aug13 |
121207 |
157.800 |
158.000 |
157.250 |
157.735 |
-0.145 |
197 |
1,219 |
+4 |
Sep13 |
121207 |
158.400 |
158.600 |
158.380 |
158.600 |
+0.200 |
21 |
126 |
+13 |
Oct13 |
121207 |
159.000 |
159.185 |
159.000 |
159.000 |
unch |
23 |
79 |
+17 |
Total Volume and Open Interest |
5,914 |
28,460 |
+453 |
Lean Hogs(CME) |
Dec12 |
121207 |
83.385 |
83.385 |
82.000 |
82.300 |
-1.150 |
7,337 |
26,261 |
-494 |
Feb13 |
121207 |
84.230 |
84.400 |
83.200 |
83.480 |
-0.970 |
14,845 |
104,861 |
+862 |
Apr13 |
121207 |
88.900 |
88.950 |
88.035 |
88.480 |
-0.500 |
5,197 |
47,195 |
+828 |
May13 |
121207 |
96.200 |
97.300 |
96.000 |
97.300 |
unch |
16 |
1,486 |
-3 |
Jun13 |
121207 |
98.950 |
98.980 |
98.035 |
98.200 |
-0.835 |
2,488 |
31,212 |
+413 |
Jul13 |
121207 |
98.730 |
98.730 |
97.830 |
98.100 |
-0.700 |
714 |
10,744 |
+183 |
Aug13 |
121207 |
97.450 |
97.450 |
96.600 |
96.900 |
-0.550 |
491 |
14,995 |
+16 |
Oct13 |
121207 |
86.680 |
86.680 |
85.850 |
86.330 |
-0.670 |
433 |
11,019 |
+83 |
Total Volume and Open Interest |
31,677 |
253,762 |
+1,892 |
Class III Milk(CME) |
Dec12 |
121207 |
18.52 |
18.54 |
18.42 |
18.51 |
+0.01 |
235 |
4,312 |
-57 |
Jan13 |
121207 |
18.00 |
18.12 |
17.65 |
18.07 |
+0.08 |
404 |
2,963 |
+46 |
Feb13 |
121207 |
18.18 |
18.18 |
17.90 |
18.07 |
-0.03 |
283 |
2,261 |
-24 |
Mar13 |
121207 |
18.31 |
18.34 |
18.22 |
18.30 |
-0.04 |
136 |
1,843 |
+31 |
Apr13 |
121207 |
18.40 |
18.43 |
18.31 |
18.39 |
-0.04 |
99 |
1,339 |
+24 |
Total Volume and Open Interest |
1,428 |
19,345 |
+125 |
Cocoa(ICE) |
Dec12 |
121207 |
2471 |
2471 |
2471 |
2471 |
-2 |
9 |
257 |
-7 |
Mar13 |
121207 |
2420 |
2432 |
2387 |
2412 |
-8 |
11,433 |
97,114 |
-1,155 |
May13 |
121207 |
2427 |
2438 |
2395 |
2420 |
-8 |
1,123 |
32,734 |
+142 |
Jul13 |
121207 |
2433 |
2437 |
2404 |
2427 |
-7 |
556 |
19,020 |
+20 |
Sep13 |
121207 |
2436 |
2436 |
2407 |
2430 |
-6 |
435 |
16,018 |
-27 |
Dec13 |
121207 |
2412 |
2432 |
2411 |
2432 |
-6 |
168 |
9,832 |
-51 |
Mar14 |
121207 |
2445 |
2445 |
2422 |
2437 |
-5 |
151 |
15,874 |
-52 |
Total Volume and Open Interest |
13,995 |
200,237 |
-1,145 |
Coffee "C"(ICE) |
Dec12 |
121207 |
140.50 |
142.25 |
140.10 |
142.10 |
+1.65 |
6 |
69 |
-31 |
Mar13 |
121207 |
150.65 |
155.15 |
149.30 |
153.85 |
+2.90 |
10,958 |
93,743 |
-92 |
May13 |
121207 |
153.80 |
157.95 |
152.15 |
156.70 |
+2.90 |
3,512 |
24,402 |
+535 |
Jul13 |
121207 |
156.10 |
160.50 |
155.00 |
159.45 |
+2.85 |
840 |
10,839 |
+89 |
Sep13 |
121207 |
158.45 |
163.20 |
157.90 |
162.25 |
+2.85 |
349 |
5,444 |
+84 |
Dec13 |
121207 |
162.35 |
166.65 |
161.95 |
166.20 |
+2.80 |
144 |
3,922 |
+42 |
Total Volume and Open Interest |
15,885 |
139,931 |
+672 |
Orange Juice(ICE) |
Jan13 |
121207 |
125.00 |
127.00 |
124.50 |
124.55 |
-0.65 |
963 |
12,692 |
-248 |
Mar13 |
121207 |
125.80 |
127.75 |
125.25 |
125.40 |
-0.55 |
582 |
7,595 |
+330 |
May13 |
121207 |
128.40 |
129.05 |
127.00 |
127.00 |
-0.90 |
167 |
1,516 |
+81 |
Jul13 |
121207 |
130.40 |
131.10 |
129.00 |
129.00 |
-0.80 |
29 |
720 |
+13 |
Sep13 |
121207 |
131.00 |
131.00 |
131.00 |
131.00 |
-0.80 |
1 |
73 |
-1 |
Nov13 |
121207 |
133.20 |
133.20 |
132.60 |
132.60 |
-0.80 |
3 |
61 |
+2 |
Total Volume and Open Interest |
1,745 |
22,682 |
+177 |
Sugar #11(ICE) |
Mar13 |
121207 |
19.35 |
19.40 |
19.05 |
19.21 |
-0.15 |
35,512 |
358,217 |
-284 |
May13 |
121207 |
19.44 |
19.44 |
19.12 |
19.35 |
-0.09 |
11,412 |
117,915 |
+1,489 |
Jul13 |
121207 |
19.48 |
19.52 |
19.20 |
19.48 |
-0.04 |
10,401 |
124,696 |
-867 |
Oct13 |
121207 |
19.77 |
19.82 |
19.51 |
19.80 |
-0.03 |
4,395 |
70,246 |
-1,039 |
Mar14 |
121207 |
20.29 |
20.34 |
20.04 |
20.33 |
-0.04 |
2,300 |
47,867 |
-338 |
May14 |
121207 |
20.00 |
20.23 |
19.95 |
20.23 |
-0.04 |
251 |
13,961 |
-32 |
Jul14 |
121207 |
19.85 |
20.12 |
19.85 |
20.12 |
-0.05 |
92 |
6,638 |
+20 |
Oct14 |
121207 |
20.05 |
20.16 |
20.05 |
20.16 |
-0.04 |
6 |
9,152 |
+0 |
Total Volume and Open Interest |
64,376 |
758,726 |
-1,056 |
London Cocoa(LCE) |
Dec12 |
121207 |
1623 |
1630 |
1607 |
1621 |
+1 |
11,941 |
26,997 |
-1,456 |
Mar13 |
121207 |
1543 |
1559 |
1531 |
1546 |
-1 |
16,474 |
71,702 |
-202 |
May13 |
121207 |
1550 |
1560 |
1537 |
1551 |
-1 |
1,839 |
31,226 |
+205 |
Jul13 |
121207 |
1555 |
1565 |
1542 |
1556 |
-1 |
930 |
21,127 |
+12 |
Sep13 |
121207 |
1560 |
1569 |
1547 |
1561 |
-1 |
522 |
23,584 |
+259 |
Dec13 |
121207 |
1556 |
1558 |
1540 |
1551 |
+1 |
313 |
13,441 |
+201 |
Mar14 |
121207 |
1556 |
1556 |
1543 |
1551 |
unch |
722 |
17,440 |
+491 |
Total Volume and Open Interest |
32,791 |
213,006 |
-442 |
London Sugar(LCE) |
Mar13 |
121207 |
516.40 |
519.50 |
512.00 |
515.50 |
-3.00 |
2,054 |
41,643 |
-448 |
May13 |
121207 |
522.70 |
524.50 |
518.80 |
522.20 |
-2.90 |
575 |
14,964 |
+31 |
Aug13 |
121207 |
525.90 |
527.60 |
521.60 |
525.60 |
-2.40 |
375 |
7,666 |
+82 |
Oct13 |
121207 |
530.50 |
532.10 |
526.10 |
530.10 |
-2.30 |
76 |
4,728 |
-28 |
Dec13 |
121207 |
539.30 |
540.90 |
535.00 |
537.90 |
-3.70 |
104 |
1,763 |
-17 |
Total Volume and Open Interest |
3,237 |
71,823 |
-340 |
Cotton(ICE) |
Dec12 |
121206 |
72.25 |
72.29 |
72.24 |
72.24 |
+0.20 |
10 |
248 |
-46 |
Mar13 |
121207 |
73.54 |
73.92 |
73.10 |
73.79 |
+0.24 |
9,492 |
123,155 |
-1,082 |
May13 |
121207 |
74.27 |
74.73 |
73.95 |
74.70 |
+0.23 |
968 |
19,226 |
+150 |
Jul13 |
121207 |
74.75 |
75.54 |
74.72 |
75.52 |
+0.28 |
597 |
10,868 |
+190 |
Oct13 |
121207 |
76.69 |
76.69 |
76.69 |
76.69 |
+0.29 |
3 |
6 |
+2 |
Dec13 |
121207 |
76.92 |
77.64 |
76.78 |
77.61 |
+0.15 |
65 |
6,507 |
+3 |
Total Volume and Open Interest |
11,179 |
160,229 |
-758 |
Lumber(CME) |
Jan13 |
121207 |
348.5 |
351.8 |
341.6 |
343.2 |
-2.4 |
432 |
5,708 |
-88 |
Mar13 |
121207 |
351.3 |
355.5 |
346.8 |
353.7 |
+3.4 |
190 |
3,449 |
+79 |
May13 |
121207 |
352.6 |
353.0 |
347.2 |
353.0 |
-0.7 |
75 |
1,304 |
+6 |
Jul13 |
121207 |
347.8 |
350.1 |
343.0 |
343.0 |
-2.0 |
4 |
170 |
+1 |
Total Volume and Open Interest |
701 |
10,647 |
-2 |
Crude Oil(NYM) |
Jan13 |
121207 |
86.39 |
86.92 |
85.77 |
85.93 |
-0.33 |
220,850 |
282,835 |
-12,227 |
Feb13 |
121207 |
86.95 |
87.48 |
86.35 |
86.50 |
-0.35 |
55,365 |
185,398 |
+6,627 |
Mar13 |
121207 |
87.57 |
88.13 |
86.97 |
87.15 |
-0.36 |
33,312 |
121,476 |
+2,545 |
Apr13 |
121207 |
88.24 |
88.69 |
87.60 |
87.75 |
-0.37 |
21,478 |
66,480 |
+1,083 |
May13 |
121207 |
88.88 |
89.12 |
88.17 |
88.31 |
-0.37 |
18,606 |
55,165 |
-171 |
Jun13 |
121207 |
89.25 |
89.60 |
88.56 |
88.76 |
-0.36 |
36,242 |
119,568 |
+7,385 |
Jul13 |
121207 |
89.25 |
89.96 |
88.89 |
89.06 |
-0.36 |
4,944 |
42,646 |
+296 |
Aug13 |
121207 |
90.16 |
90.16 |
89.25 |
89.25 |
-0.35 |
2,458 |
26,694 |
-476 |
Sep13 |
121207 |
89.54 |
90.22 |
89.20 |
89.39 |
-0.33 |
4,360 |
41,564 |
-219 |
Oct13 |
121207 |
89.83 |
89.85 |
89.41 |
89.46 |
-0.33 |
3,154 |
31,191 |
+758 |
Nov13 |
121207 |
89.91 |
90.36 |
89.43 |
89.52 |
-0.33 |
2,036 |
33,764 |
+875 |
Dec13 |
121207 |
89.87 |
90.40 |
89.22 |
89.54 |
-0.33 |
33,573 |
178,742 |
+3,365 |
Jan14 |
121207 |
89.47 |
89.47 |
89.46 |
89.47 |
-0.32 |
814 |
28,772 |
-42 |
Feb14 |
121207 |
89.38 |
89.38 |
89.37 |
89.38 |
-0.31 |
731 |
11,845 |
-282 |
Mar14 |
121207 |
89.29 |
89.99 |
89.29 |
89.29 |
-0.30 |
547 |
15,605 |
-277 |
Apr14 |
121207 |
89.20 |
89.20 |
89.19 |
89.20 |
-0.29 |
45 |
9,174 |
+14 |
Total Volume and Open Interest |
450,961 |
1,558,406 |
+9,339 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121207 |
86.400 |
86.900 |
85.775 |
85.925 |
-0.325 |
4,828 |
2,949 |
-262 |
Feb13 |
121207 |
87.000 |
87.450 |
86.400 |
86.500 |
-0.350 |
197 |
1,548 |
-11 |
Mar13 |
121207 |
87.675 |
87.700 |
87.025 |
87.150 |
-0.350 |
14 |
330 |
-1 |
Apr13 |
121207 |
88.000 |
88.025 |
87.750 |
87.750 |
-0.375 |
27 |
35 |
+20 |
May13 |
121207 |
88.300 |
88.300 |
88.300 |
88.300 |
-0.375 |
1 |
7 |
+1 |
Jun13 |
121207 |
88.750 |
89.600 |
88.750 |
88.750 |
-0.375 |
1 |
45 |
-1 |
Jul13 |
121207 |
89.050 |
89.050 |
89.050 |
89.050 |
-0.375 |
0 |
1 |
+0 |
Aug13 |
121207 |
89.250 |
89.250 |
89.250 |
89.250 |
-0.350 |
|
|
|
Sep13 |
121207 |
89.400 |
89.400 |
89.375 |
89.400 |
-0.325 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,068 |
5,071 |
-254 |
Heating Oil(NYM) |
Jan13 |
121207 |
294.20 |
295.64 |
291.23 |
291.53 |
-2.79 |
53,973 |
101,844 |
-1,197 |
Feb13 |
121207 |
294.83 |
296.26 |
292.14 |
292.40 |
-2.56 |
26,150 |
44,979 |
+902 |
Mar13 |
121207 |
294.83 |
295.73 |
291.88 |
292.21 |
-2.18 |
17,447 |
34,637 |
+636 |
Apr13 |
121207 |
292.54 |
294.08 |
290.47 |
290.80 |
-1.87 |
8,188 |
31,784 |
+66 |
May13 |
121207 |
296.43 |
296.75 |
293.31 |
293.65 |
-1.62 |
3,883 |
22,610 |
+171 |
Jun13 |
121207 |
294.22 |
295.14 |
291.76 |
292.19 |
-1.43 |
4,681 |
19,745 |
+667 |
Jul13 |
121207 |
293.00 |
293.40 |
291.30 |
291.70 |
-1.27 |
301 |
5,447 |
+49 |
Aug13 |
121207 |
293.05 |
293.05 |
291.08 |
291.50 |
-1.17 |
111 |
2,938 |
+11 |
Sep13 |
121207 |
292.83 |
293.83 |
291.06 |
291.38 |
-1.11 |
442 |
7,639 |
-45 |
Oct13 |
121207 |
293.05 |
293.05 |
290.97 |
291.33 |
-1.07 |
97 |
2,431 |
+34 |
Nov13 |
121207 |
291.34 |
291.75 |
291.14 |
291.29 |
-1.08 |
174 |
2,001 |
+19 |
Dec13 |
121207 |
292.95 |
293.57 |
290.89 |
291.14 |
-1.07 |
1,499 |
15,799 |
+489 |
Jan14 |
121207 |
291.60 |
291.60 |
291.02 |
291.02 |
-1.05 |
131 |
1,398 |
+115 |
Feb14 |
121207 |
290.62 |
290.62 |
290.62 |
290.62 |
-0.96 |
10 |
84 |
+3 |
Total Volume and Open Interest |
117,130 |
294,643 |
+1,935 |
Gasoline(NYMEX) |
Jan13 |
121207 |
259.93 |
262.48 |
259.33 |
259.74 |
+0.05 |
62,381 |
116,904 |
-7,574 |
Feb13 |
121207 |
260.71 |
262.90 |
259.95 |
260.47 |
+0.12 |
31,865 |
41,316 |
+2,030 |
Mar13 |
121207 |
262.58 |
264.65 |
261.55 |
262.32 |
+0.11 |
19,434 |
32,706 |
-546 |
Apr13 |
121207 |
277.19 |
279.31 |
276.42 |
277.17 |
+0.15 |
11,048 |
25,687 |
+2,552 |
May13 |
121207 |
277.66 |
278.84 |
275.78 |
276.70 |
+0.08 |
7,039 |
13,996 |
-474 |
Jun13 |
121207 |
274.33 |
276.34 |
273.37 |
274.17 |
-0.02 |
9,186 |
12,765 |
-498 |
Jul13 |
121207 |
270.82 |
273.02 |
270.54 |
271.10 |
-0.05 |
2,329 |
6,193 |
+293 |
Aug13 |
121207 |
268.50 |
268.51 |
267.23 |
267.85 |
-0.05 |
1,996 |
3,833 |
+300 |
Sep13 |
121207 |
265.68 |
265.68 |
263.38 |
264.43 |
-0.05 |
2,699 |
5,315 |
+383 |
Oct13 |
121207 |
252.18 |
252.18 |
250.50 |
251.46 |
+0.03 |
2,221 |
3,503 |
+1,063 |
Total Volume and Open Interest |
157,811 |
273,832 |
+97 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121207 |
259.70 |
259.74 |
259.70 |
259.70 |
unch |
0 |
1 |
+0 |
Feb13 |
121207 |
260.50 |
260.50 |
260.47 |
260.50 |
+0.10 |
|
|
|
Mar13 |
121207 |
262.30 |
262.32 |
262.30 |
262.30 |
+0.10 |
|
|
|
Apr13 |
121207 |
277.20 |
277.20 |
277.17 |
277.20 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121207 |
3.640 |
3.684 |
3.539 |
3.551 |
-0.115 |
148,134 |
277,115 |
-8,346 |
Feb13 |
121207 |
3.666 |
3.707 |
3.569 |
3.578 |
-0.109 |
34,987 |
83,792 |
+3,864 |
Mar13 |
121207 |
3.671 |
3.699 |
3.568 |
3.577 |
-0.100 |
29,773 |
155,018 |
+3,198 |
Apr13 |
121207 |
3.685 |
3.704 |
3.583 |
3.592 |
-0.089 |
35,886 |
129,350 |
-2,774 |
May13 |
121207 |
3.710 |
3.743 |
3.625 |
3.633 |
-0.087 |
6,727 |
49,972 |
+1,141 |
Jun13 |
121207 |
3.750 |
3.781 |
3.665 |
3.673 |
-0.086 |
4,014 |
21,961 |
+34 |
Jul13 |
121207 |
3.766 |
3.819 |
3.713 |
3.713 |
-0.085 |
5,194 |
28,080 |
+593 |
Aug13 |
121207 |
3.807 |
3.830 |
3.730 |
3.736 |
-0.083 |
1,359 |
22,803 |
-47 |
Sep13 |
121207 |
3.794 |
3.832 |
3.738 |
3.741 |
-0.081 |
1,683 |
21,881 |
-41 |
Oct13 |
121207 |
3.856 |
3.876 |
3.770 |
3.774 |
-0.081 |
20,882 |
99,314 |
+2,545 |
Nov13 |
121207 |
3.945 |
3.973 |
3.880 |
3.882 |
-0.075 |
3,104 |
27,402 |
+60 |
Dec13 |
121207 |
4.125 |
4.161 |
4.065 |
4.069 |
-0.071 |
3,891 |
29,100 |
-417 |
Jan14 |
121207 |
4.209 |
4.257 |
4.162 |
4.171 |
-0.070 |
10,070 |
77,051 |
+570 |
Feb14 |
121207 |
4.211 |
4.211 |
4.165 |
4.165 |
-0.068 |
337 |
5,988 |
-36 |
Mar14 |
121207 |
4.155 |
4.155 |
4.106 |
4.106 |
-0.065 |
889 |
15,576 |
-39 |
Apr14 |
121207 |
4.016 |
4.029 |
3.960 |
3.962 |
-0.059 |
5,633 |
32,312 |
+294 |
Total Volume and Open Interest |
321,938 |
1,156,777 |
+4,465 |
Brent Crude Oil(ICE) |
Jan13 |
121207 |
107.05 |
107.89 |
106.66 |
107.02 |
-0.01 |
184,649 |
185,021 |
-16,112 |
Feb13 |
121207 |
106.15 |
107.04 |
105.80 |
106.17 |
-0.09 |
114,598 |
235,236 |
+22,431 |
Mar13 |
121207 |
105.48 |
106.33 |
105.06 |
105.44 |
-0.16 |
51,093 |
122,042 |
+8,317 |
Apr13 |
121207 |
105.02 |
105.76 |
104.52 |
104.90 |
-0.20 |
16,786 |
49,679 |
+862 |
May13 |
121207 |
104.87 |
105.36 |
104.11 |
104.51 |
-0.21 |
10,352 |
50,831 |
+545 |
Jun13 |
121207 |
104.52 |
105.01 |
103.74 |
104.17 |
-0.21 |
31,566 |
104,409 |
+5,073 |
Jul13 |
121207 |
104.16 |
104.58 |
103.36 |
103.80 |
-0.22 |
4,974 |
34,215 |
-75 |
Aug13 |
121207 |
103.82 |
104.19 |
102.99 |
103.39 |
-0.22 |
3,414 |
45,154 |
+112 |
Sep13 |
121207 |
103.32 |
103.76 |
102.53 |
102.97 |
-0.22 |
8,100 |
44,276 |
+297 |
Oct13 |
121207 |
102.60 |
102.60 |
102.60 |
102.60 |
-0.22 |
3,949 |
38,837 |
-757 |
Nov13 |
121207 |
102.27 |
102.27 |
102.27 |
102.27 |
-0.22 |
3,708 |
29,222 |
-339 |
Dec13 |
121207 |
102.29 |
102.76 |
101.55 |
101.95 |
-0.22 |
24,477 |
124,074 |
+55 |
Jan14 |
121207 |
101.68 |
101.68 |
101.68 |
101.68 |
-0.22 |
707 |
21,343 |
+16 |
Feb14 |
121207 |
101.40 |
101.40 |
101.40 |
101.40 |
-0.22 |
198 |
12,420 |
-3 |
Total Volume and Open Interest |
473,882 |
1,302,176 |
+21,044 |
Gas Oil(ICE) |
Dec12 |
121207 |
913.50 |
916.00 |
902.50 |
905.75 |
-7.75 |
29,935 |
61,139 |
-7,717 |
Jan13 |
121207 |
916.75 |
919.50 |
906.25 |
909.25 |
-7.50 |
75,419 |
106,739 |
-2,451 |
Feb13 |
121207 |
917.00 |
920.25 |
907.75 |
910.50 |
-7.00 |
32,692 |
64,375 |
-898 |
Mar13 |
121207 |
915.50 |
919.00 |
907.00 |
909.50 |
-6.50 |
14,904 |
45,106 |
+1,724 |
Apr13 |
121207 |
913.00 |
915.50 |
904.00 |
906.75 |
-5.75 |
5,289 |
34,403 |
-62 |
May13 |
121207 |
909.75 |
911.75 |
901.75 |
903.50 |
-5.00 |
2,197 |
21,343 |
-34 |
Jun13 |
121207 |
905.00 |
908.25 |
897.50 |
900.25 |
-4.50 |
9,238 |
33,262 |
-1,224 |
Jul13 |
121207 |
904.25 |
906.00 |
897.00 |
898.50 |
-4.00 |
1,410 |
16,966 |
+185 |
Aug13 |
121207 |
902.75 |
904.50 |
896.00 |
897.25 |
-3.50 |
815 |
13,996 |
-97 |
Sep13 |
121207 |
901.25 |
903.25 |
893.25 |
896.00 |
-3.00 |
1,083 |
15,318 |
-94 |
Total Volume and Open Interest |
178,995 |
517,405 |
-11,924 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121207 |
2.400 |
2.400 |
2.362 |
2.375 |
-0.034 |
330 |
1,300 |
-28 |
Feb13 |
121207 |
2.399 |
2.399 |
2.365 |
2.372 |
-0.034 |
295 |
1,929 |
+17 |
Mar13 |
121207 |
2.407 |
2.407 |
2.374 |
2.379 |
-0.032 |
209 |
2,201 |
+68 |
Apr13 |
121207 |
2.392 |
2.396 |
2.380 |
2.380 |
-0.032 |
140 |
713 |
-2 |
May13 |
121207 |
2.390 |
2.390 |
2.369 |
2.373 |
-0.026 |
130 |
1,213 |
-1 |
Jun13 |
121207 |
2.377 |
2.377 |
2.348 |
2.358 |
-0.024 |
62 |
942 |
-17 |
Jul13 |
121207 |
2.337 |
2.344 |
2.333 |
2.340 |
-0.027 |
45 |
1,477 |
+3 |
Total Volume and Open Interest |
1,348 |
10,511 |
-267 |
WTI Crude Oil(ICE) |
Jan13 |
121207 |
86.35 |
86.92 |
85.77 |
85.93 |
-0.33 |
36,752 |
73,227 |
-2,619 |
Feb13 |
121207 |
87.08 |
87.49 |
86.35 |
86.50 |
-0.35 |
18,680 |
70,025 |
+2,071 |
Mar13 |
121207 |
87.66 |
87.89 |
87.01 |
87.15 |
-0.36 |
9,028 |
44,327 |
-326 |
Apr13 |
121207 |
88.26 |
88.69 |
87.61 |
87.75 |
-0.37 |
5,119 |
18,773 |
-221 |
May13 |
121207 |
88.34 |
88.61 |
88.18 |
88.31 |
-0.37 |
4,459 |
16,328 |
+453 |
Jun13 |
121207 |
89.23 |
89.62 |
88.62 |
88.76 |
-0.36 |
8,308 |
52,716 |
+1,070 |
Jul13 |
121207 |
89.25 |
89.25 |
88.89 |
89.06 |
-0.36 |
1,565 |
8,664 |
+9 |
Aug13 |
121207 |
89.43 |
89.43 |
89.05 |
89.25 |
-0.35 |
1,034 |
6,015 |
+499 |
Sep13 |
121207 |
89.56 |
89.56 |
89.14 |
89.39 |
-0.33 |
917 |
9,513 |
-8 |
Oct13 |
121207 |
89.46 |
89.46 |
89.46 |
89.46 |
-0.33 |
929 |
6,597 |
+510 |
Nov13 |
121207 |
89.52 |
89.52 |
89.52 |
89.52 |
-0.33 |
451 |
5,739 |
+18 |
Dec13 |
121207 |
89.69 |
90.35 |
89.28 |
89.54 |
-0.33 |
8,271 |
72,122 |
-1,833 |
Jan14 |
121207 |
89.47 |
89.47 |
89.47 |
89.47 |
-0.32 |
334 |
6,223 |
-12 |
Feb14 |
121207 |
89.38 |
89.38 |
89.38 |
89.38 |
-0.31 |
49 |
1,953 |
+30 |
Mar14 |
121207 |
89.29 |
89.29 |
89.29 |
89.29 |
-0.30 |
28 |
3,631 |
-9 |
Apr14 |
121207 |
89.20 |
89.20 |
89.20 |
89.20 |
-0.29 |
1 |
2,144 |
-1 |
Total Volume and Open Interest |
97,340 |
501,246 |
+101 |
US Dollar Index(ICE) |
Dec12 |
121207 |
80.270 |
80.975 |
80.225 |
80.402 |
+0.150 |
17,874 |
40,886 |
+2,090 |
Mar13 |
121207 |
80.425 |
81.055 |
80.395 |
80.552 |
+0.125 |
877 |
4,527 |
+139 |
Jun13 |
121207 |
80.772 |
80.772 |
80.772 |
80.772 |
+0.105 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,751 |
45,420 |
+2,229 |
Australian Dollar(CME) |
Dec12 |
121207 |
104.65 |
104.90 |
104.53 |
104.81 |
+0.15 |
114,378 |
182,291 |
-11,944 |
Mar13 |
121207 |
103.94 |
104.17 |
103.81 |
104.08 |
+0.15 |
17,568 |
34,004 |
+16,180 |
Jun13 |
121207 |
103.59 |
103.59 |
103.24 |
103.39 |
+0.15 |
120 |
118 |
+110 |
Total Volume and Open Interest |
132,066 |
216,418 |
+4,346 |
British Pound(CME) |
Dec12 |
121207 |
160.43 |
160.61 |
160.03 |
160.35 |
-0.12 |
99,409 |
173,449 |
-1,683 |
Mar13 |
121207 |
160.31 |
160.55 |
160.00 |
160.31 |
-0.12 |
3,324 |
4,532 |
+978 |
Jun13 |
121207 |
160.27 |
160.39 |
160.27 |
160.27 |
-0.12 |
0 |
61 |
+0 |
Total Volume and Open Interest |
102,733 |
178,044 |
-705 |
Canadian Dollar(CME) |
Dec12 |
121207 |
100.84 |
101.24 |
100.64 |
101.01 |
+0.20 |
75,615 |
150,481 |
-1,983 |
Mar13 |
121207 |
100.63 |
101.02 |
100.46 |
100.81 |
+0.20 |
5,982 |
16,470 |
+3,546 |
Jun13 |
121207 |
100.43 |
100.80 |
100.29 |
100.60 |
+0.20 |
23 |
911 |
+17 |
Sep13 |
121207 |
100.21 |
100.58 |
100.08 |
100.38 |
+0.18 |
11 |
884 |
+0 |
Total Volume and Open Interest |
81,648 |
168,929 |
+1,586 |
Japanese Yen(CME) |
Dec12 |
121207 |
121.33 |
121.69 |
120.73 |
121.38 |
-0.04 |
125,143 |
209,756 |
+9,551 |
Mar13 |
121207 |
121.46 |
121.80 |
120.84 |
121.49 |
-0.04 |
16,631 |
27,868 |
+7,216 |
Jun13 |
121207 |
121.40 |
121.66 |
121.40 |
121.60 |
-0.05 |
4 |
90 |
+4 |
Total Volume and Open Interest |
141,782 |
237,754 |
+16,772 |
Swiss Franc(CME) |
Dec12 |
121207 |
107.19 |
107.30 |
106.58 |
107.01 |
-0.18 |
29,890 |
39,721 |
-1,356 |
Mar13 |
121207 |
107.45 |
107.49 |
106.78 |
107.20 |
-0.18 |
3,636 |
4,915 |
+1,197 |
Jun13 |
121207 |
107.41 |
107.60 |
107.41 |
107.41 |
-0.19 |
1 |
4 |
+1 |
Total Volume and Open Interest |
33,527 |
44,640 |
-158 |
EuroFX(CME) |
Dec12 |
121207 |
129.60 |
129.74 |
128.77 |
129.28 |
-0.36 |
253,686 |
204,021 |
-1,393 |
Mar13 |
121207 |
129.79 |
129.86 |
128.92 |
129.41 |
-0.35 |
6,383 |
13,923 |
+2,501 |
Jun13 |
121207 |
129.95 |
129.95 |
129.51 |
129.54 |
-0.35 |
21 |
662 |
-2 |
Total Volume and Open Interest |
260,090 |
218,652 |
+1,106 |
Mexican Peso(CME) |
Dec12 |
121207 |
776.25 |
782.50 |
774.00 |
778.25 |
+3.50 |
30,703 |
165,234 |
+1,008 |
Jan13 |
121207 |
776.25 |
776.25 |
772.75 |
776.25 |
+3.50 |
|
|
|
Total Volume and Open Interest |
32,594 |
192,413 |
+1,662 |
Brazilian Real(CME) |
Jan13 |
121207 |
477.30 |
481.05 |
476.75 |
477.95 |
-1.55 |
74 |
4,360 |
+11 |
Feb13 |
121207 |
475.55 |
477.75 |
474.55 |
475.55 |
-1.75 |
0 |
1 |
+0 |
Mar13 |
121207 |
476.20 |
476.20 |
473.00 |
473.90 |
-1.60 |
467 |
2,184 |
+448 |
Apr13 |
121207 |
472.00 |
472.00 |
472.00 |
472.00 |
-1.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
541 |
34,583 |
+459 |
30-Year T-Bonds(CBOT) |
Dec12 |
121207 |
151~230 |
152~170 |
150~220 |
150~280 |
-0~310 |
29,326 |
33,199 |
-17,406 |
Mar13 |
121207 |
150~120 |
150~220 |
149~110 |
149~170 |
-0~310 |
359,553 |
606,041 |
+2,158 |
Jun13 |
121207 |
148~020 |
149~110 |
148~020 |
148~100 |
-1~010 |
0 |
4 |
+0 |
Total Volume and Open Interest |
388,879 |
639,244 |
-15,248 |
10-Year T-Notes(CBOT) |
Dec12 |
121207 |
134~110 |
134~305 |
133~315 |
134~020 |
-0~095 |
41,867 |
69,994 |
-14,096 |
Mar13 |
121207 |
133~270 |
133~310 |
133~150 |
133~180 |
-0~100 |
883,312 |
1,646,641 |
+29,125 |
Jun13 |
121207 |
132~230 |
133~010 |
132~230 |
132~230 |
-0~100 |
|
|
|
Total Volume and Open Interest |
925,179 |
1,716,635 |
+15,029 |
5-Year T-Notes(CBOT) |
Dec12 |
121207 |
124~284 |
124~314 |
124~236 |
124~256 |
-0~024 |
45,836 |
116,946 |
-23,975 |
Mar13 |
121207 |
124~244 |
124~264 |
124~196 |
124~220 |
-0~026 |
439,837 |
1,406,676 |
+26,122 |
Jun13 |
121207 |
124~020 |
124~046 |
124~020 |
124~020 |
-0~026 |
|
|
|
Total Volume and Open Interest |
485,673 |
1,523,622 |
+2,147 |
2 Year T-Notes(CBOT) |
Dec12 |
121207 |
110~080 |
110~082 |
110~074 |
110~082 |
+0~002 |
46,844 |
79,814 |
-26,127 |
Mar13 |
121207 |
110~076 |
110~082 |
110~070 |
110~076 |
-0~002 |
188,402 |
903,745 |
+13,414 |
Jun13 |
121207 |
109~242 |
109~244 |
109~242 |
109~242 |
-0~002 |
|
|
|
Total Volume and Open Interest |
235,246 |
983,559 |
-12,713 |
Eurodollars(CME) |
Dec12 |
121207 |
99.690 |
99.692 |
99.688 |
99.690 |
unch |
107,510 |
857,631 |
+2,783 |
Mar13 |
121207 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.010 |
99,058 |
691,996 |
-2,111 |
Jun13 |
121207 |
99.680 |
99.690 |
99.680 |
99.690 |
+0.010 |
102,333 |
717,554 |
+16,206 |
Sep13 |
121207 |
99.670 |
99.675 |
99.665 |
99.675 |
+0.010 |
103,372 |
607,298 |
+5,187 |
Dec13 |
121207 |
99.650 |
99.655 |
99.640 |
99.650 |
+0.005 |
116,216 |
724,706 |
+9,710 |
Mar14 |
121207 |
99.625 |
99.635 |
99.620 |
99.630 |
+0.005 |
94,761 |
635,032 |
+3,110 |
Jun14 |
121207 |
99.600 |
99.610 |
99.580 |
99.600 |
+0.005 |
101,891 |
558,060 |
+5,673 |
Sep14 |
121207 |
99.560 |
99.570 |
99.545 |
99.560 |
unch |
96,900 |
493,930 |
-2,636 |
Dec14 |
121207 |
99.510 |
99.525 |
99.495 |
99.510 |
unch |
79,637 |
534,666 |
+6,665 |
Mar15 |
121207 |
99.465 |
99.475 |
99.440 |
99.460 |
-0.005 |
70,716 |
536,869 |
+7,177 |
Jun15 |
121207 |
99.405 |
99.415 |
99.375 |
99.395 |
-0.010 |
61,017 |
584,717 |
+459 |
Sep15 |
121207 |
99.320 |
99.340 |
99.300 |
99.315 |
-0.010 |
92,012 |
407,882 |
+13,212 |
Dec15 |
121207 |
99.215 |
99.230 |
99.190 |
99.210 |
-0.010 |
65,009 |
395,723 |
+13,391 |
Mar16 |
121207 |
99.105 |
99.120 |
99.075 |
99.095 |
-0.015 |
47,805 |
232,910 |
+730 |
Jun16 |
121207 |
98.980 |
98.995 |
98.945 |
98.965 |
-0.015 |
21,829 |
163,515 |
+38 |
Sep16 |
121207 |
98.840 |
98.855 |
98.805 |
98.825 |
-0.020 |
18,481 |
141,487 |
+563 |
Dec16 |
121207 |
98.690 |
98.705 |
98.650 |
98.670 |
-0.025 |
17,241 |
107,493 |
+1,836 |
Mar17 |
121207 |
98.555 |
98.575 |
98.520 |
98.535 |
-0.025 |
10,980 |
87,239 |
+103 |
Total Volume and Open Interest |
1,336,568 |
8,699,857 |
+85,866 |
Ultra T-Bond(CBOT) |
Dec12 |
121207 |
168~00 |
168~12 |
166~16 |
166~28 |
-1~11 |
7,279 |
18,392 |
-4,334 |
Mar13 |
121207 |
166~26 |
167~04 |
165~02 |
165~15 |
-1~11 |
45,340 |
357,217 |
-701 |
Jun13 |
121207 |
165~15 |
166~26 |
165~15 |
165~15 |
-1~11 |
|
|
|
Total Volume and Open Interest |
52,619 |
375,609 |
-5,035 |
30 Day Federal Funds(CBOT) |
Dec12 |
121207 |
99.840 |
99.842 |
99.840 |
99.842 |
unch |
748 |
45,542 |
+94 |
Jan13 |
121207 |
99.855 |
99.860 |
99.850 |
99.855 |
unch |
4,265 |
29,290 |
+2,355 |
Feb13 |
121207 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
1,201 |
25,568 |
+181 |
Mar13 |
121207 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
2,339 |
22,216 |
+56 |
Apr13 |
121207 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
897 |
23,733 |
+372 |
May13 |
121207 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
339 |
25,118 |
+137 |
Total Volume and Open Interest |
20,676 |
337,265 |
+6,379 |
3-Mth Euro-Yen(CME) |
Dec12 |
121207 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121207 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
Jun13 |
121207 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
Sep13 |
121207 |
99.757 |
99.757 |
99.757 |
99.757 |
unch |
|
|
|
Dec13 |
121207 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar14 |
121207 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
121207 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep14 |
121207 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec14 |
121207 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121207 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121207 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
0 |
2,172 |
+0 |
Mar13 |
121207 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
407 |
+0 |
Jun13 |
121207 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121207 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
120 |
+0 |
Dec13 |
121207 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121207 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
214 |
+0 |
Jun14 |
121207 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121207 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
3,503 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121207 |
145.13 |
145.26 |
145.06 |
145.13 |
unch |
6,730 |
22,843 |
-1,378 |
Mar13 |
121207 |
144.64 |
144.80 |
144.60 |
144.64 |
-0.02 |
5,342 |
7,283 |
+3,284 |
Jun13 |
121207 |
142.55 |
142.55 |
142.55 |
142.55 |
-0.02 |
|
|
|
Total Volume and Open Interest |
12,072 |
30,126 |
+1,906 |
Euro-Bund(EUREX) |
Dec12 |
121206 |
143.24 |
143.39 |
143.14 |
143.38 |
+0.10 |
1,249,618 |
229,035 |
-391,293 |
Mar13 |
121207 |
145.59 |
145.88 |
145.42 |
145.72 |
+0.03 |
983,158 |
875,556 |
+129,539 |
Jun13 |
121207 |
143.88 |
143.88 |
143.88 |
143.88 |
+0.04 |
30 |
51 |
+2 |
Total Volume and Open Interest |
1,546,402 |
905,904 |
-69,197 |
Euro-Bobl(EUREX) |
Dec12 |
121206 |
126.53 |
126.67 |
126.53 |
126.65 |
+0.03 |
975,835 |
188,038 |
-321,625 |
Mar13 |
121207 |
127.66 |
127.84 |
127.65 |
127.77 |
+0.07 |
611,443 |
742,576 |
+130,075 |
Jun13 |
121207 |
126.10 |
126.12 |
126.10 |
126.12 |
-1.58 |
|
|
|
Total Volume and Open Interest |
958,617 |
757,595 |
-42,944 |
3-Mth Euribor(EUREX) |
Dec12 |
121207 |
99.825 |
99.825 |
99.825 |
99.825 |
+0.010 |
0 |
2,536 |
+0 |
Mar13 |
121207 |
99.895 |
99.895 |
99.880 |
99.885 |
+0.030 |
96 |
2,498 |
+95 |
Jun13 |
121207 |
99.880 |
99.895 |
99.870 |
99.895 |
+0.025 |
0 |
1,061 |
+0 |
Total Volume and Open Interest |
146 |
8,791 |
+95 |
Long Gilt(LIFFE) |
Dec12 |
121207 |
120~11 |
120~17 |
120~05 |
120~14 |
-0~01 |
34,233 |
47,672 |
-946 |
Mar13 |
121207 |
119~21 |
119~26 |
119~12 |
119~23 |
0~00 |
125,288 |
360,888 |
+13,335 |
Total Volume and Open Interest |
159,521 |
408,560 |
+12,389 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121207 |
99.48 |
99.49 |
99.47 |
99.49 |
+0.01 |
39,212 |
231,104 |
-6,140 |
Mar13 |
121207 |
99.48 |
99.52 |
99.47 |
99.51 |
+0.03 |
75,194 |
319,907 |
-6,330 |
Jun13 |
121207 |
99.49 |
99.53 |
99.48 |
99.52 |
+0.04 |
49,527 |
294,272 |
+726 |
Sep13 |
121207 |
99.49 |
99.53 |
99.47 |
99.52 |
+0.04 |
63,233 |
294,790 |
+12,800 |
Dec13 |
121207 |
99.47 |
99.51 |
99.45 |
99.50 |
+0.03 |
55,503 |
309,895 |
-38 |
Mar14 |
121207 |
99.45 |
99.49 |
99.44 |
99.48 |
+0.03 |
44,603 |
235,963 |
-2,549 |
Total Volume and Open Interest |
481,493 |
2,533,928 |
+3,018 |
3-Mth Euribor(LIFFE) |
Dec12 |
121207 |
99.815 |
99.835 |
99.810 |
99.825 |
+0.010 |
130,385 |
515,775 |
+8,444 |
Mar13 |
121207 |
99.855 |
99.905 |
99.850 |
99.885 |
+0.030 |
163,870 |
505,333 |
+11,791 |
Jun13 |
121207 |
99.870 |
99.915 |
99.865 |
99.895 |
+0.025 |
214,781 |
478,526 |
-924 |
Total Volume and Open Interest |
1,491,065 |
4,275,541 |
+39,207 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121207 |
96.89 |
96.90 |
96.89 |
96.90 |
unch |
13,538 |
89,988 |
-8,588 |
Mar13 |
121207 |
97.06 |
97.10 |
97.04 |
97.09 |
+0.02 |
39,754 |
213,412 |
+84 |
Jun13 |
121207 |
97.20 |
97.24 |
97.17 |
97.23 |
+0.02 |
29,904 |
148,645 |
+8,258 |
Sep13 |
121207 |
97.22 |
97.27 |
97.18 |
97.26 |
+0.03 |
14,339 |
94,228 |
+2,406 |
Dec13 |
121207 |
97.17 |
97.22 |
97.13 |
97.22 |
+0.03 |
3,880 |
76,988 |
-174 |
Mar14 |
121207 |
97.09 |
97.14 |
97.07 |
97.13 |
+0.03 |
2,892 |
46,822 |
+332 |
Jun14 |
121207 |
96.97 |
97.04 |
96.97 |
97.03 |
+0.03 |
4,684 |
25,592 |
+2,325 |
Sep14 |
121207 |
96.92 |
96.94 |
96.88 |
96.94 |
+0.02 |
2,574 |
19,235 |
+32 |
Dec14 |
121207 |
96.79 |
96.85 |
96.78 |
96.84 |
+0.02 |
297 |
1,904 |
+5 |
Mar15 |
121207 |
96.76 |
96.76 |
96.76 |
96.76 |
+0.01 |
0 |
60 |
-25 |
Total Volume and Open Interest |
111,912 |
717,404 |
+4,705 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121207 |
96.96 |
96.97 |
96.93 |
96.96 |
unch |
58,573 |
440,941 |
-3,068 |
Mar13 |
121207 |
96.90 |
96.92 |
96.89 |
96.92 |
unch |
401 |
2,623 |
+329 |
Total Volume and Open Interest |
58,974 |
443,564 |
-2,739 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121207 |
97.40 |
97.42 |
97.37 |
97.40 |
unch |
162,783 |
548,198 |
+17,237 |
Mar13 |
121207 |
97.42 |
97.43 |
97.42 |
97.43 |
unch |
430 |
493 |
+338 |
Total Volume and Open Interest |
163,213 |
548,691 |
+17,575 |
Gold(CMX) |
Dec12 |
121207 |
1701.2 |
1704.5 |
1684.0 |
1704.0 |
+3.7 |
1,262 |
800 |
-1,247 |
Feb13 |
121207 |
1701.3 |
1706.9 |
1684.1 |
1705.5 |
+3.7 |
157,791 |
278,534 |
-7,115 |
Apr13 |
121207 |
1703.0 |
1708.4 |
1686.4 |
1707.6 |
+3.7 |
5,172 |
33,927 |
+1,898 |
Jun13 |
121207 |
1706.6 |
1709.8 |
1691.1 |
1709.6 |
+3.6 |
2,009 |
30,676 |
+338 |
Aug13 |
121207 |
1708.8 |
1712.2 |
1698.0 |
1711.6 |
+3.7 |
316 |
15,712 |
-54 |
Oct13 |
121207 |
1713.6 |
1713.6 |
1713.6 |
1713.6 |
+3.7 |
41 |
9,535 |
-1 |
Dec13 |
121207 |
1713.4 |
1716.1 |
1699.4 |
1715.7 |
+3.7 |
976 |
20,630 |
+172 |
Feb14 |
121207 |
1717.9 |
1717.9 |
1717.9 |
1717.9 |
+3.7 |
25 |
2,504 |
+25 |
Apr14 |
121207 |
1720.2 |
1720.2 |
1720.2 |
1720.2 |
+3.7 |
55 |
3,471 |
-5 |
Jun14 |
121207 |
1722.5 |
1722.5 |
1722.5 |
1722.5 |
+3.7 |
88 |
9,057 |
+27 |
Aug14 |
121207 |
1724.9 |
1724.9 |
1724.9 |
1724.9 |
+3.7 |
0 |
84 |
+0 |
Oct14 |
121207 |
1727.3 |
1727.3 |
1727.3 |
1727.3 |
+3.7 |
|
|
|
Total Volume and Open Interest |
168,443 |
428,518 |
-5,898 |
Silver(CMX) |
Dec12 |
121207 |
3305.0 |
3322.0 |
3264.5 |
3305.3 |
+1.4 |
442 |
718 |
+37 |
Mar13 |
121207 |
3307.5 |
3334.0 |
3268.0 |
3313.1 |
+1.7 |
39,488 |
85,399 |
-1,241 |
May13 |
121207 |
3320.5 |
3326.5 |
3282.5 |
3318.1 |
+1.7 |
740 |
6,460 |
+244 |
Jul13 |
121207 |
3322.0 |
3322.3 |
3317.0 |
3322.3 |
+1.7 |
529 |
6,232 |
-89 |
Sep13 |
121207 |
3326.3 |
3326.3 |
3326.3 |
3326.3 |
+1.8 |
165 |
4,421 |
+70 |
Dec13 |
121207 |
3323.5 |
3340.0 |
3317.5 |
3331.3 |
+1.8 |
253 |
17,296 |
+21 |
Mar14 |
121207 |
3333.2 |
3333.2 |
3333.2 |
3333.2 |
+2.0 |
97 |
1,567 |
+15 |
Total Volume and Open Interest |
42,595 |
140,923 |
-815 |
Platinum(NYMEX) |
Jan13 |
121207 |
1599.1 |
1610.7 |
1590.5 |
1607.0 |
+6.3 |
11,132 |
54,488 |
-40 |
Apr13 |
121207 |
1601.0 |
1613.6 |
1595.5 |
1611.0 |
+6.3 |
997 |
6,899 |
+555 |
Jul13 |
121207 |
1613.7 |
1614.3 |
1613.7 |
1614.3 |
+6.6 |
8 |
390 |
+8 |
Oct13 |
121207 |
1616.3 |
1616.3 |
1616.3 |
1616.3 |
+6.6 |
0 |
42 |
+0 |
Total Volume and Open Interest |
12,143 |
61,834 |
+525 |
Palladium(NYMEX) |
Dec12 |
121207 |
693.20 |
699.20 |
688.00 |
696.50 |
+0.95 |
9 |
69 |
-21 |
Mar13 |
121207 |
694.80 |
702.00 |
688.50 |
698.00 |
+0.95 |
4,506 |
23,622 |
+598 |
Jun13 |
121207 |
693.00 |
699.80 |
693.00 |
699.25 |
+0.95 |
3 |
75 |
+0 |
Total Volume and Open Interest |
4,518 |
23,771 |
+577 |
Copper(CMX) |
Dec12 |
121207 |
363.65 |
365.80 |
362.60 |
364.75 |
+2.05 |
756 |
3,347 |
-168 |
Mar13 |
121207 |
364.85 |
367.90 |
364.05 |
366.30 |
+1.85 |
46,292 |
105,478 |
+419 |
May13 |
121207 |
365.65 |
368.50 |
365.25 |
367.45 |
+1.90 |
1,023 |
14,560 |
+369 |
Jul13 |
121207 |
366.25 |
369.35 |
366.10 |
368.25 |
+1.90 |
576 |
6,482 |
+299 |
Sep13 |
121207 |
369.10 |
369.35 |
368.85 |
368.85 |
+1.90 |
123 |
3,627 |
+18 |
Total Volume and Open Interest |
49,729 |
145,080 |
+1,087 |
DJIA Index(CBOT) |
Dec12 |
121207 |
13068 |
13150 |
13043 |
13143 |
+80 |
116 |
14,692 |
-3 |
Mar13 |
121207 |
13040 |
13071 |
13040 |
13071 |
+79 |
18 |
39 |
+8 |
Jun13 |
121207 |
12991 |
12991 |
12912 |
12991 |
+79 |
|
|
|
Sep13 |
121207 |
12912 |
12912 |
12833 |
12912 |
+79 |
|
|
|
Total Volume and Open Interest |
134 |
14,731 |
+5 |
E-mini DJIA Index(CBOT) |
Dec12 |
121207 |
13070 |
13154 |
13037 |
13143 |
+80 |
173,092 |
94,626 |
+753 |
Mar13 |
121207 |
12978 |
13080 |
12966 |
13071 |
+79 |
1,069 |
2,103 |
+676 |
Jun13 |
121207 |
12950 |
12991 |
12950 |
12991 |
+79 |
0 |
59 |
+0 |
Sep13 |
121207 |
12912 |
12912 |
12912 |
12912 |
+79 |
|
|
|
Total Volume and Open Interest |
174,161 |
96,788 |
+1,429 |
S & P 500(CME) |
Dec12 |
121207 |
1413.10 |
1422.00 |
1408.60 |
1416.00 |
+3.00 |
14,522 |
206,866 |
-1,633 |
Mar13 |
121207 |
1410.00 |
1413.50 |
1403.70 |
1409.80 |
+3.10 |
1,098 |
9,664 |
+672 |
Jun13 |
121207 |
1402.90 |
1403.80 |
1396.80 |
1402.90 |
+3.10 |
145 |
3,151 |
+63 |
Sep13 |
121207 |
1396.10 |
1397.00 |
1390.00 |
1396.10 |
+3.10 |
120 |
105 |
+100 |
Total Volume and Open Interest |
15,885 |
219,786 |
-798 |
S & P 500 E-Mini(Globex) |
Dec12 |
121207 |
1412.25 |
1422.25 |
1408.50 |
1416.00 |
+3.00 |
2,045,099 |
3,034,762 |
-9,158 |
Mar13 |
121207 |
1406.00 |
1415.75 |
1402.25 |
1409.75 |
+3.00 |
30,268 |
124,602 |
+16,240 |
Total Volume and Open Interest |
2,076,380 |
3,163,751 |
+7,186 |
NASDAQ 100(CME) |
Dec12 |
121207 |
2654.80 |
2672.00 |
2636.00 |
2636.00 |
-18.00 |
1,489 |
25,233 |
-865 |
Mar13 |
121207 |
2642.00 |
2642.00 |
2625.00 |
2630.00 |
-18.30 |
3 |
162 |
+2 |
Jun13 |
121207 |
2624.50 |
2642.80 |
2624.50 |
2624.50 |
-18.30 |
|
|
|
Total Volume and Open Interest |
1,492 |
25,395 |
-863 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121207 |
2655.00 |
2673.30 |
2629.50 |
2636.00 |
-18.00 |
361,358 |
387,567 |
+525 |
Mar13 |
121207 |
2648.80 |
2666.30 |
2624.80 |
2630.00 |
-18.30 |
1,422 |
2,000 |
+717 |
Total Volume and Open Interest |
362,780 |
389,580 |
+1,242 |
S & P Midcap 400(CME) |
Dec12 |
121207 |
1001.20 |
1005.00 |
997.00 |
1001.20 |
+0.40 |
0 |
2,960 |
+0 |
Mar13 |
121207 |
998.80 |
998.80 |
998.50 |
998.80 |
+0.30 |
|
|
|
Jun13 |
121207 |
996.70 |
996.70 |
996.40 |
996.70 |
+0.30 |
|
|
|
Total Volume and Open Interest |
0 |
2,960 |
+0 |
Volatility Index(CBOE) |
Dec12 |
121207 |
16.50 |
16.55 |
15.70 |
16.00 |
-0.40 |
40,337 |
126,678 |
-8,482 |
Jan13 |
121207 |
17.70 |
17.71 |
16.97 |
17.25 |
-0.40 |
28,818 |
0 |
+0 |
Feb13 |
121207 |
18.65 |
18.65 |
18.00 |
18.30 |
-0.25 |
13,852 |
41,879 |
+23 |
Mar13 |
121207 |
19.45 |
19.46 |
18.90 |
19.10 |
-0.25 |
9,110 |
38,710 |
+211 |
Total Volume and Open Interest |
106,122 |
254,484 |
-7,010 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121207 |
9560 |
9575 |
9470 |
9550 |
+5 |
8,023 |
43,562 |
+723 |
Mar13 |
121207 |
9555 |
9580 |
9475 |
9560 |
+5 |
1,164 |
1,856 |
+1,072 |
Total Volume and Open Interest |
9,187 |
45,418 |
+1,795 |
Nikkei 225(SGX) |
Dec12 |
121207 |
9550 |
9580 |
9505 |
9560 |
+15 |
101,916 |
278,134 |
+5,166 |
Mar13 |
121207 |
9540 |
9560 |
9500 |
9550 |
+20 |
8,440 |
14,223 |
+3,786 |
Jun13 |
121207 |
9465 |
9465 |
9465 |
9465 |
+10 |
0 |
1,208 |
+0 |
Total Volume and Open Interest |
111,334 |
307,260 |
+9,613 |
CAC 40(EURONEXT) |
Dec12 |
121207 |
3606.5 |
3616.5 |
3582.0 |
3598.0 |
+7.0 |
113,241 |
360,949 |
-681 |
Jan13 |
121207 |
3606.0 |
3616.0 |
3583.0 |
3598.0 |
+7.0 |
683 |
1,247 |
+123 |
Feb13 |
121207 |
3606.0 |
3606.0 |
3598.0 |
3598.0 |
+7.0 |
37 |
7 |
-1 |
Total Volume and Open Interest |
113,983 |
363,013 |
-323 |
Hang Seng Index(HKFE) |
Dec12 |
121207 |
22333 |
22416 |
22230 |
22272 |
+32 |
92,088 |
131,154 |
+4,347 |
Jan13 |
121207 |
22343 |
22427 |
22260 |
22298 |
+41 |
598 |
768 |
+354 |
Total Volume and Open Interest |
93,400 |
138,280 |
+4,913 |
DAX(EUREX) |
Dec12 |
121207 |
7546.5 |
7555.0 |
7487.5 |
7509.0 |
-28.5 |
130,725 |
170,191 |
+979 |
Mar13 |
121207 |
7551.0 |
7561.0 |
7494.5 |
7514.5 |
-29.0 |
10,059 |
21,481 |
+940 |
Jun13 |
121207 |
7557.5 |
7567.0 |
7506.5 |
7521.5 |
-28.0 |
656 |
6,174 |
+361 |
Total Volume and Open Interest |
141,440 |
197,846 |
+2,280 |
FT-SE 100(EURONEXT) |
Dec12 |
121207 |
5919.00 |
5926.00 |
5890.50 |
5913.00 |
+8.00 |
80,126 |
635,982 |
-3,085 |
Mar13 |
121207 |
5873.00 |
5880.00 |
5852.00 |
5872.00 |
+7.50 |
4,863 |
41,472 |
+2,287 |
Jun13 |
121207 |
5806.50 |
5806.50 |
5806.50 |
5806.50 |
+6.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
84,989 |
677,535 |
-798 |
SPI 200(SFE) |
Dec12 |
121207 |
4515.0 |
4563.0 |
4513.0 |
4560.0 |
+45.0 |
27,297 |
276,225 |
+2,038 |
Mar13 |
121207 |
4501.0 |
4532.0 |
4493.0 |
4532.0 |
+45.0 |
667 |
3,029 |
+328 |
Jun13 |
121207 |
4531.0 |
4531.0 |
4531.0 |
4531.0 |
+45.0 |
4 |
2,949 |
+3 |
Total Volume and Open Interest |
28,237 |
283,644 |
+2,431 |
FTSE MIB(ISE) |
Dec12 |
121207 |
15855.00 |
15905.00 |
15565.00 |
15697.00 |
-152.00 |
20,992 |
41,505 |
+887 |
Mar13 |
121207 |
15845.00 |
15850.00 |
15580.00 |
15709.00 |
-152.00 |
213 |
432 |
+105 |
Jun13 |
121207 |
15390.00 |
15422.00 |
15390.00 |
15422.00 |
-154.00 |
2 |
18 |
+1 |
Total Volume and Open Interest |
21,207 |
41,955 |
+993 |
KOSPI 200(KFE) |
Dec12 |
121207 |
259.10 |
259.35 |
259.00 |
259.35 |
+1.80 |
194,153 |
106,046 |
+876 |
Mar13 |
121207 |
257.50 |
258.65 |
256.40 |
258.35 |
+1.70 |
628 |
11,812 |
+587 |
Jun13 |
121207 |
258.45 |
258.65 |
258.35 |
258.65 |
+1.00 |
10 |
1,169 |
+7 |
Total Volume and Open Interest |
194,791 |
119,037 |
+1,470 |
GSCI(CME) |
Dec12 |
121207 |
636.50 |
637.50 |
633.00 |
633.00 |
-1.00 |
91 |
8,413 |
-67 |
Jan13 |
121207 |
637.50 |
638.50 |
634.00 |
634.25 |
-0.75 |
49 |
569 |
+49 |
Feb13 |
121207 |
636.50 |
640.50 |
636.00 |
636.50 |
-0.50 |
|
|
|
Total Volume and Open Interest |
140 |
8,982 |
-18 |
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. |
|
|