|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 11, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121211 |
1474.75 |
1487.75 |
1464.25 |
1472.00 |
-2.75 |
144,339 |
187,095 |
-16,367 |
Mar13 |
121211 |
1475.25 |
1486.25 |
1463.75 |
1471.25 |
-4.25 |
74,955 |
154,473 |
+13,497 |
May13 |
121211 |
1462.50 |
1471.25 |
1450.50 |
1459.00 |
-3.75 |
20,199 |
111,011 |
+1,345 |
Jul13 |
121211 |
1450.00 |
1459.00 |
1438.50 |
1446.00 |
-5.50 |
9,888 |
72,182 |
+124 |
Aug13 |
121211 |
1425.25 |
1427.75 |
1412.75 |
1414.00 |
-10.75 |
254 |
1,669 |
+3 |
Sep13 |
121211 |
1378.00 |
1380.25 |
1365.75 |
1365.75 |
-13.00 |
133 |
1,323 |
-7 |
Nov13 |
121211 |
1334.00 |
1340.00 |
1320.00 |
1321.50 |
-13.00 |
5,056 |
58,710 |
+392 |
Jan14 |
121211 |
1337.75 |
1340.00 |
1327.00 |
1327.00 |
-13.00 |
44 |
974 |
+24 |
Mar14 |
121211 |
1343.00 |
1343.00 |
1329.75 |
1329.75 |
-12.50 |
13 |
558 |
+10 |
May14 |
121211 |
1327.50 |
1338.25 |
1326.25 |
1326.25 |
-12.00 |
5 |
458 |
+4 |
Jul14 |
121211 |
1340.50 |
1342.25 |
1326.75 |
1326.75 |
-12.75 |
19 |
331 |
+8 |
Aug14 |
121211 |
1321.50 |
1334.25 |
1321.50 |
1321.50 |
-12.75 |
0 |
1 |
+0 |
Sep14 |
121211 |
1308.25 |
1321.00 |
1308.25 |
1308.25 |
-12.75 |
0 |
1 |
+0 |
Nov14 |
121211 |
1310.00 |
1310.00 |
1292.00 |
1292.00 |
-16.75 |
33 |
2,286 |
+24 |
Total Volume and Open Interest |
254,942 |
591,168 |
-941 |
Soybean Meal(CBOT) |
Dec12 |
121211 |
453.50 |
455.90 |
451.00 |
455.00 |
+2.60 |
1,474 |
2,974 |
-945 |
Jan13 |
121211 |
445.40 |
451.10 |
443.50 |
448.10 |
+3.20 |
35,663 |
65,693 |
-1,235 |
Mar13 |
121211 |
440.00 |
445.60 |
438.10 |
443.20 |
+3.20 |
16,189 |
69,341 |
+2,118 |
May13 |
121211 |
429.30 |
435.20 |
428.60 |
433.30 |
+3.30 |
3,846 |
32,532 |
+286 |
Jul13 |
121211 |
422.80 |
427.60 |
421.80 |
424.80 |
+1.70 |
3,457 |
25,420 |
+528 |
Aug13 |
121211 |
415.20 |
415.90 |
412.20 |
413.30 |
-0.80 |
752 |
2,037 |
-135 |
Sep13 |
121211 |
399.50 |
401.10 |
395.90 |
396.20 |
-2.70 |
203 |
2,436 |
-26 |
Oct13 |
121211 |
378.40 |
379.50 |
375.80 |
375.80 |
-2.80 |
172 |
3,234 |
+8 |
Dec13 |
121211 |
376.50 |
377.90 |
372.50 |
373.00 |
-2.60 |
1,302 |
14,206 |
+157 |
Jan14 |
121211 |
374.00 |
376.60 |
374.00 |
374.00 |
-2.60 |
15 |
525 |
-9 |
Total Volume and Open Interest |
63,093 |
219,501 |
+751 |
Soybean Oil(CBOT) |
Dec12 |
121211 |
50.85 |
50.85 |
49.87 |
49.87 |
-0.96 |
2,757 |
1,971 |
-708 |
Jan13 |
121211 |
51.14 |
51.26 |
50.15 |
50.20 |
-0.95 |
60,097 |
118,814 |
-4,130 |
Mar13 |
121211 |
51.60 |
51.74 |
50.65 |
50.70 |
-0.94 |
31,555 |
85,069 |
+7,014 |
May13 |
121211 |
52.19 |
52.22 |
51.14 |
51.18 |
-0.94 |
11,508 |
38,690 |
+2,736 |
Jul13 |
121211 |
52.46 |
52.47 |
51.52 |
51.58 |
-0.91 |
7,561 |
29,431 |
+1,547 |
Aug13 |
121211 |
51.85 |
52.45 |
51.56 |
51.56 |
-0.89 |
411 |
3,896 |
+37 |
Sep13 |
121211 |
52.23 |
52.24 |
51.39 |
51.39 |
-0.85 |
240 |
3,676 |
+94 |
Oct13 |
121211 |
51.62 |
51.63 |
50.80 |
50.80 |
-0.83 |
185 |
4,548 |
+30 |
Dec13 |
121211 |
51.25 |
51.34 |
50.50 |
50.53 |
-0.80 |
1,505 |
14,737 |
+571 |
Jan14 |
121211 |
51.37 |
51.50 |
50.72 |
50.72 |
-0.78 |
4 |
1,331 |
+4 |
Total Volume and Open Interest |
115,825 |
303,592 |
+7,194 |
Canola(WCE) |
Jan13 |
121211 |
597.9 |
599.7 |
592.2 |
593.0 |
-5.1 |
10,886 |
65,631 |
-4,912 |
Mar13 |
121211 |
595.1 |
596.2 |
588.9 |
589.8 |
-5.4 |
9,086 |
50,646 |
+4,947 |
May13 |
121211 |
593.9 |
594.4 |
587.7 |
588.1 |
-5.5 |
1,229 |
15,611 |
+413 |
Jul13 |
121211 |
589.9 |
590.5 |
582.7 |
583.7 |
-5.2 |
1,098 |
9,459 |
+346 |
Nov13 |
121211 |
543.4 |
543.4 |
536.8 |
536.9 |
-5.6 |
968 |
10,230 |
+597 |
Total Volume and Open Interest |
23,267 |
152,096 |
+1,391 |
Corn(CBOT) |
Dec12 |
121211 |
727.00 |
731.25 |
720.00 |
724.25 |
-2.50 |
4,652 |
8,293 |
-2,457 |
Mar13 |
121211 |
730.00 |
734.75 |
723.75 |
728.00 |
-2.00 |
167,054 |
624,765 |
-9,450 |
May13 |
121211 |
732.25 |
737.00 |
726.25 |
730.50 |
-1.75 |
38,066 |
172,365 |
+2,964 |
Jul13 |
121211 |
731.00 |
735.00 |
724.25 |
726.25 |
-4.75 |
34,466 |
153,843 |
-6,931 |
Sep13 |
121211 |
655.00 |
657.00 |
645.25 |
648.75 |
-6.75 |
3,621 |
36,870 |
+103 |
Dec13 |
121211 |
636.75 |
637.50 |
626.00 |
627.75 |
-9.00 |
16,838 |
184,916 |
+2,529 |
Mar14 |
121211 |
644.00 |
645.00 |
635.00 |
636.25 |
-8.75 |
212 |
4,160 |
+56 |
May14 |
121211 |
645.25 |
651.00 |
642.25 |
642.50 |
-8.50 |
62 |
1,152 |
-11 |
Jul14 |
121211 |
646.25 |
652.25 |
643.00 |
644.50 |
-7.75 |
5 |
1,300 |
+2 |
Sep14 |
121211 |
605.00 |
605.00 |
593.50 |
593.50 |
-7.75 |
0 |
96 |
+0 |
Total Volume and Open Interest |
265,088 |
1,196,705 |
-13,116 |
Wheat(CBOT) |
Dec12 |
121211 |
831.00 |
831.00 |
801.75 |
805.75 |
-27.00 |
162 |
318 |
-226 |
Mar13 |
121211 |
849.00 |
849.00 |
816.00 |
821.50 |
-27.25 |
50,570 |
241,044 |
-4,887 |
May13 |
121211 |
859.25 |
860.25 |
828.25 |
833.75 |
-26.50 |
19,884 |
57,766 |
+1,988 |
Jul13 |
121211 |
866.75 |
867.50 |
837.75 |
842.25 |
-24.50 |
7,884 |
75,116 |
+274 |
Sep13 |
121211 |
875.75 |
875.75 |
849.00 |
853.00 |
-23.25 |
825 |
11,493 |
+256 |
Dec13 |
121211 |
888.00 |
888.00 |
862.25 |
865.50 |
-22.50 |
2,028 |
50,034 |
+423 |
Total Volume and Open Interest |
81,489 |
441,506 |
-2,114 |
Wheat(KCBT) |
Dec12 |
121211 |
877.75 |
877.75 |
863.50 |
868.75 |
-21.25 |
54 |
40 |
-132 |
Mar13 |
121211 |
905.00 |
905.25 |
872.50 |
881.50 |
-21.75 |
7,328 |
102,336 |
-313 |
May13 |
121211 |
913.75 |
914.25 |
886.00 |
892.25 |
-21.00 |
2,403 |
21,791 |
+561 |
Jul13 |
121211 |
920.00 |
922.00 |
892.75 |
899.50 |
-20.75 |
1,668 |
27,955 |
+73 |
Sep13 |
121211 |
924.50 |
924.50 |
902.50 |
908.00 |
-19.75 |
387 |
3,889 |
+100 |
Dec13 |
121211 |
937.25 |
937.25 |
912.25 |
917.75 |
-17.75 |
208 |
4,636 |
+79 |
Total Volume and Open Interest |
12,059 |
161,216 |
+377 |
Wheat(MGE) |
Dec12 |
121211 |
902.00 |
902.00 |
896.75 |
896.75 |
-13.75 |
20 |
31 |
-15 |
Mar13 |
121211 |
926.75 |
927.50 |
907.00 |
911.00 |
-16.00 |
2,122 |
28,351 |
+1 |
May13 |
121211 |
935.75 |
936.75 |
918.00 |
922.00 |
-15.00 |
773 |
6,846 |
+266 |
Jul13 |
121211 |
942.75 |
943.25 |
925.75 |
929.00 |
-14.75 |
217 |
2,934 |
+117 |
Sep13 |
121211 |
937.25 |
937.25 |
923.75 |
927.00 |
-14.50 |
305 |
3,440 |
+89 |
Total Volume and Open Interest |
3,525 |
44,027 |
+492 |
Oats(CBOT) |
Dec12 |
121211 |
377.50 |
378.00 |
372.75 |
372.75 |
-1.25 |
2 |
19 |
-3 |
Mar13 |
121211 |
389.00 |
395.00 |
386.00 |
388.00 |
-1.00 |
621 |
9,714 |
+64 |
May13 |
121211 |
392.25 |
393.00 |
390.50 |
392.25 |
unch |
45 |
952 |
+7 |
Jul13 |
121211 |
393.25 |
393.25 |
390.00 |
391.75 |
+1.25 |
8 |
89 |
+2 |
Total Volume and Open Interest |
676 |
10,836 |
+70 |
Rough Rice(CBOT) |
Jan13 |
121211 |
15.44 |
15.52 |
15.38 |
15.52 |
+0.07 |
1,342 |
9,668 |
-768 |
Mar13 |
121211 |
15.76 |
15.84 |
15.69 |
15.84 |
+0.07 |
1,024 |
4,517 |
+805 |
May13 |
121211 |
16.12 |
16.17 |
16.07 |
16.17 |
+0.07 |
11 |
643 |
+1 |
Jul13 |
121211 |
16.25 |
16.33 |
16.24 |
16.33 |
+0.08 |
0 |
57 |
+0 |
Total Volume and Open Interest |
2,378 |
14,918 |
+38 |
Live Cattle(CME) |
Dec12 |
121211 |
125.500 |
127.285 |
125.180 |
126.550 |
+0.950 |
14,456 |
27,836 |
-8,073 |
Feb13 |
121211 |
130.285 |
132.600 |
130.075 |
131.950 |
+1.665 |
20,533 |
148,388 |
-160 |
Apr13 |
121211 |
134.300 |
136.100 |
133.950 |
135.535 |
+1.435 |
7,247 |
76,679 |
-352 |
Jun13 |
121211 |
130.450 |
132.100 |
130.130 |
131.575 |
+1.375 |
4,140 |
45,480 |
+105 |
Aug13 |
121211 |
129.985 |
131.985 |
129.750 |
131.600 |
+1.470 |
3,162 |
27,697 |
+795 |
Oct13 |
121211 |
133.500 |
135.000 |
133.325 |
134.325 |
+0.825 |
236 |
4,572 |
+40 |
Total Volume and Open Interest |
49,862 |
333,627 |
-7,642 |
Feeder Cattle(CME) |
Jan13 |
121211 |
149.500 |
152.500 |
149.500 |
152.075 |
+2.290 |
3,478 |
14,266 |
-1,017 |
Mar13 |
121211 |
151.750 |
154.630 |
151.700 |
154.380 |
+2.180 |
2,290 |
7,097 |
+205 |
Apr13 |
121211 |
152.985 |
155.800 |
152.985 |
155.400 |
+2.215 |
547 |
2,270 |
-166 |
May13 |
121211 |
154.535 |
156.985 |
154.485 |
156.750 |
+2.100 |
468 |
2,358 |
+59 |
Aug13 |
121211 |
158.350 |
160.500 |
158.200 |
160.485 |
+2.050 |
171 |
1,306 |
+56 |
Sep13 |
121211 |
159.000 |
161.000 |
159.000 |
161.000 |
+2.120 |
20 |
149 |
+15 |
Oct13 |
121211 |
159.950 |
161.200 |
159.950 |
160.750 |
+1.500 |
7 |
94 |
+3 |
Total Volume and Open Interest |
6,984 |
27,568 |
-842 |
Lean Hogs(CME) |
Dec12 |
121211 |
82.150 |
82.200 |
81.580 |
82.100 |
-0.050 |
10,294 |
22,247 |
-2,189 |
Feb13 |
121211 |
83.980 |
84.480 |
83.600 |
84.150 |
+0.220 |
23,656 |
104,485 |
-240 |
Apr13 |
121211 |
89.000 |
89.635 |
88.680 |
89.450 |
+0.500 |
6,685 |
44,800 |
-1,797 |
May13 |
121211 |
96.600 |
97.200 |
96.200 |
96.900 |
+0.350 |
32 |
1,477 |
-12 |
Jun13 |
121211 |
98.600 |
99.200 |
98.385 |
99.050 |
+0.650 |
4,609 |
31,284 |
-260 |
Jul13 |
121211 |
98.400 |
99.100 |
98.285 |
98.885 |
+0.655 |
951 |
10,856 |
+45 |
Aug13 |
121211 |
97.450 |
98.230 |
97.300 |
98.080 |
+0.730 |
887 |
15,177 |
+71 |
Oct13 |
121211 |
86.700 |
87.385 |
86.535 |
87.385 |
+0.805 |
617 |
11,006 |
-22 |
Total Volume and Open Interest |
48,108 |
247,254 |
-4,522 |
Class III Milk(CME) |
Dec12 |
121211 |
18.53 |
18.53 |
18.47 |
18.50 |
-0.01 |
137 |
4,272 |
+6 |
Jan13 |
121211 |
18.10 |
18.38 |
18.06 |
18.36 |
+0.24 |
435 |
3,027 |
+7 |
Feb13 |
121211 |
18.04 |
18.34 |
18.04 |
18.31 |
+0.23 |
153 |
2,316 |
+60 |
Mar13 |
121211 |
18.32 |
18.51 |
18.29 |
18.50 |
+0.16 |
93 |
1,901 |
+31 |
Apr13 |
121211 |
18.41 |
18.55 |
18.37 |
18.55 |
+0.17 |
34 |
1,367 |
+9 |
Total Volume and Open Interest |
956 |
19,669 |
+168 |
Cocoa(ICE) |
Dec12 |
121211 |
2428 |
2453 |
2428 |
2434 |
+5 |
2 |
257 |
+0 |
Mar13 |
121211 |
2386 |
2394 |
2369 |
2380 |
+1 |
10,234 |
94,483 |
-1,496 |
May13 |
121211 |
2392 |
2401 |
2378 |
2389 |
+2 |
1,856 |
32,303 |
-265 |
Jul13 |
121211 |
2399 |
2407 |
2385 |
2396 |
+2 |
757 |
18,810 |
-59 |
Sep13 |
121211 |
2394 |
2408 |
2390 |
2403 |
+4 |
331 |
16,036 |
+12 |
Dec13 |
121211 |
2403 |
2413 |
2397 |
2408 |
+4 |
23 |
9,832 |
+3 |
Mar14 |
121211 |
2409 |
2419 |
2409 |
2415 |
+5 |
35 |
15,817 |
-21 |
Total Volume and Open Interest |
13,240 |
196,958 |
-1,826 |
Coffee "C"(ICE) |
Dec12 |
121211 |
141.15 |
141.15 |
141.15 |
141.15 |
+3.05 |
9 |
63 |
+2 |
Mar13 |
121211 |
147.40 |
150.25 |
146.75 |
149.50 |
+2.50 |
13,629 |
91,733 |
-1,710 |
May13 |
121211 |
151.00 |
153.10 |
149.60 |
152.40 |
+2.50 |
1,514 |
24,605 |
-5 |
Jul13 |
121211 |
153.05 |
155.80 |
152.50 |
155.20 |
+2.55 |
625 |
11,021 |
+159 |
Sep13 |
121211 |
156.85 |
158.55 |
155.50 |
157.95 |
+2.50 |
295 |
5,562 |
+74 |
Dec13 |
121211 |
159.95 |
162.00 |
159.55 |
161.85 |
+2.45 |
177 |
4,065 |
+68 |
Total Volume and Open Interest |
16,319 |
138,595 |
-1,392 |
Orange Juice(ICE) |
Jan13 |
121211 |
125.40 |
134.00 |
125.35 |
129.90 |
+4.55 |
2,110 |
10,376 |
-1,138 |
Mar13 |
121211 |
126.65 |
134.45 |
126.30 |
130.10 |
+3.95 |
856 |
8,423 |
+573 |
May13 |
121211 |
127.50 |
135.15 |
127.50 |
131.10 |
+3.65 |
957 |
3,385 |
+861 |
Jul13 |
121211 |
129.65 |
133.75 |
129.65 |
132.50 |
+2.90 |
46 |
758 |
+36 |
Sep13 |
121211 |
135.00 |
135.00 |
134.00 |
134.50 |
+2.90 |
0 |
76 |
+0 |
Nov13 |
121211 |
136.10 |
136.10 |
136.10 |
136.10 |
+2.90 |
3 |
60 |
-3 |
Total Volume and Open Interest |
3,972 |
23,105 |
+329 |
Sugar #11(ICE) |
Mar13 |
121211 |
18.78 |
18.94 |
18.70 |
18.88 |
+0.12 |
66,054 |
345,786 |
-1,992 |
May13 |
121211 |
19.00 |
19.06 |
18.86 |
19.02 |
+0.11 |
23,456 |
121,595 |
+1,975 |
Jul13 |
121211 |
19.02 |
19.17 |
18.98 |
19.13 |
+0.11 |
21,103 |
125,369 |
+2,978 |
Oct13 |
121211 |
19.33 |
19.46 |
19.30 |
19.44 |
+0.11 |
7,440 |
72,786 |
+867 |
Mar14 |
121211 |
19.96 |
20.05 |
19.90 |
20.04 |
+0.12 |
6,003 |
52,720 |
+3,747 |
May14 |
121211 |
19.90 |
19.95 |
19.83 |
19.95 |
+0.10 |
200 |
14,179 |
-29 |
Jul14 |
121211 |
19.81 |
19.86 |
19.74 |
19.86 |
+0.09 |
54 |
6,621 |
+2 |
Oct14 |
121211 |
19.85 |
19.91 |
19.82 |
19.91 |
+0.08 |
24 |
9,131 |
-5 |
Total Volume and Open Interest |
124,361 |
758,209 |
+7,532 |
London Cocoa(LCE) |
Dec12 |
121211 |
1595 |
1597 |
1516 |
1518 |
-77 |
8,411 |
12,535 |
-4,999 |
Mar13 |
121211 |
1521 |
1524 |
1510 |
1519 |
-1 |
17,261 |
73,019 |
-2,150 |
May13 |
121211 |
1527 |
1531 |
1520 |
1526 |
-1 |
3,030 |
29,775 |
-1,351 |
Jul13 |
121211 |
1532 |
1537 |
1526 |
1532 |
unch |
2,278 |
22,370 |
+1,156 |
Sep13 |
121211 |
1536 |
1541 |
1530 |
1538 |
+2 |
2,330 |
23,845 |
+210 |
Dec13 |
121211 |
1532 |
1536 |
1525 |
1533 |
+3 |
1,506 |
15,461 |
+1,899 |
Mar14 |
121211 |
1532 |
1539 |
1530 |
1537 |
+3 |
641 |
17,888 |
-5 |
Total Volume and Open Interest |
35,699 |
202,425 |
-5,220 |
London Sugar(LCE) |
Mar13 |
121211 |
507.90 |
509.90 |
504.80 |
508.20 |
+2.20 |
3,526 |
41,154 |
-477 |
May13 |
121211 |
513.30 |
515.50 |
510.70 |
514.30 |
+2.20 |
1,053 |
14,957 |
+155 |
Aug13 |
121211 |
516.50 |
518.40 |
514.50 |
517.50 |
+1.90 |
811 |
8,159 |
+245 |
Oct13 |
121211 |
521.90 |
522.40 |
519.00 |
521.80 |
+1.60 |
490 |
4,753 |
+34 |
Dec13 |
121211 |
530.90 |
530.90 |
528.00 |
530.00 |
+0.90 |
275 |
1,809 |
+57 |
Total Volume and Open Interest |
6,332 |
71,943 |
+13 |
Cotton(ICE) |
Mar13 |
121211 |
73.41 |
74.99 |
73.37 |
74.90 |
+1.50 |
7,916 |
122,768 |
-156 |
May13 |
121211 |
74.62 |
75.84 |
74.31 |
75.79 |
+1.44 |
1,431 |
20,446 |
+544 |
Jul13 |
121211 |
75.50 |
76.66 |
75.29 |
76.63 |
+1.37 |
1,355 |
11,040 |
+152 |
Oct13 |
121211 |
77.21 |
77.21 |
77.21 |
77.21 |
+0.97 |
0 |
6 |
+0 |
Dec13 |
121211 |
77.30 |
78.35 |
77.30 |
78.13 |
+0.86 |
272 |
6,853 |
+238 |
Mar14 |
121211 |
78.52 |
78.52 |
78.52 |
78.52 |
+0.70 |
1 |
28 |
+1 |
Total Volume and Open Interest |
10,981 |
161,362 |
+773 |
Lumber(CME) |
Jan13 |
121211 |
344.2 |
348.0 |
342.6 |
345.9 |
+1.9 |
1,059 |
5,461 |
-150 |
Mar13 |
121211 |
350.7 |
354.0 |
348.2 |
352.9 |
+4.6 |
686 |
3,808 |
+340 |
May13 |
121211 |
349.0 |
353.0 |
346.5 |
352.1 |
+1.9 |
133 |
1,325 |
-12 |
Jul13 |
121211 |
346.0 |
349.0 |
343.2 |
346.6 |
+3.3 |
54 |
211 |
+40 |
Total Volume and Open Interest |
1,932 |
10,821 |
+218 |
Crude Oil(NYM) |
Jan13 |
121211 |
85.70 |
86.37 |
85.21 |
85.79 |
+0.23 |
244,993 |
249,188 |
-25,146 |
Feb13 |
121211 |
86.27 |
86.88 |
85.76 |
86.32 |
+0.22 |
89,947 |
204,630 |
+9,530 |
Mar13 |
121211 |
86.84 |
87.51 |
86.40 |
86.94 |
+0.21 |
50,634 |
125,029 |
+2,678 |
Apr13 |
121211 |
87.49 |
88.10 |
87.04 |
87.55 |
+0.21 |
21,805 |
65,746 |
+693 |
May13 |
121211 |
87.89 |
88.60 |
87.62 |
88.11 |
+0.20 |
17,572 |
57,047 |
+972 |
Jun13 |
121211 |
88.31 |
89.00 |
88.00 |
88.52 |
+0.17 |
23,579 |
123,127 |
+2,494 |
Jul13 |
121211 |
88.70 |
89.31 |
88.48 |
88.79 |
+0.15 |
5,850 |
45,042 |
+450 |
Aug13 |
121211 |
89.16 |
89.32 |
88.64 |
88.96 |
+0.14 |
6,233 |
25,181 |
-1,081 |
Sep13 |
121211 |
89.10 |
89.61 |
88.80 |
89.09 |
+0.13 |
4,079 |
40,348 |
+382 |
Oct13 |
121211 |
89.16 |
89.16 |
89.15 |
89.16 |
+0.12 |
1,402 |
30,843 |
-61 |
Nov13 |
121211 |
88.88 |
89.55 |
88.88 |
89.22 |
+0.12 |
1,246 |
32,477 |
-267 |
Dec13 |
121211 |
89.05 |
89.70 |
88.71 |
89.26 |
+0.13 |
18,888 |
175,749 |
-610 |
Jan14 |
121211 |
89.21 |
89.21 |
89.20 |
89.21 |
+0.15 |
390 |
28,305 |
+106 |
Feb14 |
121211 |
89.12 |
89.12 |
89.11 |
89.12 |
+0.16 |
118 |
12,004 |
+40 |
Mar14 |
121211 |
89.03 |
89.33 |
89.02 |
89.03 |
+0.17 |
343 |
16,184 |
+29 |
Apr14 |
121211 |
88.95 |
88.95 |
88.94 |
88.95 |
+0.18 |
50 |
9,167 |
-10 |
Total Volume and Open Interest |
494,081 |
1,547,342 |
-8,877 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121211 |
85.650 |
86.350 |
85.200 |
85.800 |
+0.250 |
5,372 |
2,884 |
+19 |
Feb13 |
121211 |
86.150 |
86.800 |
85.800 |
86.325 |
+0.225 |
208 |
1,622 |
+62 |
Mar13 |
121211 |
86.775 |
87.400 |
86.450 |
86.950 |
+0.225 |
16 |
334 |
+0 |
Apr13 |
121211 |
87.725 |
87.725 |
87.150 |
87.550 |
+0.200 |
4 |
52 |
+0 |
May13 |
121211 |
88.100 |
88.100 |
88.100 |
88.100 |
+0.200 |
0 |
3 |
-4 |
Jun13 |
121211 |
88.525 |
88.525 |
88.525 |
88.525 |
+0.175 |
0 |
46 |
-1 |
Jul13 |
121211 |
88.800 |
88.800 |
88.800 |
88.800 |
+0.150 |
0 |
1 |
+0 |
Aug13 |
121211 |
88.950 |
88.950 |
88.950 |
88.950 |
+0.125 |
|
|
|
Sep13 |
121211 |
89.100 |
89.100 |
89.075 |
89.100 |
+0.150 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,600 |
5,098 |
+76 |
Heating Oil(NYM) |
Jan13 |
121211 |
290.47 |
293.59 |
289.80 |
292.70 |
+3.08 |
65,516 |
96,796 |
-3,178 |
Feb13 |
121211 |
291.28 |
294.17 |
290.72 |
293.15 |
+2.59 |
29,134 |
45,296 |
+1,539 |
Mar13 |
121211 |
291.09 |
293.75 |
290.52 |
292.54 |
+2.11 |
20,073 |
37,336 |
+1,371 |
Apr13 |
121211 |
289.65 |
292.33 |
289.24 |
291.01 |
+1.78 |
9,761 |
33,396 |
+141 |
May13 |
121211 |
292.62 |
295.15 |
292.62 |
293.89 |
+1.62 |
4,263 |
23,435 |
+637 |
Jun13 |
121211 |
291.27 |
293.63 |
290.92 |
292.48 |
+1.53 |
6,587 |
22,017 |
+700 |
Jul13 |
121211 |
291.75 |
292.37 |
291.21 |
292.06 |
+1.47 |
647 |
5,610 |
+150 |
Aug13 |
121211 |
291.73 |
292.25 |
291.07 |
291.82 |
+1.38 |
334 |
3,023 |
-8 |
Sep13 |
121211 |
291.38 |
292.69 |
290.31 |
291.63 |
+1.29 |
477 |
7,756 |
+41 |
Oct13 |
121211 |
291.37 |
291.89 |
290.80 |
291.50 |
+1.23 |
364 |
2,669 |
+197 |
Nov13 |
121211 |
291.35 |
291.76 |
290.83 |
291.41 |
+1.14 |
523 |
1,997 |
-13 |
Dec13 |
121211 |
289.82 |
291.50 |
289.82 |
291.18 |
+1.06 |
4,207 |
16,357 |
+407 |
Jan14 |
121211 |
291.05 |
291.25 |
291.00 |
291.00 |
+0.99 |
32 |
1,417 |
+15 |
Feb14 |
121211 |
290.52 |
290.52 |
290.52 |
290.52 |
+0.91 |
11 |
107 |
+11 |
Total Volume and Open Interest |
141,933 |
298,539 |
+2,006 |
Gasoline(NYMEX) |
Jan13 |
121211 |
260.00 |
262.15 |
259.61 |
261.05 |
+1.24 |
56,311 |
99,744 |
-8,466 |
Feb13 |
121211 |
260.69 |
262.95 |
260.63 |
262.05 |
+1.34 |
31,304 |
47,631 |
+2,807 |
Mar13 |
121211 |
262.60 |
264.84 |
262.50 |
263.92 |
+1.26 |
17,179 |
32,890 |
+1,414 |
Apr13 |
121211 |
277.84 |
279.64 |
277.41 |
278.76 |
+1.18 |
7,939 |
26,690 |
+323 |
May13 |
121211 |
279.04 |
279.04 |
276.98 |
278.13 |
+1.08 |
6,065 |
14,083 |
+452 |
Jun13 |
121211 |
274.00 |
276.27 |
273.86 |
275.35 |
+0.98 |
6,878 |
13,017 |
+472 |
Jul13 |
121211 |
272.19 |
272.48 |
270.96 |
272.13 |
+0.90 |
2,557 |
6,425 |
+45 |
Aug13 |
121211 |
268.23 |
268.87 |
268.23 |
268.80 |
+0.87 |
1,868 |
3,414 |
-309 |
Sep13 |
121211 |
264.97 |
265.56 |
264.15 |
265.33 |
+0.83 |
2,298 |
5,749 |
+268 |
Oct13 |
121211 |
251.88 |
251.90 |
251.80 |
251.90 |
+0.55 |
1,619 |
4,380 |
+320 |
Total Volume and Open Interest |
139,825 |
270,402 |
-425 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121211 |
259.80 |
261.10 |
259.80 |
261.10 |
+1.30 |
0 |
1 |
+0 |
Feb13 |
121211 |
262.10 |
262.10 |
262.05 |
262.10 |
+1.40 |
|
|
|
Mar13 |
121211 |
263.90 |
263.92 |
263.90 |
263.90 |
+1.20 |
|
|
|
Apr13 |
121211 |
278.80 |
278.80 |
278.76 |
278.80 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121211 |
3.426 |
3.494 |
3.391 |
3.412 |
-0.048 |
164,022 |
245,840 |
-25,784 |
Feb13 |
121211 |
3.457 |
3.518 |
3.421 |
3.441 |
-0.046 |
49,774 |
85,415 |
-733 |
Mar13 |
121211 |
3.464 |
3.525 |
3.429 |
3.452 |
-0.041 |
78,479 |
171,647 |
+12,463 |
Apr13 |
121211 |
3.486 |
3.547 |
3.452 |
3.471 |
-0.044 |
36,906 |
126,650 |
-835 |
May13 |
121211 |
3.551 |
3.573 |
3.495 |
3.515 |
-0.044 |
13,614 |
54,408 |
+1,605 |
Jun13 |
121211 |
3.578 |
3.611 |
3.540 |
3.554 |
-0.045 |
7,082 |
22,635 |
+36 |
Jul13 |
121211 |
3.647 |
3.647 |
3.584 |
3.596 |
-0.046 |
5,169 |
27,601 |
+366 |
Aug13 |
121211 |
3.677 |
3.689 |
3.610 |
3.623 |
-0.045 |
2,401 |
22,616 |
-205 |
Sep13 |
121211 |
3.679 |
3.695 |
3.620 |
3.629 |
-0.044 |
2,269 |
22,168 |
+240 |
Oct13 |
121211 |
3.677 |
3.715 |
3.646 |
3.663 |
-0.044 |
10,806 |
99,483 |
-246 |
Nov13 |
121211 |
3.814 |
3.837 |
3.758 |
3.771 |
-0.045 |
1,497 |
27,501 |
+44 |
Dec13 |
121211 |
3.979 |
4.023 |
3.943 |
3.954 |
-0.047 |
2,221 |
29,216 |
+290 |
Jan14 |
121211 |
4.098 |
4.125 |
4.042 |
4.055 |
-0.049 |
6,981 |
75,453 |
-1,049 |
Feb14 |
121211 |
4.100 |
4.100 |
4.051 |
4.051 |
-0.048 |
136 |
6,052 |
+64 |
Mar14 |
121211 |
4.040 |
4.040 |
3.990 |
3.996 |
-0.046 |
862 |
16,026 |
+401 |
Apr14 |
121211 |
3.902 |
3.902 |
3.855 |
3.865 |
-0.042 |
2,299 |
33,306 |
+807 |
Total Volume and Open Interest |
386,743 |
1,147,465 |
-11,359 |
Brent Crude Oil(ICE) |
Jan13 |
121211 |
107.45 |
108.37 |
107.09 |
108.01 |
+0.68 |
181,183 |
144,634 |
-18,676 |
Feb13 |
121211 |
106.18 |
107.17 |
105.98 |
106.69 |
+0.48 |
141,476 |
274,025 |
+21,492 |
Mar13 |
121211 |
105.31 |
106.30 |
105.15 |
105.82 |
+0.47 |
69,845 |
142,070 |
+16,985 |
Apr13 |
121211 |
104.80 |
105.59 |
104.53 |
105.15 |
+0.44 |
20,159 |
51,564 |
+206 |
May13 |
121211 |
104.32 |
105.12 |
104.06 |
104.65 |
+0.42 |
12,420 |
50,348 |
-122 |
Jun13 |
121211 |
103.96 |
104.75 |
103.68 |
104.26 |
+0.42 |
29,206 |
103,934 |
-9 |
Jul13 |
121211 |
103.37 |
104.33 |
103.32 |
103.88 |
+0.42 |
6,682 |
33,523 |
+938 |
Aug13 |
121211 |
102.96 |
103.81 |
102.91 |
103.45 |
+0.41 |
5,225 |
44,774 |
-317 |
Sep13 |
121211 |
102.56 |
103.36 |
102.47 |
103.00 |
+0.40 |
9,206 |
43,780 |
+99 |
Oct13 |
121211 |
102.60 |
102.60 |
102.60 |
102.60 |
+0.38 |
8,274 |
37,941 |
-89 |
Nov13 |
121211 |
102.24 |
102.24 |
102.24 |
102.24 |
+0.37 |
9,326 |
28,835 |
-764 |
Dec13 |
121211 |
101.40 |
102.32 |
101.40 |
101.90 |
+0.36 |
28,540 |
123,518 |
-159 |
Jan14 |
121211 |
101.61 |
101.61 |
101.61 |
101.61 |
+0.35 |
899 |
21,121 |
-20 |
Feb14 |
121211 |
101.31 |
101.31 |
101.31 |
101.31 |
+0.34 |
332 |
12,362 |
-33 |
Total Volume and Open Interest |
534,614 |
1,318,199 |
+18,544 |
Gas Oil(ICE) |
Dec12 |
121211 |
899.25 |
909.25 |
897.50 |
903.50 |
-0.25 |
31,656 |
34,841 |
-11,556 |
Jan13 |
121211 |
902.75 |
913.75 |
901.25 |
907.50 |
-0.50 |
95,577 |
121,450 |
+4,124 |
Feb13 |
121211 |
905.50 |
915.25 |
903.50 |
908.50 |
-1.50 |
45,741 |
67,843 |
+3,783 |
Mar13 |
121211 |
904.25 |
914.25 |
904.25 |
907.25 |
-2.50 |
22,527 |
46,732 |
+619 |
Apr13 |
121211 |
905.50 |
911.75 |
904.50 |
904.75 |
-3.00 |
8,243 |
34,458 |
+472 |
May13 |
121211 |
903.00 |
908.25 |
901.75 |
902.00 |
-3.25 |
6,399 |
23,025 |
+1,240 |
Jun13 |
121211 |
897.75 |
906.25 |
896.00 |
899.25 |
-3.50 |
14,705 |
32,856 |
-628 |
Jul13 |
121211 |
896.75 |
904.25 |
896.75 |
897.50 |
-4.00 |
1,846 |
17,056 |
+10 |
Aug13 |
121211 |
895.50 |
903.25 |
895.50 |
896.00 |
-4.25 |
1,000 |
14,322 |
+361 |
Sep13 |
121211 |
894.25 |
901.50 |
894.25 |
894.50 |
-4.50 |
1,249 |
15,735 |
+216 |
Total Volume and Open Interest |
239,105 |
514,449 |
+659 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121211 |
2.349 |
2.351 |
2.335 |
2.339 |
-0.011 |
182 |
1,195 |
-8 |
Feb13 |
121211 |
2.346 |
2.349 |
2.332 |
2.342 |
-0.008 |
386 |
1,859 |
-215 |
Mar13 |
121211 |
2.350 |
2.355 |
2.340 |
2.348 |
-0.005 |
359 |
2,200 |
-6 |
Apr13 |
121211 |
2.347 |
2.347 |
2.341 |
2.345 |
-0.008 |
323 |
675 |
-98 |
May13 |
121211 |
2.339 |
2.343 |
2.327 |
2.334 |
-0.010 |
337 |
1,122 |
-95 |
Jun13 |
121211 |
2.316 |
2.328 |
2.312 |
2.327 |
-0.005 |
214 |
983 |
-15 |
Jul13 |
121211 |
2.309 |
2.309 |
2.297 |
2.302 |
-0.011 |
293 |
1,363 |
-125 |
Total Volume and Open Interest |
2,164 |
10,141 |
-557 |
WTI Crude Oil(ICE) |
Jan13 |
121211 |
85.60 |
86.35 |
85.21 |
85.79 |
+0.23 |
38,843 |
64,946 |
-6,015 |
Feb13 |
121211 |
86.12 |
86.85 |
85.77 |
86.32 |
+0.22 |
20,415 |
73,135 |
+1,707 |
Mar13 |
121211 |
86.87 |
87.26 |
86.43 |
86.94 |
+0.21 |
10,054 |
41,624 |
-2,833 |
Apr13 |
121211 |
87.47 |
88.03 |
87.04 |
87.55 |
+0.21 |
4,914 |
18,444 |
-154 |
May13 |
121211 |
88.09 |
88.17 |
87.60 |
88.11 |
+0.20 |
4,087 |
16,388 |
-164 |
Jun13 |
121211 |
88.51 |
88.90 |
88.02 |
88.52 |
+0.17 |
7,480 |
52,952 |
+574 |
Jul13 |
121211 |
88.64 |
88.79 |
88.29 |
88.79 |
+0.15 |
1,322 |
8,818 |
+53 |
Aug13 |
121211 |
88.65 |
88.96 |
88.45 |
88.96 |
+0.14 |
952 |
6,118 |
-102 |
Sep13 |
121211 |
88.58 |
89.09 |
88.58 |
89.09 |
+0.13 |
784 |
9,931 |
+67 |
Oct13 |
121211 |
89.16 |
89.16 |
89.16 |
89.16 |
+0.12 |
324 |
6,613 |
+30 |
Nov13 |
121211 |
89.22 |
89.22 |
89.22 |
89.22 |
+0.12 |
329 |
5,703 |
+21 |
Dec13 |
121211 |
89.22 |
89.53 |
88.73 |
89.26 |
+0.13 |
3,658 |
71,021 |
-42 |
Jan14 |
121211 |
89.21 |
89.21 |
89.21 |
89.21 |
+0.15 |
20 |
6,185 |
-7 |
Feb14 |
121211 |
89.12 |
89.12 |
89.12 |
89.12 |
+0.16 |
14 |
1,953 |
-1 |
Mar14 |
121211 |
89.03 |
89.03 |
89.03 |
89.03 |
+0.17 |
5 |
3,608 |
-5 |
Apr14 |
121211 |
88.95 |
88.95 |
88.95 |
88.95 |
+0.18 |
0 |
2,144 |
+0 |
Total Volume and Open Interest |
93,788 |
493,357 |
-6,669 |
US Dollar Index(ICE) |
Dec12 |
121211 |
80.320 |
80.370 |
80.000 |
80.055 |
-0.275 |
32,250 |
40,293 |
-784 |
Mar13 |
121211 |
80.470 |
80.505 |
80.125 |
80.180 |
-0.295 |
2,248 |
5,785 |
+666 |
Jun13 |
121211 |
80.340 |
80.340 |
80.340 |
80.340 |
-0.295 |
0 |
4 |
+0 |
Total Volume and Open Interest |
34,498 |
46,085 |
-118 |
Australian Dollar(CME) |
Dec12 |
121211 |
104.81 |
105.28 |
104.57 |
105.16 |
+0.36 |
88,332 |
178,355 |
-1,124 |
Mar13 |
121211 |
104.07 |
104.57 |
103.85 |
104.44 |
+0.37 |
6,073 |
45,029 |
+4,225 |
Jun13 |
121211 |
103.77 |
103.77 |
103.39 |
103.77 |
+0.38 |
2 |
118 |
+0 |
Total Volume and Open Interest |
94,407 |
223,507 |
+3,101 |
British Pound(CME) |
Dec12 |
121211 |
160.75 |
161.22 |
160.68 |
161.12 |
+0.42 |
123,008 |
160,101 |
-9,643 |
Mar13 |
121211 |
160.67 |
161.18 |
160.65 |
161.08 |
+0.42 |
9,549 |
14,323 |
+5,883 |
Jun13 |
121211 |
160.90 |
161.10 |
160.62 |
161.04 |
+0.42 |
0 |
61 |
+0 |
Total Volume and Open Interest |
132,557 |
174,487 |
-3,760 |
Canadian Dollar(CME) |
Dec12 |
121211 |
101.36 |
101.42 |
101.19 |
101.36 |
+0.08 |
94,406 |
151,344 |
+917 |
Mar13 |
121211 |
101.17 |
101.22 |
101.00 |
101.16 |
+0.08 |
4,102 |
20,129 |
+2,160 |
Jun13 |
121211 |
100.98 |
100.98 |
100.87 |
100.94 |
+0.07 |
302 |
976 |
+61 |
Sep13 |
121211 |
100.71 |
100.71 |
100.66 |
100.71 |
+0.05 |
10 |
892 |
-2 |
Total Volume and Open Interest |
98,834 |
173,540 |
+3,150 |
Japanese Yen(CME) |
Dec12 |
121211 |
121.45 |
121.51 |
121.10 |
121.22 |
-0.24 |
141,718 |
191,987 |
-5,157 |
Mar13 |
121211 |
121.54 |
121.60 |
121.21 |
121.32 |
-0.25 |
15,091 |
43,950 |
+10,082 |
Jun13 |
121211 |
121.67 |
121.68 |
121.33 |
121.43 |
-0.25 |
6 |
94 |
+4 |
Total Volume and Open Interest |
156,823 |
236,080 |
+4,936 |
Swiss Franc(CME) |
Dec12 |
121211 |
107.10 |
107.34 |
106.73 |
107.23 |
+0.06 |
30,583 |
39,348 |
+135 |
Mar13 |
121211 |
107.32 |
107.50 |
106.92 |
107.40 |
+0.06 |
1,393 |
8,047 |
+445 |
Jun13 |
121211 |
107.61 |
107.61 |
107.53 |
107.61 |
+0.08 |
0 |
4 |
+0 |
Total Volume and Open Interest |
31,976 |
47,399 |
+580 |
EuroFX(CME) |
Dec12 |
121211 |
129.43 |
130.16 |
129.29 |
130.04 |
+0.65 |
270,296 |
209,795 |
+828 |
Mar13 |
121211 |
129.54 |
130.28 |
129.42 |
130.16 |
+0.64 |
13,482 |
24,079 |
+3,835 |
Jun13 |
121211 |
129.98 |
130.29 |
129.64 |
130.29 |
+0.65 |
43 |
715 |
+41 |
Total Volume and Open Interest |
283,824 |
234,636 |
+4,704 |
Mexican Peso(CME) |
Dec12 |
121211 |
780.25 |
784.75 |
779.75 |
784.25 |
+4.00 |
50,253 |
154,586 |
-4,513 |
Jan13 |
121211 |
782.25 |
782.25 |
778.25 |
782.25 |
+4.00 |
|
|
|
Total Volume and Open Interest |
63,247 |
209,784 |
+1,020 |
Brazilian Real(CME) |
Jan13 |
121211 |
480.80 |
480.85 |
479.40 |
479.70 |
-0.25 |
88 |
4,244 |
-1 |
Feb13 |
121211 |
477.50 |
478.55 |
477.25 |
477.50 |
-0.10 |
0 |
1,050 |
+0 |
Mar13 |
121211 |
476.45 |
476.70 |
475.25 |
475.70 |
-0.15 |
237 |
2,213 |
+96 |
Apr13 |
121211 |
473.80 |
473.80 |
473.80 |
473.80 |
-0.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
325 |
35,548 |
+95 |
30-Year T-Bonds(CBOT) |
Dec12 |
121211 |
151~020 |
151~050 |
150~080 |
150~120 |
-0~220 |
23,549 |
19,872 |
-9,364 |
Mar13 |
121211 |
149~220 |
149~270 |
148~270 |
149~010 |
-0~220 |
466,330 |
606,868 |
-2,285 |
Jun13 |
121211 |
148~280 |
148~280 |
147~260 |
147~260 |
-0~220 |
1 |
4 |
+0 |
Total Volume and Open Interest |
489,880 |
626,744 |
-11,649 |
10-Year T-Notes(CBOT) |
Dec12 |
121211 |
134~035 |
134~055 |
133~265 |
133~295 |
-0~060 |
36,187 |
44,666 |
-13,858 |
Mar13 |
121211 |
133~195 |
133~220 |
133~095 |
133~130 |
-0~070 |
1,063,761 |
1,678,739 |
+13,897 |
Jun13 |
121211 |
132~180 |
132~250 |
132~180 |
132~180 |
-0~070 |
|
|
|
Total Volume and Open Interest |
1,099,948 |
1,723,405 |
+39 |
5-Year T-Notes(CBOT) |
Dec12 |
121211 |
124~266 |
124~266 |
124~224 |
124~242 |
-0~022 |
44,704 |
77,261 |
-18,002 |
Mar13 |
121211 |
124~220 |
124~234 |
124~182 |
124~204 |
-0~022 |
494,355 |
1,412,834 |
+2,921 |
Jun13 |
121211 |
124~004 |
124~026 |
124~004 |
124~004 |
-0~022 |
|
|
|
Total Volume and Open Interest |
539,059 |
1,490,095 |
-15,081 |
2 Year T-Notes(CBOT) |
Dec12 |
121211 |
110~084 |
110~084 |
110~080 |
110~082 |
unch |
29,533 |
58,387 |
-9,787 |
Mar13 |
121211 |
110~082 |
110~084 |
110~076 |
110~080 |
unch |
173,866 |
912,507 |
+4,642 |
Jun13 |
121211 |
109~244 |
109~244 |
109~244 |
109~244 |
unch |
|
|
|
Total Volume and Open Interest |
203,399 |
970,894 |
-5,145 |
Eurodollars(CME) |
Dec12 |
121211 |
99.690 |
99.692 |
99.688 |
99.690 |
unch |
67,604 |
856,132 |
-5,737 |
Mar13 |
121211 |
99.700 |
99.710 |
99.700 |
99.705 |
+0.005 |
98,251 |
695,679 |
+85 |
Jun13 |
121211 |
99.690 |
99.700 |
99.685 |
99.695 |
+0.005 |
91,116 |
713,710 |
-2,413 |
Sep13 |
121211 |
99.675 |
99.680 |
99.670 |
99.675 |
unch |
79,683 |
607,841 |
-8,450 |
Dec13 |
121211 |
99.655 |
99.655 |
99.650 |
99.650 |
unch |
121,275 |
740,472 |
+12,170 |
Mar14 |
121211 |
99.635 |
99.635 |
99.625 |
99.625 |
unch |
98,311 |
631,668 |
-2,987 |
Jun14 |
121211 |
99.600 |
99.605 |
99.590 |
99.595 |
unch |
100,470 |
565,513 |
+10,595 |
Sep14 |
121211 |
99.565 |
99.570 |
99.555 |
99.555 |
-0.005 |
86,682 |
481,013 |
-7,862 |
Dec14 |
121211 |
99.515 |
99.520 |
99.500 |
99.505 |
-0.005 |
117,333 |
544,457 |
+7,722 |
Mar15 |
121211 |
99.465 |
99.470 |
99.450 |
99.455 |
-0.010 |
97,699 |
536,704 |
+2,407 |
Jun15 |
121211 |
99.400 |
99.405 |
99.390 |
99.395 |
-0.010 |
90,149 |
581,869 |
-374 |
Sep15 |
121211 |
99.320 |
99.325 |
99.305 |
99.315 |
-0.010 |
92,338 |
409,665 |
+1,764 |
Dec15 |
121211 |
99.220 |
99.220 |
99.195 |
99.205 |
-0.015 |
96,619 |
398,758 |
-5,324 |
Mar16 |
121211 |
99.100 |
99.105 |
99.075 |
99.090 |
-0.015 |
59,888 |
233,799 |
-618 |
Jun16 |
121211 |
98.970 |
98.975 |
98.940 |
98.955 |
-0.020 |
31,054 |
168,663 |
+4,161 |
Sep16 |
121211 |
98.830 |
98.835 |
98.795 |
98.810 |
-0.025 |
26,629 |
146,643 |
+4,046 |
Dec16 |
121211 |
98.675 |
98.680 |
98.645 |
98.655 |
-0.025 |
32,441 |
115,584 |
+636 |
Mar17 |
121211 |
98.545 |
98.545 |
98.500 |
98.515 |
-0.030 |
18,012 |
88,324 |
+1,442 |
Total Volume and Open Interest |
1,437,447 |
8,736,740 |
+10,095 |
Ultra T-Bond(CBOT) |
Dec12 |
121211 |
166~24 |
166~24 |
166~01 |
166~10 |
-0~29 |
3,616 |
14,684 |
-1,492 |
Mar13 |
121211 |
165~30 |
166~04 |
164~20 |
164~29 |
-0~29 |
55,919 |
357,999 |
+1,289 |
Jun13 |
121211 |
164~29 |
164~29 |
164~29 |
164~29 |
-0~29 |
|
|
|
Total Volume and Open Interest |
59,535 |
372,683 |
-203 |
30 Day Federal Funds(CBOT) |
Dec12 |
121211 |
99.842 |
99.842 |
99.840 |
99.842 |
unch |
422 |
45,560 |
-233 |
Jan13 |
121211 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
629 |
30,458 |
+335 |
Feb13 |
121211 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
831 |
25,939 |
+143 |
Mar13 |
121211 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
1,003 |
22,229 |
+9 |
Apr13 |
121211 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
334 |
24,150 |
-120 |
May13 |
121211 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
344 |
25,105 |
+165 |
Total Volume and Open Interest |
5,983 |
341,621 |
+835 |
3-Mth Euro-Yen(CME) |
Dec12 |
121211 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121211 |
99.723 |
99.723 |
99.723 |
99.723 |
-0.002 |
|
|
|
Jun13 |
121211 |
99.747 |
99.747 |
99.747 |
99.747 |
-0.003 |
|
|
|
Sep13 |
121211 |
99.755 |
99.755 |
99.755 |
99.755 |
-0.003 |
|
|
|
Dec13 |
121211 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Mar14 |
121211 |
99.760 |
99.760 |
99.760 |
99.760 |
unch |
|
|
|
Jun14 |
121211 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Sep14 |
121211 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Dec14 |
121211 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121211 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121211 |
99.72 |
99.72 |
99.72 |
99.72 |
0.00 |
0 |
407 |
+0 |
Jun13 |
121211 |
99.75 |
99.75 |
99.75 |
99.75 |
0.00 |
0 |
202 |
+0 |
Sep13 |
121211 |
99.75 |
99.75 |
99.75 |
99.75 |
0.00 |
0 |
120 |
+0 |
Dec13 |
121211 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
384 |
+0 |
Mar14 |
121211 |
99.76 |
99.76 |
99.76 |
99.76 |
unch |
0 |
214 |
+0 |
Jun14 |
121211 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Sep14 |
121211 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Dec14 |
121211 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
500 |
2,793 |
-510 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121211 |
144.73 |
144.80 |
144.63 |
144.66 |
-0.04 |
8,680 |
23,285 |
+4,394 |
Jun13 |
121211 |
142.57 |
142.57 |
142.57 |
142.57 |
-0.04 |
|
|
|
Sep13 |
121211 |
140.48 |
140.48 |
140.48 |
140.48 |
-0.04 |
|
|
|
Total Volume and Open Interest |
18,277 |
41,816 |
+287 |
Euro-Bund(EUREX) |
Mar13 |
121211 |
145.69 |
145.78 |
145.24 |
145.41 |
-0.19 |
619,919 |
881,522 |
+10,447 |
Jun13 |
121211 |
143.58 |
143.58 |
143.35 |
143.58 |
-0.21 |
33 |
52 |
+0 |
Sep13 |
121211 |
143.58 |
143.58 |
143.58 |
143.58 |
-0.21 |
|
|
|
Total Volume and Open Interest |
619,952 |
881,574 |
+10,447 |
Euro-Bobl(EUREX) |
Mar13 |
121211 |
127.76 |
127.80 |
127.57 |
127.66 |
-0.04 |
390,989 |
730,834 |
-11,176 |
Jun13 |
121211 |
126.01 |
126.01 |
126.01 |
126.01 |
-0.04 |
1 |
1 |
+1 |
Sep13 |
121211 |
126.01 |
126.01 |
126.01 |
126.01 |
-0.04 |
|
|
|
Total Volume and Open Interest |
390,990 |
730,835 |
-11,175 |
3-Mth Euribor(EUREX) |
Dec12 |
121211 |
99.820 |
99.820 |
99.820 |
99.820 |
-0.005 |
0 |
2,536 |
+0 |
Mar13 |
121211 |
99.875 |
99.875 |
99.870 |
99.870 |
-0.005 |
70 |
2,479 |
-18 |
Jun13 |
121211 |
99.880 |
99.880 |
99.875 |
99.875 |
-0.010 |
51 |
1,095 |
+34 |
Total Volume and Open Interest |
406 |
9,082 |
+231 |
Long Gilt(LIFFE) |
Dec12 |
121211 |
120~05 |
120~05 |
119~20 |
119~28 |
-0~09 |
1,612 |
24,691 |
+122 |
Mar13 |
121211 |
119~13 |
119~18 |
118~29 |
119~05 |
-0~09 |
96,760 |
351,856 |
-8,865 |
Total Volume and Open Interest |
98,372 |
376,547 |
-8,743 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121211 |
99.49 |
99.49 |
99.48 |
99.49 |
unch |
16,399 |
241,202 |
+3,460 |
Mar13 |
121211 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
48,123 |
332,820 |
+1,785 |
Jun13 |
121211 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
39,305 |
298,662 |
+4,125 |
Sep13 |
121211 |
99.50 |
99.51 |
99.48 |
99.49 |
-0.01 |
56,904 |
294,830 |
+994 |
Dec13 |
121211 |
99.49 |
99.50 |
99.46 |
99.47 |
-0.02 |
39,556 |
310,246 |
-6,292 |
Mar14 |
121211 |
99.48 |
99.49 |
99.44 |
99.45 |
-0.02 |
49,075 |
243,525 |
+3,358 |
Total Volume and Open Interest |
433,431 |
2,574,573 |
+15,453 |
3-Mth Euribor(LIFFE) |
Dec12 |
121211 |
99.825 |
99.830 |
99.820 |
99.820 |
-0.005 |
76,593 |
504,674 |
-3,239 |
Mar13 |
121211 |
99.875 |
99.890 |
99.855 |
99.870 |
-0.005 |
104,736 |
498,871 |
+838 |
Jun13 |
121211 |
99.885 |
99.900 |
99.860 |
99.875 |
-0.010 |
77,957 |
469,226 |
-8,075 |
Total Volume and Open Interest |
734,755 |
4,324,238 |
+31,335 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121211 |
96.90 |
96.92 |
96.89 |
96.91 |
+0.01 |
13,697 |
71,639 |
-9,332 |
Mar13 |
121211 |
97.08 |
97.13 |
97.08 |
97.13 |
+0.04 |
30,388 |
205,273 |
+551 |
Jun13 |
121211 |
97.20 |
97.25 |
97.20 |
97.25 |
+0.04 |
21,417 |
153,607 |
-937 |
Sep13 |
121211 |
97.24 |
97.28 |
97.23 |
97.28 |
+0.03 |
8,195 |
97,072 |
+753 |
Dec13 |
121211 |
97.19 |
97.24 |
97.19 |
97.24 |
+0.04 |
3,367 |
79,070 |
+1,011 |
Mar14 |
121211 |
97.11 |
97.16 |
97.11 |
97.15 |
+0.03 |
1,971 |
47,267 |
-33 |
Jun14 |
121211 |
97.01 |
97.05 |
97.01 |
97.05 |
+0.03 |
670 |
26,402 |
+32 |
Sep14 |
121211 |
96.95 |
96.96 |
96.94 |
96.96 |
+0.03 |
880 |
17,985 |
-1,264 |
Dec14 |
121211 |
96.84 |
96.86 |
96.84 |
96.86 |
+0.04 |
1,244 |
4,409 |
+864 |
Mar15 |
121211 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.04 |
0 |
61 |
-1 |
Total Volume and Open Interest |
81,829 |
703,291 |
-8,356 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121211 |
96.93 |
96.96 |
96.90 |
96.96 |
+0.02 |
52,717 |
440,854 |
+2,705 |
Mar13 |
121211 |
96.89 |
96.92 |
96.87 |
96.91 |
+0.02 |
8,293 |
13,795 |
+6,027 |
Total Volume and Open Interest |
61,010 |
454,649 |
+8,732 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121211 |
97.36 |
97.40 |
97.35 |
97.39 |
+0.02 |
96,528 |
510,044 |
-13,979 |
Mar13 |
121211 |
97.38 |
97.43 |
97.38 |
97.43 |
+0.04 |
5,473 |
11,573 |
+4,409 |
Total Volume and Open Interest |
102,001 |
521,617 |
-9,570 |
Gold(CMX) |
Dec12 |
121211 |
1710.0 |
1714.1 |
1705.9 |
1708.2 |
-4.8 |
169 |
754 |
-75 |
Feb13 |
121211 |
1713.9 |
1715.8 |
1706.0 |
1709.6 |
-4.8 |
145,925 |
275,848 |
-2,179 |
Apr13 |
121211 |
1714.5 |
1717.7 |
1708.6 |
1711.7 |
-4.8 |
1,499 |
34,855 |
+355 |
Jun13 |
121211 |
1715.7 |
1719.2 |
1710.6 |
1713.7 |
-4.8 |
2,269 |
29,575 |
-473 |
Aug13 |
121211 |
1716.2 |
1721.1 |
1714.7 |
1715.7 |
-4.8 |
591 |
16,011 |
+89 |
Oct13 |
121211 |
1715.6 |
1717.7 |
1715.6 |
1717.7 |
-4.8 |
32 |
9,602 |
+28 |
Dec13 |
121211 |
1721.1 |
1721.1 |
1717.9 |
1719.8 |
-4.8 |
864 |
21,475 |
+537 |
Feb14 |
121211 |
1723.6 |
1723.6 |
1722.0 |
1722.0 |
-4.8 |
60 |
2,504 |
+5 |
Apr14 |
121211 |
1724.3 |
1724.3 |
1724.3 |
1724.3 |
-4.8 |
30 |
3,501 |
+30 |
Jun14 |
121211 |
1726.7 |
1726.7 |
1726.7 |
1726.7 |
-4.8 |
100 |
8,957 |
-100 |
Aug14 |
121211 |
1729.1 |
1729.1 |
1729.1 |
1729.1 |
-4.8 |
0 |
84 |
+0 |
Oct14 |
121211 |
1731.6 |
1731.6 |
1731.6 |
1731.6 |
-4.8 |
|
|
|
Total Volume and Open Interest |
152,999 |
427,200 |
-1,508 |
Silver(CMX) |
Dec12 |
121211 |
3307.0 |
3319.0 |
3277.5 |
3294.1 |
-35.9 |
134 |
530 |
-170 |
Mar13 |
121211 |
3333.5 |
3334.5 |
3283.5 |
3301.7 |
-36.0 |
40,752 |
85,057 |
-684 |
May13 |
121211 |
3318.5 |
3333.0 |
3292.0 |
3306.8 |
-35.9 |
1,037 |
6,711 |
+26 |
Jul13 |
121211 |
3311.5 |
3311.5 |
3311.2 |
3311.2 |
-35.9 |
265 |
6,388 |
+49 |
Sep13 |
121211 |
3310.5 |
3315.2 |
3310.5 |
3315.2 |
-35.9 |
156 |
4,440 |
+20 |
Dec13 |
121211 |
3340.0 |
3347.0 |
3312.0 |
3320.3 |
-35.9 |
629 |
17,744 |
+149 |
Mar14 |
121211 |
3322.3 |
3322.3 |
3322.3 |
3322.3 |
-35.8 |
169 |
1,590 |
+20 |
Total Volume and Open Interest |
44,344 |
141,496 |
-479 |
Platinum(NYMEX) |
Jan13 |
121211 |
1623.0 |
1642.2 |
1616.8 |
1640.0 |
+16.7 |
9,873 |
53,248 |
-701 |
Apr13 |
121211 |
1624.4 |
1646.0 |
1621.5 |
1643.8 |
+16.5 |
1,317 |
8,456 |
+1,017 |
Jul13 |
121211 |
1633.4 |
1647.1 |
1633.4 |
1647.1 |
+16.5 |
8 |
400 |
+5 |
Oct13 |
121211 |
1649.1 |
1649.1 |
1649.1 |
1649.1 |
+16.5 |
0 |
42 |
+0 |
Total Volume and Open Interest |
11,198 |
62,160 |
+321 |
Palladium(NYMEX) |
Dec12 |
121211 |
700.00 |
700.00 |
693.75 |
695.30 |
-7.95 |
20 |
73 |
+7 |
Mar13 |
121211 |
702.95 |
703.00 |
693.00 |
696.80 |
-7.95 |
5,354 |
24,694 |
+813 |
Jun13 |
121211 |
703.00 |
703.00 |
698.10 |
698.10 |
-7.95 |
5 |
78 |
+2 |
Total Volume and Open Interest |
5,392 |
24,863 |
+835 |
Copper(CMX) |
Dec12 |
121211 |
368.25 |
368.55 |
366.90 |
367.10 |
-1.95 |
472 |
2,850 |
-237 |
Mar13 |
121211 |
370.45 |
370.75 |
368.25 |
368.65 |
-1.95 |
40,143 |
106,336 |
+1,315 |
May13 |
121211 |
371.55 |
371.55 |
369.70 |
369.85 |
-2.00 |
3,369 |
16,881 |
+1,188 |
Jul13 |
121211 |
370.80 |
371.65 |
370.65 |
370.75 |
-2.00 |
1,306 |
7,177 |
+421 |
Sep13 |
121211 |
372.70 |
372.75 |
371.50 |
371.50 |
-2.00 |
366 |
3,504 |
-125 |
Total Volume and Open Interest |
46,476 |
148,158 |
+2,577 |
DJIA Index(CBOT) |
Dec12 |
121211 |
13158 |
13284 |
13158 |
13278 |
+91 |
134 |
14,667 |
-20 |
Mar13 |
121211 |
13125 |
13210 |
13125 |
13207 |
+91 |
4 |
42 |
+3 |
Jun13 |
121211 |
13127 |
13127 |
13036 |
13127 |
+91 |
|
|
|
Sep13 |
121211 |
13048 |
13048 |
12957 |
13048 |
+91 |
|
|
|
Total Volume and Open Interest |
138 |
14,709 |
-17 |
E-mini DJIA Index(CBOT) |
Dec12 |
121211 |
13169 |
13304 |
13152 |
13278 |
+91 |
141,385 |
92,332 |
+957 |
Mar13 |
121211 |
13088 |
13232 |
13083 |
13207 |
+91 |
1,401 |
4,235 |
+968 |
Jun13 |
121211 |
13045 |
13127 |
13045 |
13127 |
+91 |
3 |
63 |
+2 |
Sep13 |
121211 |
13048 |
13048 |
13048 |
13048 |
+91 |
|
|
|
Total Volume and Open Interest |
142,789 |
96,630 |
+1,927 |
S & P 500(CME) |
Dec12 |
121211 |
1417.60 |
1432.50 |
1415.40 |
1431.50 |
+11.30 |
12,271 |
201,723 |
-5,239 |
Mar13 |
121211 |
1417.50 |
1427.00 |
1417.20 |
1425.30 |
+11.30 |
1,356 |
10,644 |
+599 |
Jun13 |
121211 |
1418.60 |
1420.20 |
1416.20 |
1418.60 |
+11.40 |
0 |
3,120 |
+29 |
Sep13 |
121211 |
1411.80 |
1413.40 |
1409.40 |
1411.80 |
+11.40 |
0 |
105 |
+0 |
Total Volume and Open Interest |
13,627 |
215,592 |
-4,611 |
S & P 500 E-Mini(Globex) |
Dec12 |
121211 |
1417.50 |
1434.25 |
1415.00 |
1431.50 |
+11.25 |
1,772,166 |
2,976,776 |
-49,242 |
Mar13 |
121211 |
1411.00 |
1428.00 |
1409.00 |
1425.25 |
+11.25 |
67,734 |
171,056 |
+40,808 |
Total Volume and Open Interest |
1,839,963 |
3,152,241 |
-8,410 |
NASDAQ 100(CME) |
Dec12 |
121211 |
2647.00 |
2688.30 |
2646.80 |
2685.80 |
+35.30 |
330 |
24,192 |
-512 |
Mar13 |
121211 |
2667.00 |
2690.00 |
2667.00 |
2680.50 |
+35.50 |
10 |
167 |
+4 |
Jun13 |
121211 |
2675.00 |
2675.00 |
2639.50 |
2675.00 |
+35.50 |
|
|
|
Total Volume and Open Interest |
340 |
24,359 |
-508 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121211 |
2647.50 |
2696.50 |
2644.30 |
2685.80 |
+35.30 |
276,669 |
389,245 |
+2,282 |
Mar13 |
121211 |
2642.00 |
2691.00 |
2639.00 |
2680.50 |
+35.50 |
3,337 |
5,738 |
+2,966 |
Total Volume and Open Interest |
280,006 |
394,996 |
+5,248 |
S & P Midcap 400(CME) |
Dec12 |
121211 |
1013.50 |
1015.00 |
1008.00 |
1014.50 |
+4.90 |
0 |
2,960 |
+0 |
Mar13 |
121211 |
1012.20 |
1012.20 |
1007.50 |
1012.20 |
+4.70 |
|
|
|
Jun13 |
121211 |
1010.10 |
1010.10 |
1005.40 |
1010.10 |
+4.70 |
|
|
|
Total Volume and Open Interest |
0 |
2,960 |
+0 |
Volatility Index(CBOE) |
Dec12 |
121211 |
15.95 |
16.01 |
15.50 |
15.55 |
-0.45 |
42,969 |
115,969 |
-6,441 |
Jan13 |
121211 |
16.95 |
17.05 |
16.45 |
16.46 |
-0.55 |
30,561 |
0 |
+0 |
Feb13 |
121211 |
18.00 |
18.05 |
17.45 |
17.65 |
-0.45 |
12,722 |
44,584 |
+2,513 |
Mar13 |
121211 |
18.80 |
18.86 |
18.45 |
18.55 |
-0.35 |
8,227 |
0 |
-38,134 |
Total Volume and Open Interest |
106,635 |
175,291 |
-77,063 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121211 |
9525 |
9600 |
9500 |
9595 |
+65 |
7,619 |
44,954 |
+1,219 |
Mar13 |
121211 |
9540 |
9615 |
9520 |
9610 |
+65 |
463 |
2,788 |
+150 |
Total Volume and Open Interest |
8,082 |
47,742 |
+1,369 |
Nikkei 225(SGX) |
Dec12 |
121211 |
9535 |
9540 |
9470 |
9525 |
-5 |
87,752 |
275,576 |
-3,282 |
Mar13 |
121211 |
9520 |
9525 |
9460 |
9515 |
-10 |
14,100 |
26,461 |
+9,386 |
Jun13 |
121211 |
9435 |
9435 |
9435 |
9435 |
unch |
0 |
1,208 |
+0 |
Total Volume and Open Interest |
102,355 |
317,245 |
+6,465 |
CAC 40(EURONEXT) |
Dec12 |
121211 |
3609.0 |
3642.5 |
3602.0 |
3634.5 |
+30.0 |
93,118 |
361,397 |
-9,218 |
Jan13 |
121211 |
3612.0 |
3642.0 |
3606.5 |
3635.0 |
+30.5 |
2,019 |
1,957 |
+192 |
Feb13 |
121211 |
3603.5 |
3641.5 |
3603.5 |
3635.0 |
+30.5 |
0 |
50 |
+15 |
Total Volume and Open Interest |
95,397 |
364,231 |
-9,003 |
Hang Seng Index(HKFE) |
Dec12 |
121211 |
22330 |
22427 |
22240 |
22296 |
+39 |
65,009 |
128,040 |
-653 |
Jan13 |
121211 |
22345 |
22445 |
22263 |
22319 |
+38 |
1,492 |
3,638 |
+1,129 |
Total Volume and Open Interest |
66,712 |
138,045 |
+507 |
DAX(EUREX) |
Dec12 |
121211 |
7534.0 |
7598.5 |
7521.0 |
7592.5 |
+61.0 |
125,653 |
172,719 |
+3,274 |
Mar13 |
121211 |
7538.5 |
7604.0 |
7530.5 |
7598.5 |
+61.0 |
8,345 |
23,619 |
+2,353 |
Jun13 |
121211 |
7545.5 |
7611.0 |
7539.0 |
7605.0 |
+61.0 |
644 |
6,168 |
-68 |
Total Volume and Open Interest |
134,642 |
202,506 |
+5,559 |
FT-SE 100(EURONEXT) |
Dec12 |
121211 |
5921.00 |
5939.50 |
5900.00 |
5929.00 |
+7.50 |
67,305 |
635,283 |
+5,157 |
Mar13 |
121211 |
5879.00 |
5898.00 |
5871.50 |
5888.00 |
+7.50 |
7,554 |
46,515 |
+393 |
Jun13 |
121211 |
5831.00 |
5831.00 |
5823.00 |
5823.00 |
+7.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
74,859 |
681,879 |
+5,550 |
SPI 200(SFE) |
Dec12 |
121211 |
4568.0 |
4589.0 |
4557.0 |
4580.0 |
+13.0 |
24,149 |
274,809 |
-155 |
Mar13 |
121211 |
4536.0 |
4561.0 |
4536.0 |
4553.0 |
+13.0 |
668 |
3,395 |
+279 |
Jun13 |
121211 |
4551.0 |
4551.0 |
4551.0 |
4551.0 |
+13.0 |
0 |
2,949 |
+0 |
Total Volume and Open Interest |
24,831 |
282,386 |
+21 |
FTSE MIB(ISE) |
Dec12 |
121211 |
15400.00 |
15615.00 |
15255.00 |
15571.00 |
+205.00 |
19,769 |
37,914 |
-739 |
Mar13 |
121211 |
15415.00 |
15630.00 |
15290.00 |
15588.00 |
+210.00 |
147 |
576 |
+37 |
Jun13 |
121211 |
15190.00 |
15266.00 |
15190.00 |
15266.00 |
+175.00 |
1 |
19 |
+0 |
Total Volume and Open Interest |
19,917 |
38,509 |
-702 |
KOSPI 200(KFE) |
Dec12 |
121211 |
260.10 |
260.50 |
260.10 |
260.10 |
+0.95 |
202,020 |
96,223 |
-10,397 |
Mar13 |
121211 |
259.30 |
259.45 |
259.15 |
259.25 |
+1.15 |
4,744 |
21,927 |
+9,053 |
Jun13 |
121211 |
260.95 |
260.95 |
260.95 |
260.95 |
+0.95 |
0 |
1,184 |
+0 |
Total Volume and Open Interest |
206,764 |
119,344 |
-1,344 |
GSCI(CME) |
Dec12 |
121211 |
632.00 |
632.50 |
629.90 |
630.50 |
-1.10 |
1,386 |
7,067 |
-1,261 |
Jan13 |
121211 |
633.00 |
633.50 |
630.95 |
631.50 |
-1.25 |
1,339 |
1,952 |
+1,298 |
Feb13 |
121211 |
633.50 |
635.50 |
633.00 |
633.50 |
-1.25 |
2 |
1 |
+1 |
Total Volume and Open Interest |
2,727 |
9,020 |
+38 |
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. |
|
|