|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 12, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121212 |
1473.00 |
1478.75 |
1457.25 |
1473.50 |
+1.50 |
134,366 |
164,320 |
-22,775 |
Mar13 |
121212 |
1472.00 |
1476.00 |
1455.25 |
1470.50 |
-0.75 |
89,319 |
167,611 |
+13,138 |
May13 |
121212 |
1459.25 |
1461.75 |
1444.25 |
1455.00 |
-4.00 |
26,836 |
114,438 |
+3,427 |
Jul13 |
121212 |
1446.25 |
1448.00 |
1432.25 |
1440.75 |
-5.25 |
13,185 |
71,254 |
-928 |
Aug13 |
121212 |
1403.25 |
1415.00 |
1403.25 |
1411.25 |
-2.75 |
268 |
1,723 |
+54 |
Sep13 |
121212 |
1360.00 |
1366.75 |
1360.00 |
1363.25 |
-2.50 |
150 |
1,356 |
+33 |
Nov13 |
121212 |
1321.00 |
1323.00 |
1310.00 |
1318.50 |
-3.00 |
7,302 |
60,415 |
+1,705 |
Jan14 |
121212 |
1320.00 |
1327.00 |
1320.00 |
1324.25 |
-2.75 |
38 |
981 |
+7 |
Mar14 |
121212 |
1327.75 |
1329.75 |
1327.75 |
1327.75 |
-2.00 |
9 |
563 |
+5 |
May14 |
121212 |
1325.25 |
1326.25 |
1324.25 |
1324.25 |
-2.00 |
3 |
461 |
+3 |
Jul14 |
121212 |
1324.50 |
1326.75 |
1324.50 |
1324.50 |
-2.25 |
5 |
331 |
+0 |
Aug14 |
121212 |
1319.25 |
1321.50 |
1319.25 |
1319.25 |
-2.25 |
0 |
1 |
+0 |
Sep14 |
121212 |
1306.00 |
1308.25 |
1306.00 |
1306.00 |
-2.25 |
0 |
1 |
+0 |
Nov14 |
121212 |
1287.00 |
1292.00 |
1285.00 |
1289.50 |
-2.50 |
33 |
2,310 |
+24 |
Total Volume and Open Interest |
271,514 |
585,861 |
-5,307 |
Soybean Meal(CBOT) |
Dec12 |
121212 |
452.60 |
460.60 |
450.50 |
459.50 |
+4.50 |
1,257 |
2,168 |
-806 |
Jan13 |
121212 |
448.00 |
453.70 |
443.00 |
452.00 |
+3.90 |
33,275 |
64,792 |
-901 |
Mar13 |
121212 |
443.00 |
448.30 |
437.70 |
447.00 |
+3.80 |
20,012 |
71,368 |
+2,027 |
May13 |
121212 |
433.30 |
436.40 |
428.20 |
435.50 |
+2.20 |
5,708 |
33,339 |
+807 |
Jul13 |
121212 |
424.80 |
427.50 |
420.20 |
426.70 |
+1.90 |
2,266 |
25,401 |
-19 |
Aug13 |
121212 |
411.50 |
416.80 |
411.40 |
415.90 |
+2.60 |
203 |
2,032 |
-5 |
Sep13 |
121212 |
394.80 |
400.40 |
394.80 |
399.40 |
+3.20 |
62 |
2,448 |
+12 |
Oct13 |
121212 |
372.50 |
377.10 |
372.50 |
377.10 |
+1.30 |
235 |
3,329 |
+95 |
Dec13 |
121212 |
371.20 |
374.90 |
369.60 |
373.40 |
+0.40 |
1,227 |
14,291 |
+85 |
Jan14 |
121212 |
372.00 |
374.40 |
372.00 |
374.40 |
+0.40 |
216 |
650 |
+125 |
Total Volume and Open Interest |
64,469 |
220,921 |
+1,420 |
Soybean Oil(CBOT) |
Dec12 |
121212 |
49.69 |
49.95 |
49.15 |
49.18 |
-0.69 |
2,398 |
1,620 |
-351 |
Jan13 |
121212 |
50.27 |
50.43 |
49.50 |
49.54 |
-0.66 |
56,481 |
110,147 |
-8,667 |
Mar13 |
121212 |
50.75 |
50.93 |
49.97 |
50.03 |
-0.67 |
41,605 |
91,344 |
+6,275 |
May13 |
121212 |
51.22 |
51.65 |
50.46 |
50.50 |
-0.68 |
8,130 |
39,603 |
+913 |
Jul13 |
121212 |
51.63 |
51.75 |
50.86 |
50.90 |
-0.68 |
4,580 |
29,619 |
+188 |
Aug13 |
121212 |
51.35 |
51.71 |
50.88 |
50.89 |
-0.67 |
320 |
3,895 |
-1 |
Sep13 |
121212 |
51.22 |
51.53 |
50.75 |
50.75 |
-0.64 |
511 |
3,859 |
+183 |
Oct13 |
121212 |
50.73 |
51.01 |
50.31 |
50.31 |
-0.49 |
639 |
4,693 |
+145 |
Dec13 |
121212 |
50.48 |
50.79 |
50.08 |
50.10 |
-0.43 |
1,611 |
14,967 |
+230 |
Jan14 |
121212 |
50.29 |
50.72 |
50.29 |
50.29 |
-0.43 |
28 |
1,349 |
+18 |
Total Volume and Open Interest |
116,307 |
302,525 |
-1,067 |
Canola(WCE) |
Jan13 |
121212 |
594.0 |
594.0 |
585.9 |
586.5 |
-6.5 |
5,168 |
63,644 |
-1,987 |
Mar13 |
121212 |
589.8 |
589.8 |
582.8 |
583.3 |
-6.5 |
5,391 |
54,029 |
+3,383 |
May13 |
121212 |
585.9 |
586.4 |
581.1 |
581.7 |
-6.4 |
418 |
15,774 |
+163 |
Jul13 |
121212 |
581.2 |
582.3 |
575.9 |
576.5 |
-7.2 |
248 |
9,404 |
-55 |
Nov13 |
121212 |
535.8 |
536.1 |
530.0 |
530.1 |
-6.8 |
146 |
10,269 |
+39 |
Total Volume and Open Interest |
11,382 |
153,647 |
+1,551 |
Corn(CBOT) |
Dec12 |
121212 |
724.25 |
727.25 |
716.25 |
721.00 |
-3.25 |
3,979 |
6,093 |
-2,200 |
Mar13 |
121212 |
728.00 |
731.75 |
719.00 |
725.50 |
-2.50 |
127,961 |
622,411 |
-2,354 |
May13 |
121212 |
730.50 |
734.00 |
722.00 |
728.50 |
-2.00 |
29,969 |
173,655 |
+1,290 |
Jul13 |
121212 |
726.25 |
730.00 |
718.25 |
724.00 |
-2.25 |
24,192 |
154,751 |
+908 |
Sep13 |
121212 |
649.50 |
651.25 |
642.00 |
647.00 |
-1.75 |
2,628 |
37,094 |
+224 |
Dec13 |
121212 |
627.00 |
630.00 |
621.50 |
625.75 |
-2.00 |
13,782 |
187,755 |
+2,839 |
Mar14 |
121212 |
634.50 |
636.25 |
631.00 |
634.25 |
-2.00 |
229 |
4,254 |
+94 |
May14 |
121212 |
640.75 |
642.50 |
640.75 |
640.75 |
-1.75 |
106 |
1,227 |
+75 |
Jul14 |
121212 |
642.75 |
644.50 |
642.75 |
642.75 |
-1.75 |
44 |
1,331 |
+31 |
Sep14 |
121212 |
591.75 |
593.50 |
591.75 |
591.75 |
-1.75 |
5 |
101 |
+5 |
Total Volume and Open Interest |
203,149 |
1,197,672 |
+967 |
Wheat(CBOT) |
Dec12 |
121212 |
805.50 |
805.75 |
794.75 |
794.75 |
-11.00 |
108 |
188 |
-130 |
Mar13 |
121212 |
823.00 |
825.50 |
809.00 |
812.00 |
-9.50 |
63,553 |
240,000 |
-1,044 |
May13 |
121212 |
836.00 |
837.25 |
821.25 |
824.50 |
-9.25 |
31,905 |
59,942 |
+2,176 |
Jul13 |
121212 |
842.75 |
845.50 |
829.75 |
832.75 |
-9.50 |
11,660 |
74,499 |
-617 |
Sep13 |
121212 |
854.75 |
855.50 |
841.00 |
844.75 |
-8.25 |
1,743 |
11,684 |
+191 |
Dec13 |
121212 |
866.00 |
869.50 |
853.50 |
858.00 |
-7.50 |
6,632 |
51,440 |
+1,406 |
Total Volume and Open Interest |
115,775 |
443,564 |
+2,058 |
Wheat(KCBT) |
Dec12 |
121212 |
857.50 |
857.50 |
853.25 |
853.25 |
-15.50 |
17 |
29 |
-11 |
Mar13 |
121212 |
884.50 |
885.00 |
864.00 |
865.25 |
-16.25 |
8,688 |
100,959 |
-1,377 |
May13 |
121212 |
895.00 |
895.25 |
875.25 |
876.00 |
-16.25 |
3,682 |
22,493 |
+702 |
Jul13 |
121212 |
900.50 |
903.00 |
884.00 |
885.00 |
-14.50 |
2,037 |
28,166 |
+211 |
Sep13 |
121212 |
905.25 |
909.75 |
894.50 |
894.50 |
-13.50 |
371 |
3,952 |
+63 |
Dec13 |
121212 |
917.50 |
919.25 |
904.25 |
904.25 |
-13.50 |
261 |
4,697 |
+61 |
Total Volume and Open Interest |
15,062 |
160,867 |
-349 |
Wheat(MGE) |
Dec12 |
121212 |
896.75 |
896.75 |
890.00 |
890.00 |
-6.75 |
6 |
25 |
-6 |
Mar13 |
121212 |
911.00 |
918.00 |
903.00 |
904.00 |
-7.00 |
1,398 |
28,240 |
-111 |
May13 |
121212 |
921.75 |
928.00 |
913.75 |
914.50 |
-7.50 |
402 |
6,949 |
+103 |
Jul13 |
121212 |
929.25 |
934.75 |
921.00 |
922.00 |
-7.00 |
158 |
2,984 |
+50 |
Sep13 |
121212 |
929.00 |
931.00 |
920.25 |
920.50 |
-6.50 |
214 |
3,579 |
+139 |
Total Volume and Open Interest |
2,315 |
44,290 |
+263 |
Oats(CBOT) |
Dec12 |
121212 |
369.25 |
372.75 |
369.25 |
369.25 |
-3.50 |
21 |
39 |
+20 |
Mar13 |
121212 |
390.25 |
390.25 |
382.00 |
385.25 |
-2.75 |
604 |
9,672 |
-42 |
May13 |
121212 |
389.50 |
392.25 |
388.50 |
390.00 |
-2.25 |
14 |
946 |
-6 |
Jul13 |
121212 |
385.00 |
391.75 |
385.00 |
389.00 |
-2.75 |
0 |
89 |
+0 |
Total Volume and Open Interest |
647 |
10,808 |
-28 |
Rough Rice(CBOT) |
Jan13 |
121212 |
15.48 |
15.53 |
15.33 |
15.35 |
-0.18 |
626 |
9,412 |
-256 |
Mar13 |
121212 |
15.80 |
15.85 |
15.66 |
15.66 |
-0.17 |
400 |
4,735 |
+218 |
May13 |
121212 |
16.12 |
16.16 |
15.99 |
15.99 |
-0.17 |
41 |
665 |
+22 |
Jul13 |
121212 |
16.35 |
16.35 |
16.17 |
16.17 |
-0.17 |
2 |
57 |
+0 |
Total Volume and Open Interest |
1,070 |
14,903 |
-15 |
Live Cattle(CME) |
Dec12 |
121212 |
126.600 |
126.850 |
125.830 |
126.350 |
-0.200 |
26,400 |
25,201 |
-2,635 |
Feb13 |
121212 |
132.000 |
132.350 |
131.485 |
131.800 |
-0.150 |
16,758 |
147,439 |
-949 |
Apr13 |
121212 |
135.550 |
136.100 |
135.350 |
135.750 |
+0.215 |
5,739 |
76,086 |
-593 |
Jun13 |
121212 |
131.575 |
132.075 |
131.380 |
131.685 |
+0.110 |
6,369 |
46,390 |
+910 |
Aug13 |
121212 |
131.450 |
131.950 |
131.350 |
131.485 |
-0.115 |
2,067 |
28,137 |
+440 |
Oct13 |
121212 |
134.450 |
134.900 |
134.380 |
134.700 |
+0.375 |
209 |
4,661 |
+89 |
Total Volume and Open Interest |
57,655 |
330,912 |
-2,715 |
Feeder Cattle(CME) |
Jan13 |
121212 |
151.950 |
153.500 |
151.800 |
152.750 |
+0.675 |
4,255 |
13,018 |
-1,248 |
Mar13 |
121212 |
153.950 |
155.685 |
153.935 |
154.735 |
+0.355 |
2,634 |
7,855 |
+758 |
Apr13 |
121212 |
155.285 |
156.750 |
155.200 |
155.880 |
+0.480 |
637 |
2,173 |
-97 |
May13 |
121212 |
156.500 |
157.600 |
156.500 |
157.075 |
+0.325 |
500 |
2,471 |
+113 |
Aug13 |
121212 |
160.100 |
161.250 |
160.000 |
160.485 |
unch |
115 |
1,343 |
+37 |
Sep13 |
121212 |
160.985 |
162.000 |
160.750 |
161.000 |
unch |
21 |
163 |
+14 |
Oct13 |
121212 |
161.500 |
162.000 |
160.750 |
160.750 |
unch |
11 |
102 |
+8 |
Total Volume and Open Interest |
8,176 |
27,156 |
-412 |
Lean Hogs(CME) |
Dec12 |
121212 |
82.150 |
82.200 |
81.550 |
82.080 |
-0.020 |
4,969 |
21,403 |
-844 |
Feb13 |
121212 |
84.430 |
85.900 |
84.050 |
85.650 |
+1.500 |
13,604 |
102,903 |
-1,582 |
Apr13 |
121212 |
89.635 |
90.730 |
89.400 |
90.480 |
+1.030 |
4,643 |
44,412 |
-388 |
May13 |
121212 |
96.900 |
98.200 |
96.900 |
98.200 |
+1.300 |
81 |
1,492 |
+15 |
Jun13 |
121212 |
99.180 |
100.135 |
98.930 |
100.050 |
+1.000 |
3,390 |
31,201 |
-83 |
Jul13 |
121212 |
99.080 |
100.000 |
98.900 |
99.980 |
+1.095 |
1,192 |
10,844 |
-12 |
Aug13 |
121212 |
98.050 |
99.050 |
98.050 |
98.980 |
+0.900 |
1,115 |
15,078 |
-99 |
Oct13 |
121212 |
87.480 |
88.450 |
87.330 |
88.450 |
+1.065 |
1,602 |
11,508 |
+502 |
Total Volume and Open Interest |
30,974 |
244,722 |
-2,532 |
Class III Milk(CME) |
Dec12 |
121212 |
18.52 |
18.60 |
18.46 |
18.48 |
-0.02 |
51 |
4,268 |
-4 |
Jan13 |
121212 |
18.36 |
18.45 |
18.12 |
18.16 |
-0.20 |
221 |
3,034 |
+7 |
Feb13 |
121212 |
18.30 |
18.36 |
18.17 |
18.21 |
-0.10 |
135 |
2,271 |
-45 |
Mar13 |
121212 |
18.48 |
18.53 |
18.37 |
18.40 |
-0.10 |
76 |
1,891 |
-10 |
Apr13 |
121212 |
18.57 |
18.59 |
18.49 |
18.54 |
-0.01 |
37 |
1,368 |
+1 |
Total Volume and Open Interest |
636 |
19,601 |
-68 |
Cocoa(ICE) |
Dec12 |
121212 |
2478 |
2490 |
2478 |
2490 |
+56 |
23 |
154 |
-103 |
Mar13 |
121212 |
2389 |
2453 |
2377 |
2441 |
+61 |
11,289 |
93,009 |
-1,474 |
May13 |
121212 |
2398 |
2460 |
2384 |
2449 |
+60 |
1,685 |
32,074 |
-229 |
Jul13 |
121212 |
2396 |
2467 |
2396 |
2457 |
+61 |
978 |
18,748 |
-62 |
Sep13 |
121212 |
2441 |
2474 |
2426 |
2465 |
+62 |
395 |
16,158 |
+122 |
Dec13 |
121212 |
2436 |
2476 |
2435 |
2468 |
+60 |
123 |
9,829 |
-3 |
Mar14 |
121212 |
2441 |
2477 |
2441 |
2469 |
+54 |
140 |
15,775 |
-42 |
Total Volume and Open Interest |
14,679 |
195,154 |
-1,804 |
Coffee "C"(ICE) |
Dec12 |
121212 |
140.15 |
141.25 |
138.15 |
138.15 |
-3.00 |
4 |
59 |
-4 |
Mar13 |
121212 |
149.05 |
150.00 |
146.10 |
146.50 |
-3.00 |
17,674 |
93,063 |
+1,330 |
May13 |
121212 |
151.55 |
152.90 |
149.00 |
149.45 |
-2.95 |
2,530 |
25,078 |
+473 |
Jul13 |
121212 |
155.00 |
155.60 |
152.00 |
152.20 |
-3.00 |
2,058 |
11,809 |
+788 |
Sep13 |
121212 |
156.60 |
158.40 |
154.95 |
155.05 |
-2.90 |
318 |
5,511 |
-51 |
Dec13 |
121212 |
161.85 |
162.35 |
159.00 |
159.10 |
-2.75 |
294 |
4,105 |
+40 |
Total Volume and Open Interest |
22,985 |
141,191 |
+2,596 |
Orange Juice(ICE) |
Jan13 |
121212 |
131.00 |
138.25 |
131.00 |
134.10 |
+4.20 |
834 |
10,088 |
-288 |
Mar13 |
121212 |
132.00 |
137.50 |
131.40 |
134.00 |
+3.90 |
676 |
8,764 |
+341 |
May13 |
121212 |
132.40 |
137.75 |
132.40 |
134.35 |
+3.25 |
47 |
3,408 |
+23 |
Jul13 |
121212 |
137.50 |
139.00 |
135.85 |
135.85 |
+3.35 |
13 |
766 |
+8 |
Sep13 |
121212 |
137.05 |
137.05 |
137.05 |
137.05 |
+2.55 |
0 |
76 |
+0 |
Nov13 |
121212 |
138.25 |
138.25 |
138.25 |
138.25 |
+2.15 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,570 |
23,189 |
+84 |
Sugar #11(ICE) |
Mar13 |
121212 |
18.89 |
18.91 |
18.50 |
18.54 |
-0.34 |
59,945 |
343,939 |
-1,847 |
May13 |
121212 |
19.05 |
19.05 |
18.68 |
18.71 |
-0.31 |
21,655 |
121,999 |
+404 |
Jul13 |
121212 |
19.13 |
19.13 |
18.81 |
18.84 |
-0.29 |
17,985 |
126,960 |
+1,591 |
Oct13 |
121212 |
19.44 |
19.44 |
19.16 |
19.18 |
-0.26 |
11,465 |
73,141 |
+355 |
Mar14 |
121212 |
19.98 |
20.02 |
19.82 |
19.84 |
-0.20 |
4,067 |
54,298 |
+1,578 |
May14 |
121212 |
19.86 |
19.90 |
19.76 |
19.76 |
-0.19 |
662 |
14,203 |
+24 |
Jul14 |
121212 |
19.78 |
19.82 |
19.69 |
19.70 |
-0.16 |
208 |
6,615 |
-6 |
Oct14 |
121212 |
19.85 |
19.89 |
19.75 |
19.76 |
-0.15 |
119 |
9,140 |
+9 |
Total Volume and Open Interest |
116,515 |
760,322 |
+2,113 |
London Cocoa(LCE) |
Dec12 |
121212 |
1520 |
1570 |
1515 |
1533 |
+15 |
4,068 |
5,170 |
-7,365 |
Mar13 |
121212 |
1516 |
1549 |
1513 |
1547 |
+28 |
8,804 |
74,985 |
+1,966 |
May13 |
121212 |
1524 |
1555 |
1521 |
1554 |
+28 |
4,893 |
30,534 |
+759 |
Jul13 |
121212 |
1532 |
1560 |
1526 |
1559 |
+27 |
5,325 |
23,684 |
+1,314 |
Sep13 |
121212 |
1535 |
1566 |
1533 |
1566 |
+28 |
1,704 |
24,560 |
+715 |
Dec13 |
121212 |
1528 |
1562 |
1526 |
1560 |
+27 |
2,405 |
15,984 |
+523 |
Mar14 |
121212 |
1531 |
1555 |
1530 |
1555 |
+18 |
778 |
18,011 |
+123 |
Total Volume and Open Interest |
27,988 |
200,496 |
-1,929 |
London Sugar(LCE) |
Mar13 |
121212 |
509.20 |
509.30 |
499.80 |
500.20 |
-8.00 |
3,507 |
41,442 |
+288 |
May13 |
121212 |
514.60 |
515.20 |
506.60 |
507.10 |
-7.20 |
689 |
15,005 |
+48 |
Aug13 |
121212 |
517.50 |
518.00 |
510.00 |
510.60 |
-6.90 |
201 |
8,495 |
+336 |
Oct13 |
121212 |
522.70 |
522.70 |
514.70 |
515.30 |
-6.50 |
110 |
4,911 |
+158 |
Dec13 |
121212 |
530.60 |
530.60 |
525.00 |
525.70 |
-4.30 |
63 |
1,907 |
+98 |
Total Volume and Open Interest |
4,572 |
72,839 |
+896 |
Cotton(ICE) |
Mar13 |
121212 |
74.74 |
75.53 |
74.53 |
75.12 |
+0.22 |
10,014 |
122,412 |
-356 |
May13 |
121212 |
75.62 |
76.27 |
75.40 |
76.00 |
+0.21 |
1,910 |
21,223 |
+777 |
Jul13 |
121212 |
76.50 |
76.90 |
76.10 |
76.77 |
+0.14 |
493 |
11,304 |
+264 |
Oct13 |
121212 |
77.35 |
77.35 |
77.35 |
77.35 |
+0.14 |
0 |
6 |
+0 |
Dec13 |
121212 |
78.12 |
78.40 |
77.66 |
78.22 |
+0.09 |
118 |
6,885 |
+32 |
Mar14 |
121212 |
78.52 |
78.74 |
78.48 |
78.74 |
+0.22 |
1 |
28 |
+0 |
Total Volume and Open Interest |
12,538 |
162,077 |
+715 |
Lumber(CME) |
Jan13 |
121212 |
347.0 |
350.7 |
346.1 |
347.8 |
+1.9 |
383 |
5,348 |
-113 |
Mar13 |
121212 |
352.0 |
356.8 |
351.8 |
353.6 |
+0.7 |
216 |
3,820 |
+12 |
May13 |
121212 |
351.5 |
355.3 |
350.5 |
354.0 |
+1.9 |
35 |
1,342 |
+17 |
Jul13 |
121212 |
348.0 |
349.4 |
344.5 |
345.2 |
-1.4 |
8 |
210 |
-1 |
Total Volume and Open Interest |
642 |
10,736 |
-85 |
Crude Oil(NYM) |
Jan13 |
121212 |
85.69 |
87.68 |
85.68 |
86.77 |
+0.98 |
211,603 |
221,495 |
-27,693 |
Feb13 |
121212 |
86.24 |
88.20 |
86.21 |
87.31 |
+0.99 |
90,078 |
216,440 |
+11,810 |
Mar13 |
121212 |
86.83 |
88.76 |
86.83 |
87.89 |
+0.95 |
56,147 |
132,867 |
+7,838 |
Apr13 |
121212 |
87.53 |
89.28 |
87.51 |
88.44 |
+0.89 |
18,103 |
65,581 |
-165 |
May13 |
121212 |
88.17 |
89.68 |
88.14 |
88.96 |
+0.85 |
15,542 |
60,112 |
+3,065 |
Jun13 |
121212 |
88.57 |
90.12 |
88.54 |
89.32 |
+0.80 |
24,692 |
124,952 |
+1,825 |
Jul13 |
121212 |
89.17 |
89.88 |
88.78 |
89.55 |
+0.76 |
5,896 |
45,939 |
+897 |
Aug13 |
121212 |
89.35 |
89.97 |
88.95 |
89.68 |
+0.72 |
6,276 |
24,421 |
-760 |
Sep13 |
121212 |
89.50 |
90.46 |
89.07 |
89.77 |
+0.68 |
3,117 |
40,958 |
+610 |
Oct13 |
121212 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.64 |
814 |
30,765 |
-78 |
Nov13 |
121212 |
89.82 |
89.86 |
89.82 |
89.82 |
+0.60 |
937 |
32,207 |
-270 |
Dec13 |
121212 |
89.29 |
90.49 |
89.20 |
89.83 |
+0.57 |
18,120 |
175,042 |
-707 |
Jan14 |
121212 |
89.77 |
89.77 |
89.77 |
89.77 |
+0.56 |
571 |
28,421 |
+116 |
Feb14 |
121212 |
89.68 |
89.68 |
89.68 |
89.68 |
+0.56 |
195 |
12,039 |
+35 |
Mar14 |
121212 |
89.59 |
89.72 |
89.59 |
89.59 |
+0.56 |
541 |
16,443 |
+259 |
Apr14 |
121212 |
89.50 |
89.50 |
89.50 |
89.50 |
+0.55 |
167 |
9,132 |
-35 |
Total Volume and Open Interest |
468,908 |
1,547,106 |
-236 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121212 |
85.750 |
87.700 |
85.675 |
86.775 |
+0.975 |
4,349 |
3,122 |
+238 |
Feb13 |
121212 |
86.375 |
88.175 |
86.250 |
87.300 |
+0.975 |
164 |
1,686 |
+64 |
Mar13 |
121212 |
87.100 |
88.625 |
86.925 |
87.900 |
+0.950 |
40 |
331 |
-3 |
Apr13 |
121212 |
88.350 |
88.450 |
88.350 |
88.450 |
+0.900 |
7 |
59 |
+7 |
May13 |
121212 |
88.950 |
88.950 |
88.950 |
88.950 |
+0.850 |
0 |
3 |
+0 |
Jun13 |
121212 |
89.325 |
89.325 |
89.325 |
89.325 |
+0.800 |
0 |
46 |
+0 |
Jul13 |
121212 |
89.550 |
89.550 |
89.550 |
89.550 |
+0.750 |
0 |
1 |
+0 |
Aug13 |
121212 |
89.675 |
89.675 |
89.675 |
89.675 |
+0.725 |
|
|
|
Sep13 |
121212 |
89.775 |
89.775 |
89.775 |
89.775 |
+0.675 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,560 |
5,404 |
+306 |
Heating Oil(NYM) |
Jan13 |
121212 |
293.29 |
300.02 |
293.02 |
296.68 |
+3.98 |
54,557 |
89,753 |
-7,043 |
Feb13 |
121212 |
293.72 |
299.97 |
293.50 |
296.86 |
+3.71 |
26,417 |
47,568 |
+2,272 |
Mar13 |
121212 |
293.00 |
298.96 |
293.00 |
295.93 |
+3.39 |
16,474 |
37,489 |
+153 |
Apr13 |
121212 |
292.77 |
296.92 |
292.75 |
293.98 |
+2.97 |
8,048 |
32,517 |
-879 |
May13 |
121212 |
296.00 |
299.34 |
295.86 |
296.70 |
+2.81 |
4,031 |
23,487 |
+52 |
Jun13 |
121212 |
292.76 |
297.60 |
292.76 |
295.15 |
+2.67 |
3,768 |
22,018 |
+1 |
Jul13 |
121212 |
295.00 |
297.00 |
294.66 |
294.69 |
+2.63 |
1,326 |
5,331 |
-279 |
Aug13 |
121212 |
296.35 |
296.55 |
294.42 |
294.42 |
+2.60 |
317 |
3,052 |
+29 |
Sep13 |
121212 |
294.04 |
296.40 |
293.90 |
294.17 |
+2.54 |
422 |
7,844 |
+88 |
Oct13 |
121212 |
295.61 |
296.13 |
293.69 |
294.01 |
+2.51 |
529 |
2,498 |
-171 |
Nov13 |
121212 |
295.69 |
295.69 |
293.70 |
293.88 |
+2.47 |
671 |
1,994 |
-3 |
Dec13 |
121212 |
293.00 |
296.00 |
292.86 |
293.63 |
+2.45 |
1,640 |
16,299 |
-58 |
Jan14 |
121212 |
293.41 |
293.87 |
293.41 |
293.41 |
+2.41 |
48 |
1,458 |
+41 |
Feb14 |
121212 |
292.81 |
292.81 |
292.81 |
292.81 |
+2.29 |
6 |
108 |
+1 |
Total Volume and Open Interest |
118,526 |
292,752 |
-5,787 |
Gasoline(NYMEX) |
Jan13 |
121212 |
262.00 |
266.68 |
262.00 |
264.65 |
+3.60 |
54,537 |
88,978 |
-10,766 |
Feb13 |
121212 |
262.67 |
267.44 |
262.67 |
265.41 |
+3.36 |
30,268 |
54,126 |
+6,495 |
Mar13 |
121212 |
264.79 |
269.04 |
264.79 |
267.10 |
+3.18 |
16,666 |
37,211 |
+4,321 |
Apr13 |
121212 |
280.38 |
283.46 |
280.18 |
281.63 |
+2.87 |
8,301 |
27,246 |
+556 |
May13 |
121212 |
280.44 |
282.64 |
279.99 |
280.99 |
+2.86 |
5,070 |
14,486 |
+403 |
Jun13 |
121212 |
275.60 |
279.77 |
275.59 |
278.14 |
+2.79 |
4,799 |
13,432 |
+415 |
Jul13 |
121212 |
274.15 |
276.12 |
274.02 |
274.80 |
+2.67 |
1,406 |
6,259 |
-166 |
Aug13 |
121212 |
271.66 |
272.00 |
271.38 |
271.40 |
+2.60 |
980 |
3,461 |
+47 |
Sep13 |
121212 |
267.18 |
268.99 |
267.18 |
267.90 |
+2.57 |
2,317 |
5,793 |
+44 |
Oct13 |
121212 |
255.33 |
255.49 |
254.45 |
254.45 |
+2.55 |
1,405 |
4,492 |
+112 |
Total Volume and Open Interest |
130,483 |
273,954 |
+3,552 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121212 |
264.70 |
264.70 |
264.65 |
264.70 |
+3.60 |
0 |
1 |
+0 |
Feb13 |
121212 |
265.40 |
265.41 |
265.40 |
265.40 |
+3.30 |
|
|
|
Mar13 |
121212 |
267.10 |
267.10 |
267.10 |
267.10 |
+3.20 |
|
|
|
Apr13 |
121212 |
281.60 |
281.63 |
281.60 |
281.60 |
+2.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121212 |
3.423 |
3.447 |
3.366 |
3.382 |
-0.030 |
189,998 |
216,643 |
-29,197 |
Feb13 |
121212 |
3.451 |
3.473 |
3.395 |
3.412 |
-0.029 |
73,317 |
93,382 |
+7,967 |
Mar13 |
121212 |
3.464 |
3.485 |
3.408 |
3.426 |
-0.026 |
91,122 |
189,154 |
+17,507 |
Apr13 |
121212 |
3.480 |
3.500 |
3.428 |
3.444 |
-0.027 |
42,072 |
125,622 |
-1,028 |
May13 |
121212 |
3.515 |
3.537 |
3.470 |
3.486 |
-0.029 |
14,898 |
56,535 |
+2,127 |
Jun13 |
121212 |
3.558 |
3.580 |
3.508 |
3.524 |
-0.030 |
10,498 |
21,467 |
-1,168 |
Jul13 |
121212 |
3.601 |
3.617 |
3.550 |
3.566 |
-0.030 |
7,442 |
28,472 |
+871 |
Aug13 |
121212 |
3.628 |
3.645 |
3.578 |
3.593 |
-0.030 |
4,420 |
22,958 |
+342 |
Sep13 |
121212 |
3.640 |
3.650 |
3.584 |
3.600 |
-0.029 |
2,808 |
21,892 |
-276 |
Oct13 |
121212 |
3.659 |
3.685 |
3.618 |
3.634 |
-0.029 |
22,096 |
98,530 |
-953 |
Nov13 |
121212 |
3.755 |
3.787 |
3.724 |
3.742 |
-0.029 |
2,909 |
27,463 |
-38 |
Dec13 |
121212 |
3.949 |
3.973 |
3.906 |
3.925 |
-0.029 |
3,539 |
28,738 |
-478 |
Jan14 |
121212 |
4.045 |
4.074 |
4.007 |
4.026 |
-0.029 |
11,956 |
72,938 |
-2,515 |
Feb14 |
121212 |
4.074 |
4.074 |
4.014 |
4.022 |
-0.029 |
414 |
6,005 |
-47 |
Mar14 |
121212 |
3.996 |
3.996 |
3.962 |
3.970 |
-0.026 |
2,451 |
16,330 |
+304 |
Apr14 |
121212 |
3.865 |
3.872 |
3.828 |
3.843 |
-0.022 |
2,862 |
32,854 |
-452 |
Total Volume and Open Interest |
484,964 |
1,140,792 |
-6,673 |
Brent Crude Oil(ICE) |
Jan13 |
121212 |
108.14 |
110.50 |
108.14 |
109.50 |
+1.49 |
168,575 |
120,878 |
-23,756 |
Feb13 |
121212 |
106.77 |
108.92 |
106.77 |
108.02 |
+1.33 |
158,466 |
291,262 |
+17,237 |
Mar13 |
121212 |
105.90 |
107.96 |
105.89 |
107.17 |
+1.35 |
85,579 |
153,669 |
+11,599 |
Apr13 |
121212 |
105.37 |
107.21 |
105.32 |
106.48 |
+1.33 |
36,957 |
53,437 |
+1,873 |
May13 |
121212 |
104.85 |
106.63 |
104.82 |
105.94 |
+1.29 |
21,045 |
50,963 |
+615 |
Jun13 |
121212 |
104.42 |
106.17 |
104.40 |
105.49 |
+1.23 |
42,664 |
101,987 |
-1,947 |
Jul13 |
121212 |
104.14 |
105.69 |
104.07 |
105.05 |
+1.17 |
10,334 |
33,705 |
+182 |
Aug13 |
121212 |
103.55 |
105.22 |
103.55 |
104.57 |
+1.12 |
7,663 |
44,394 |
-380 |
Sep13 |
121212 |
103.18 |
104.72 |
103.13 |
104.07 |
+1.07 |
11,925 |
43,162 |
-618 |
Oct13 |
121212 |
103.63 |
103.63 |
103.63 |
103.63 |
+1.03 |
7,690 |
36,476 |
-1,465 |
Nov13 |
121212 |
103.23 |
103.23 |
103.23 |
103.23 |
+0.99 |
7,532 |
29,124 |
+289 |
Dec13 |
121212 |
102.09 |
103.53 |
102.01 |
102.85 |
+0.95 |
27,620 |
123,714 |
+196 |
Jan14 |
121212 |
102.54 |
102.54 |
102.54 |
102.54 |
+0.93 |
1,275 |
21,403 |
+282 |
Feb14 |
121212 |
102.22 |
102.22 |
102.22 |
102.22 |
+0.91 |
507 |
12,425 |
+63 |
Total Volume and Open Interest |
601,485 |
1,322,749 |
+4,550 |
Gas Oil(ICE) |
Dec12 |
121212 |
907.00 |
911.50 |
903.50 |
903.50 |
unch |
41,675 |
21,438 |
-13,403 |
Jan13 |
121212 |
910.25 |
930.00 |
910.25 |
923.00 |
+15.50 |
87,954 |
118,170 |
-3,280 |
Feb13 |
121212 |
912.25 |
930.25 |
911.75 |
924.00 |
+15.50 |
52,575 |
71,891 |
+4,048 |
Mar13 |
121212 |
911.50 |
929.00 |
911.25 |
922.50 |
+15.25 |
28,202 |
46,869 |
+137 |
Apr13 |
121212 |
909.00 |
925.50 |
908.50 |
919.50 |
+14.75 |
17,464 |
34,033 |
-425 |
May13 |
121212 |
905.50 |
922.50 |
905.50 |
916.50 |
+14.50 |
8,709 |
24,433 |
+1,408 |
Jun13 |
121212 |
903.25 |
919.25 |
903.00 |
913.50 |
+14.25 |
10,808 |
32,096 |
-760 |
Jul13 |
121212 |
903.50 |
915.25 |
903.50 |
911.75 |
+14.25 |
1,471 |
16,968 |
-88 |
Aug13 |
121212 |
902.75 |
913.75 |
902.75 |
909.75 |
+13.75 |
1,007 |
14,303 |
-19 |
Sep13 |
121212 |
901.00 |
911.75 |
901.00 |
907.75 |
+13.25 |
1,007 |
16,055 |
+320 |
Total Volume and Open Interest |
260,223 |
502,953 |
-11,496 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121212 |
2.336 |
2.337 |
2.314 |
2.320 |
-0.019 |
107 |
1,158 |
-37 |
Feb13 |
121212 |
2.338 |
2.338 |
2.326 |
2.329 |
-0.013 |
90 |
1,861 |
+2 |
Mar13 |
121212 |
2.344 |
2.344 |
2.328 |
2.337 |
-0.011 |
574 |
2,164 |
-36 |
Apr13 |
121212 |
2.334 |
2.339 |
2.325 |
2.336 |
-0.009 |
42 |
689 |
+14 |
May13 |
121212 |
2.328 |
2.330 |
2.318 |
2.326 |
-0.008 |
401 |
952 |
-170 |
Jun13 |
121212 |
2.315 |
2.320 |
2.310 |
2.317 |
-0.010 |
209 |
939 |
-44 |
Jul13 |
121212 |
2.291 |
2.302 |
2.288 |
2.299 |
-0.003 |
376 |
1,376 |
+13 |
Total Volume and Open Interest |
1,821 |
9,893 |
-248 |
WTI Crude Oil(ICE) |
Jan13 |
121212 |
85.84 |
87.68 |
85.79 |
86.77 |
+0.98 |
33,067 |
63,718 |
-1,228 |
Feb13 |
121212 |
86.37 |
88.20 |
86.31 |
87.31 |
+0.99 |
18,749 |
73,554 |
+419 |
Mar13 |
121212 |
87.11 |
88.77 |
86.96 |
87.89 |
+0.95 |
11,368 |
41,777 |
+153 |
Apr13 |
121212 |
87.95 |
89.29 |
87.85 |
88.44 |
+0.89 |
5,166 |
18,436 |
-8 |
May13 |
121212 |
88.40 |
89.62 |
88.32 |
88.96 |
+0.85 |
4,151 |
16,983 |
+595 |
Jun13 |
121212 |
88.55 |
89.97 |
88.55 |
89.32 |
+0.80 |
13,859 |
55,535 |
+2,583 |
Jul13 |
121212 |
88.90 |
90.14 |
88.90 |
89.55 |
+0.76 |
1,792 |
8,945 |
+127 |
Aug13 |
121212 |
89.99 |
90.24 |
89.68 |
89.68 |
+0.72 |
1,070 |
6,202 |
+84 |
Sep13 |
121212 |
90.09 |
90.31 |
89.77 |
89.77 |
+0.68 |
726 |
10,067 |
+136 |
Oct13 |
121212 |
89.80 |
89.80 |
89.80 |
89.80 |
+0.64 |
300 |
6,639 |
+26 |
Nov13 |
121212 |
89.82 |
89.82 |
89.82 |
89.82 |
+0.60 |
190 |
5,733 |
+30 |
Dec13 |
121212 |
89.36 |
90.51 |
89.36 |
89.83 |
+0.57 |
4,616 |
69,351 |
-1,670 |
Jan14 |
121212 |
89.77 |
89.77 |
89.77 |
89.77 |
+0.56 |
87 |
6,223 |
+38 |
Feb14 |
121212 |
89.68 |
89.68 |
89.68 |
89.68 |
+0.56 |
14 |
1,962 |
+9 |
Mar14 |
121212 |
89.59 |
89.59 |
89.59 |
89.59 |
+0.56 |
12 |
3,597 |
-11 |
Apr14 |
121212 |
89.50 |
89.50 |
89.50 |
89.50 |
+0.55 |
1 |
2,144 |
+0 |
Total Volume and Open Interest |
96,781 |
495,151 |
+1,794 |
US Dollar Index(ICE) |
Dec12 |
121212 |
80.070 |
80.110 |
79.365 |
79.810 |
-0.245 |
19,740 |
38,190 |
-2,103 |
Mar13 |
121212 |
80.190 |
80.230 |
79.400 |
79.902 |
-0.278 |
8,364 |
9,248 |
+3,463 |
Jun13 |
121212 |
80.062 |
80.062 |
80.062 |
80.062 |
-0.277 |
500 |
504 |
+500 |
Total Volume and Open Interest |
28,604 |
47,945 |
+1,860 |
Australian Dollar(CME) |
Dec12 |
121212 |
105.30 |
105.82 |
105.16 |
105.61 |
+0.45 |
83,465 |
163,015 |
-15,340 |
Mar13 |
121212 |
104.57 |
105.10 |
104.44 |
104.89 |
+0.45 |
24,629 |
62,081 |
+17,052 |
Jun13 |
121212 |
104.00 |
104.19 |
103.77 |
104.19 |
+0.42 |
0 |
118 |
+0 |
Total Volume and Open Interest |
108,094 |
225,219 |
+1,712 |
British Pound(CME) |
Dec12 |
121212 |
161.16 |
162.08 |
160.95 |
161.59 |
+0.47 |
99,112 |
154,795 |
-5,306 |
Mar13 |
121212 |
161.06 |
162.02 |
160.91 |
161.55 |
+0.47 |
15,566 |
25,027 |
+10,704 |
Jun13 |
121212 |
161.47 |
161.55 |
161.04 |
161.49 |
+0.45 |
2 |
61 |
+0 |
Total Volume and Open Interest |
114,680 |
179,885 |
+5,398 |
Canadian Dollar(CME) |
Dec12 |
121212 |
101.39 |
101.75 |
101.34 |
101.62 |
+0.26 |
81,033 |
140,450 |
-10,894 |
Mar13 |
121212 |
101.19 |
101.56 |
101.15 |
101.42 |
+0.26 |
22,145 |
35,250 |
+15,121 |
Jun13 |
121212 |
101.00 |
101.30 |
100.94 |
101.20 |
+0.26 |
53 |
1,015 |
+39 |
Sep13 |
121212 |
100.97 |
100.97 |
100.71 |
100.97 |
+0.26 |
15 |
906 |
+14 |
Total Volume and Open Interest |
103,246 |
177,820 |
+4,280 |
Japanese Yen(CME) |
Dec12 |
121212 |
121.17 |
121.22 |
120.05 |
120.21 |
-1.01 |
99,647 |
189,580 |
-2,407 |
Mar13 |
121212 |
121.28 |
121.32 |
120.15 |
120.31 |
-1.01 |
26,867 |
63,583 |
+19,633 |
Jun13 |
121212 |
120.86 |
121.43 |
120.32 |
120.42 |
-1.01 |
16 |
109 |
+15 |
Total Volume and Open Interest |
126,536 |
253,326 |
+17,246 |
Swiss Franc(CME) |
Dec12 |
121212 |
107.30 |
110.26 |
107.23 |
108.08 |
+0.85 |
26,690 |
38,901 |
-447 |
Mar13 |
121212 |
107.46 |
109.23 |
107.40 |
108.20 |
+0.80 |
6,156 |
12,031 |
+3,984 |
Jun13 |
121212 |
110.13 |
110.13 |
107.61 |
108.39 |
+0.78 |
0 |
4 |
+0 |
Total Volume and Open Interest |
32,846 |
50,936 |
+3,537 |
EuroFX(CME) |
Dec12 |
121212 |
130.09 |
130.99 |
129.96 |
130.82 |
+0.78 |
176,719 |
203,392 |
-6,403 |
Mar13 |
121212 |
130.17 |
131.11 |
130.08 |
130.93 |
+0.77 |
17,015 |
31,607 |
+7,528 |
Jun13 |
121212 |
130.25 |
131.16 |
130.25 |
131.05 |
+0.76 |
16 |
730 |
+15 |
Total Volume and Open Interest |
193,750 |
235,776 |
+1,140 |
Mexican Peso(CME) |
Dec12 |
121212 |
784.25 |
788.25 |
782.75 |
785.00 |
+0.75 |
44,958 |
148,211 |
-6,375 |
Jan13 |
121212 |
783.25 |
783.25 |
782.25 |
783.25 |
+1.00 |
|
|
|
Total Volume and Open Interest |
75,419 |
224,277 |
+14,493 |
Brazilian Real(CME) |
Jan13 |
121212 |
479.90 |
481.85 |
479.15 |
481.25 |
+1.55 |
0 |
4,244 |
+0 |
Feb13 |
121212 |
477.50 |
479.55 |
477.35 |
478.95 |
+1.45 |
0 |
1,050 |
+0 |
Mar13 |
121212 |
475.70 |
477.75 |
475.65 |
477.15 |
+1.45 |
286 |
2,416 |
+203 |
Apr13 |
121212 |
473.80 |
475.25 |
473.80 |
475.25 |
+1.45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
286 |
35,751 |
+203 |
30-Year T-Bonds(CBOT) |
Dec12 |
121212 |
150~120 |
150~200 |
149~090 |
149~140 |
-0~300 |
7,151 |
16,195 |
-3,677 |
Mar13 |
121212 |
148~310 |
149~120 |
147~280 |
148~020 |
-0~310 |
217,571 |
624,796 |
+17,928 |
Jun13 |
121212 |
146~270 |
147~260 |
146~270 |
146~270 |
-0~310 |
0 |
4 |
+0 |
Total Volume and Open Interest |
224,722 |
640,995 |
+14,251 |
10-Year T-Notes(CBOT) |
Dec12 |
121212 |
133~290 |
134~005 |
133~175 |
133~195 |
-0~100 |
18,412 |
38,606 |
-6,060 |
Mar13 |
121212 |
133~115 |
133~175 |
132~310 |
133~020 |
-0~110 |
521,331 |
1,687,968 |
+9,229 |
Jun13 |
121212 |
132~070 |
132~180 |
132~070 |
132~070 |
-0~110 |
|
|
|
Total Volume and Open Interest |
539,743 |
1,726,574 |
+3,169 |
5-Year T-Notes(CBOT) |
Dec12 |
121212 |
124~244 |
124~246 |
124~206 |
124~230 |
-0~012 |
3,794 |
74,067 |
-3,194 |
Mar13 |
121212 |
124~196 |
124~220 |
124~164 |
124~186 |
-0~016 |
242,809 |
1,410,367 |
-2,467 |
Jun13 |
121212 |
123~306 |
124~004 |
123~306 |
123~306 |
-0~016 |
|
|
|
Total Volume and Open Interest |
246,603 |
1,484,434 |
-5,661 |
2 Year T-Notes(CBOT) |
Dec12 |
121212 |
110~084 |
110~084 |
110~080 |
110~080 |
-0~002 |
18,154 |
44,980 |
-13,407 |
Mar13 |
121212 |
110~082 |
110~082 |
110~074 |
110~076 |
-0~002 |
95,416 |
920,095 |
+7,588 |
Jun13 |
121212 |
109~242 |
109~244 |
109~242 |
109~242 |
-0~002 |
|
|
|
Total Volume and Open Interest |
113,570 |
965,075 |
-5,819 |
Eurodollars(CME) |
Dec12 |
121212 |
99.690 |
99.692 |
99.690 |
99.690 |
unch |
55,777 |
853,074 |
-3,058 |
Mar13 |
121212 |
99.705 |
99.720 |
99.705 |
99.710 |
+0.005 |
98,629 |
689,576 |
-6,103 |
Jun13 |
121212 |
99.695 |
99.705 |
99.690 |
99.700 |
+0.005 |
55,954 |
705,188 |
-8,522 |
Sep13 |
121212 |
99.680 |
99.685 |
99.665 |
99.680 |
+0.005 |
50,338 |
610,622 |
+2,781 |
Dec13 |
121212 |
99.655 |
99.660 |
99.635 |
99.650 |
unch |
56,631 |
746,947 |
+6,475 |
Mar14 |
121212 |
99.625 |
99.630 |
99.610 |
99.625 |
unch |
61,660 |
632,577 |
+909 |
Jun14 |
121212 |
99.600 |
99.600 |
99.580 |
99.590 |
-0.005 |
49,606 |
565,727 |
+214 |
Sep14 |
121212 |
99.560 |
99.560 |
99.540 |
99.545 |
-0.010 |
44,128 |
481,067 |
+54 |
Dec14 |
121212 |
99.505 |
99.515 |
99.480 |
99.485 |
-0.020 |
37,374 |
546,683 |
+2,226 |
Mar15 |
121212 |
99.460 |
99.465 |
99.425 |
99.430 |
-0.025 |
36,759 |
535,683 |
-1,021 |
Jun15 |
121212 |
99.395 |
99.410 |
99.350 |
99.360 |
-0.035 |
35,332 |
586,779 |
+4,910 |
Sep15 |
121212 |
99.315 |
99.330 |
99.270 |
99.275 |
-0.040 |
30,360 |
411,981 |
+2,316 |
Dec15 |
121212 |
99.205 |
99.230 |
99.155 |
99.160 |
-0.045 |
31,178 |
398,769 |
+11 |
Mar16 |
121212 |
99.085 |
99.110 |
99.030 |
99.040 |
-0.050 |
23,042 |
235,633 |
+1,834 |
Jun16 |
121212 |
98.950 |
98.980 |
98.895 |
98.900 |
-0.055 |
15,440 |
170,391 |
+1,728 |
Sep16 |
121212 |
98.810 |
98.835 |
98.745 |
98.750 |
-0.060 |
13,112 |
147,646 |
+1,003 |
Dec16 |
121212 |
98.655 |
98.685 |
98.585 |
98.595 |
-0.060 |
14,085 |
115,591 |
+7 |
Mar17 |
121212 |
98.515 |
98.545 |
98.445 |
98.450 |
-0.065 |
8,061 |
88,352 |
+28 |
Total Volume and Open Interest |
739,786 |
8,746,977 |
+10,237 |
Ultra T-Bond(CBOT) |
Dec12 |
121212 |
166~15 |
166~17 |
164~20 |
164~22 |
-1~20 |
1,487 |
13,649 |
-1,035 |
Mar13 |
121212 |
164~26 |
165~10 |
163~01 |
163~09 |
-1~20 |
27,120 |
357,747 |
-252 |
Jun13 |
121212 |
163~09 |
164~29 |
163~09 |
163~09 |
-1~20 |
|
|
|
Total Volume and Open Interest |
28,607 |
371,396 |
-1,287 |
30 Day Federal Funds(CBOT) |
Dec12 |
121212 |
99.842 |
99.842 |
99.840 |
99.842 |
unch |
1,495 |
44,710 |
-850 |
Jan13 |
121212 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
579 |
30,383 |
-75 |
Feb13 |
121212 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
818 |
25,355 |
-584 |
Mar13 |
121212 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
634 |
22,028 |
-201 |
Apr13 |
121212 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
1,212 |
24,620 |
+470 |
May13 |
121212 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
1,867 |
25,841 |
+736 |
Total Volume and Open Interest |
8,408 |
341,770 |
+149 |
3-Mth Euro-Yen(CME) |
Dec12 |
121212 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121212 |
99.720 |
99.720 |
99.720 |
99.720 |
-0.003 |
|
|
|
Jun13 |
121212 |
99.745 |
99.745 |
99.745 |
99.745 |
-0.002 |
|
|
|
Sep13 |
121212 |
99.753 |
99.753 |
99.753 |
99.753 |
-0.002 |
|
|
|
Dec13 |
121212 |
99.805 |
99.805 |
99.805 |
99.805 |
+0.045 |
|
|
|
Mar14 |
121212 |
99.815 |
99.815 |
99.815 |
99.815 |
+0.055 |
|
|
|
Jun14 |
121212 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.055 |
|
|
|
Sep14 |
121212 |
99.630 |
99.630 |
99.630 |
99.630 |
+0.055 |
|
|
|
Dec14 |
121212 |
99.855 |
99.855 |
99.855 |
99.855 |
+0.055 |
|
|
|
Mar15 |
121212 |
99.715 |
99.715 |
99.715 |
99.715 |
+0.055 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121212 |
99.72 |
99.72 |
99.71 |
99.72 |
0.00 |
0 |
407 |
+0 |
Jun13 |
121212 |
99.75 |
99.75 |
99.75 |
99.75 |
0.00 |
0 |
202 |
+0 |
Sep13 |
121212 |
99.75 |
99.75 |
99.75 |
99.75 |
0.00 |
0 |
120 |
+0 |
Dec13 |
121212 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.04 |
0 |
384 |
+0 |
Mar14 |
121212 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.06 |
0 |
214 |
+0 |
Jun14 |
121212 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.06 |
|
|
|
Sep14 |
121212 |
99.63 |
99.63 |
99.63 |
99.63 |
+0.06 |
|
|
|
Dec14 |
121212 |
99.86 |
99.86 |
99.86 |
99.86 |
+0.06 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,793 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121212 |
144.61 |
144.71 |
144.58 |
144.60 |
-0.06 |
3,288 |
24,346 |
+1,061 |
Jun13 |
121212 |
142.51 |
142.51 |
142.51 |
142.51 |
-0.06 |
|
|
|
Sep13 |
121212 |
140.42 |
140.42 |
140.42 |
140.42 |
-0.06 |
|
|
|
Total Volume and Open Interest |
3,288 |
24,346 |
-17,470 |
Euro-Bund(EUREX) |
Mar13 |
121212 |
145.24 |
145.41 |
145.02 |
145.26 |
-0.15 |
553,848 |
888,211 |
+6,689 |
Jun13 |
121212 |
143.75 |
143.75 |
143.41 |
143.41 |
-0.17 |
0 |
52 |
+0 |
Sep13 |
121212 |
143.41 |
143.41 |
143.41 |
143.41 |
-0.17 |
|
|
|
Total Volume and Open Interest |
553,848 |
888,263 |
+6,689 |
Euro-Bobl(EUREX) |
Mar13 |
121212 |
127.59 |
127.64 |
127.43 |
127.57 |
-0.09 |
288,322 |
735,571 |
+4,737 |
Jun13 |
121212 |
125.92 |
125.92 |
125.92 |
125.92 |
-0.09 |
0 |
1 |
+0 |
Sep13 |
121212 |
125.92 |
125.92 |
125.92 |
125.92 |
-0.09 |
|
|
|
Total Volume and Open Interest |
288,322 |
735,572 |
+4,737 |
3-Mth Euribor(EUREX) |
Dec12 |
121212 |
99.825 |
99.825 |
99.820 |
99.820 |
unch |
0 |
2,536 |
+0 |
Mar13 |
121212 |
99.860 |
99.860 |
99.855 |
99.860 |
-0.010 |
67 |
2,461 |
-18 |
Jun13 |
121212 |
99.860 |
99.865 |
99.860 |
99.865 |
-0.010 |
0 |
1,095 |
+0 |
Total Volume and Open Interest |
167 |
9,064 |
-18 |
Long Gilt(LIFFE) |
Dec12 |
121212 |
119~18 |
119~23 |
119~16 |
119~20 |
-0~07 |
6,863 |
24,662 |
-29 |
Mar13 |
121212 |
118~32 |
119~02 |
118~23 |
118~29 |
-0~08 |
228,398 |
351,492 |
-364 |
Total Volume and Open Interest |
235,261 |
376,154 |
-393 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121212 |
99.48 |
99.49 |
99.48 |
99.48 |
-0.01 |
8,691 |
235,874 |
-5,328 |
Mar13 |
121212 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
26,696 |
339,546 |
+6,726 |
Jun13 |
121212 |
99.50 |
99.52 |
99.49 |
99.51 |
+0.01 |
35,171 |
296,441 |
-2,221 |
Sep13 |
121212 |
99.49 |
99.52 |
99.49 |
99.51 |
+0.02 |
38,335 |
302,038 |
+7,208 |
Dec13 |
121212 |
99.47 |
99.50 |
99.47 |
99.49 |
+0.02 |
56,888 |
306,445 |
-3,801 |
Mar14 |
121212 |
99.46 |
99.48 |
99.45 |
99.47 |
+0.02 |
49,951 |
250,746 |
+7,221 |
Total Volume and Open Interest |
395,020 |
2,615,384 |
+40,811 |
3-Mth Euribor(LIFFE) |
Dec12 |
121212 |
99.820 |
99.825 |
99.810 |
99.820 |
unch |
47,519 |
502,205 |
-2,469 |
Mar13 |
121212 |
99.855 |
99.865 |
99.850 |
99.860 |
-0.010 |
142,215 |
493,486 |
-5,385 |
Jun13 |
121212 |
99.860 |
99.870 |
99.850 |
99.865 |
-0.010 |
115,732 |
477,062 |
+7,836 |
Total Volume and Open Interest |
843,480 |
4,316,074 |
-8,164 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121212 |
96.91 |
96.91 |
96.89 |
96.90 |
-0.01 |
35,977 |
59,257 |
-12,382 |
Mar13 |
121212 |
97.13 |
97.13 |
97.09 |
97.11 |
-0.02 |
41,304 |
208,473 |
+3,200 |
Jun13 |
121212 |
97.25 |
97.25 |
97.20 |
97.22 |
-0.03 |
22,670 |
158,282 |
+4,675 |
Sep13 |
121212 |
97.28 |
97.29 |
97.23 |
97.24 |
-0.04 |
7,248 |
98,124 |
+1,052 |
Dec13 |
121212 |
97.23 |
97.24 |
97.19 |
97.20 |
-0.04 |
3,475 |
80,141 |
+1,071 |
Mar14 |
121212 |
97.14 |
97.16 |
97.10 |
97.11 |
-0.04 |
2,368 |
47,982 |
+715 |
Jun14 |
121212 |
97.03 |
97.03 |
97.00 |
97.00 |
-0.05 |
1,866 |
27,119 |
+717 |
Sep14 |
121212 |
96.93 |
96.95 |
96.90 |
96.90 |
-0.06 |
667 |
17,516 |
-469 |
Dec14 |
121212 |
96.83 |
96.83 |
96.80 |
96.80 |
-0.06 |
171 |
4,525 |
+116 |
Mar15 |
121212 |
96.74 |
96.74 |
96.72 |
96.72 |
-0.06 |
0 |
61 |
+0 |
Total Volume and Open Interest |
115,746 |
701,986 |
-1,305 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121212 |
96.96 |
96.96 |
96.85 |
96.86 |
-0.10 |
75,375 |
424,976 |
-15,878 |
Mar13 |
121212 |
96.91 |
96.91 |
96.81 |
96.82 |
-0.09 |
42,578 |
52,210 |
+38,415 |
Total Volume and Open Interest |
117,953 |
477,186 |
+22,537 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121212 |
97.39 |
97.39 |
97.32 |
97.32 |
-0.07 |
123,092 |
508,897 |
-1,147 |
Mar13 |
121212 |
97.42 |
97.42 |
97.34 |
97.35 |
-0.08 |
42,677 |
51,259 |
+39,686 |
Total Volume and Open Interest |
165,769 |
560,156 |
+38,539 |
Gold(CMX) |
Dec12 |
121212 |
1710.1 |
1722.3 |
1708.0 |
1716.6 |
+8.4 |
88 |
727 |
-27 |
Feb13 |
121212 |
1712.0 |
1725.0 |
1708.5 |
1717.9 |
+8.3 |
84,330 |
278,562 |
+2,714 |
Apr13 |
121212 |
1712.9 |
1726.7 |
1711.4 |
1720.0 |
+8.3 |
1,256 |
35,284 |
+429 |
Jun13 |
121212 |
1715.2 |
1728.8 |
1714.7 |
1722.0 |
+8.3 |
791 |
29,532 |
-43 |
Aug13 |
121212 |
1720.0 |
1727.0 |
1717.3 |
1724.0 |
+8.3 |
195 |
16,085 |
+74 |
Oct13 |
121212 |
1726.0 |
1726.0 |
1726.0 |
1726.0 |
+8.3 |
86 |
9,667 |
+65 |
Dec13 |
121212 |
1721.4 |
1733.9 |
1721.4 |
1728.1 |
+8.3 |
172 |
21,545 |
+70 |
Feb14 |
121212 |
1730.3 |
1730.3 |
1730.3 |
1730.3 |
+8.3 |
14 |
2,512 |
+8 |
Apr14 |
121212 |
1732.6 |
1732.6 |
1732.6 |
1732.6 |
+8.3 |
0 |
3,501 |
+0 |
Jun14 |
121212 |
1735.1 |
1735.1 |
1735.1 |
1735.1 |
+8.4 |
78 |
8,982 |
+25 |
Aug14 |
121212 |
1737.6 |
1737.6 |
1737.6 |
1737.6 |
+8.5 |
0 |
84 |
+0 |
Oct14 |
121212 |
1740.1 |
1740.1 |
1740.1 |
1740.1 |
+8.5 |
|
|
|
Total Volume and Open Interest |
87,677 |
430,522 |
+3,322 |
Silver(CMX) |
Dec12 |
121212 |
3299.0 |
3370.7 |
3299.0 |
3370.7 |
+76.6 |
92 |
500 |
-30 |
Mar13 |
121212 |
3306.5 |
3387.5 |
3299.5 |
3378.2 |
+76.5 |
24,949 |
85,284 |
+227 |
May13 |
121212 |
3311.0 |
3390.5 |
3309.5 |
3383.4 |
+76.6 |
449 |
6,909 |
+198 |
Jul13 |
121212 |
3320.0 |
3388.0 |
3320.0 |
3387.9 |
+76.7 |
467 |
6,508 |
+120 |
Sep13 |
121212 |
3349.5 |
3391.9 |
3349.5 |
3391.9 |
+76.7 |
125 |
4,509 |
+69 |
Dec13 |
121212 |
3323.0 |
3397.1 |
3323.0 |
3397.1 |
+76.8 |
374 |
17,812 |
+68 |
Mar14 |
121212 |
3399.3 |
3399.3 |
3399.3 |
3399.3 |
+77.0 |
22 |
1,590 |
+0 |
Total Volume and Open Interest |
26,963 |
142,180 |
+684 |
Platinum(NYMEX) |
Jan13 |
121212 |
1635.5 |
1647.5 |
1631.4 |
1646.4 |
+6.4 |
10,220 |
52,424 |
-824 |
Apr13 |
121212 |
1638.5 |
1651.5 |
1635.5 |
1650.1 |
+6.3 |
2,069 |
10,116 |
+1,660 |
Jul13 |
121212 |
1646.8 |
1653.4 |
1646.8 |
1653.4 |
+6.3 |
47 |
441 |
+41 |
Oct13 |
121212 |
1655.4 |
1655.4 |
1655.4 |
1655.4 |
+6.3 |
0 |
42 |
+0 |
Total Volume and Open Interest |
12,343 |
63,033 |
+873 |
Palladium(NYMEX) |
Dec12 |
121212 |
692.15 |
699.65 |
692.15 |
699.65 |
+4.35 |
4 |
67 |
-6 |
Mar13 |
121212 |
695.85 |
702.00 |
693.20 |
701.15 |
+4.35 |
4,246 |
24,738 |
+44 |
Jun13 |
121212 |
698.90 |
702.50 |
698.90 |
702.50 |
+4.40 |
5 |
83 |
+5 |
Total Volume and Open Interest |
4,256 |
24,893 |
+30 |
Copper(CMX) |
Dec12 |
121212 |
367.60 |
370.20 |
366.25 |
370.00 |
+2.90 |
417 |
2,689 |
-161 |
Mar13 |
121212 |
368.90 |
372.10 |
367.45 |
371.60 |
+2.95 |
45,399 |
106,770 |
+434 |
May13 |
121212 |
370.10 |
373.05 |
369.00 |
372.80 |
+2.95 |
5,011 |
17,251 |
+370 |
Jul13 |
121212 |
371.20 |
373.75 |
371.20 |
373.70 |
+2.95 |
1,649 |
8,099 |
+922 |
Sep13 |
121212 |
373.45 |
374.45 |
373.45 |
374.45 |
+2.95 |
218 |
3,504 |
+0 |
Total Volume and Open Interest |
53,755 |
150,359 |
+2,201 |
DJIA Index(CBOT) |
Dec12 |
121212 |
13274 |
13310 |
13225 |
13230 |
-48 |
95 |
14,688 |
+21 |
Mar13 |
121212 |
13225 |
13240 |
13163 |
13163 |
-44 |
7 |
44 |
+2 |
Jun13 |
121212 |
13085 |
13127 |
13085 |
13085 |
-42 |
|
|
|
Sep13 |
121212 |
13006 |
13048 |
13006 |
13006 |
-42 |
|
|
|
Total Volume and Open Interest |
102 |
14,732 |
+23 |
E-mini DJIA Index(CBOT) |
Dec12 |
121212 |
13275 |
13326 |
13221 |
13230 |
-48 |
89,273 |
91,799 |
-533 |
Mar13 |
121212 |
13200 |
13258 |
13153 |
13163 |
-44 |
2,245 |
5,687 |
+1,452 |
Jun13 |
121212 |
13080 |
13106 |
13080 |
13085 |
-42 |
11 |
66 |
+3 |
Sep13 |
121212 |
13006 |
13006 |
13006 |
13006 |
-42 |
|
|
|
Total Volume and Open Interest |
91,529 |
97,552 |
+922 |
S & P 500(CME) |
Dec12 |
121212 |
1430.80 |
1435.40 |
1425.90 |
1427.20 |
-4.30 |
10,831 |
197,520 |
-4,203 |
Mar13 |
121212 |
1426.80 |
1432.00 |
1420.30 |
1421.00 |
-4.30 |
2,366 |
11,042 |
+398 |
Jun13 |
121212 |
1414.30 |
1425.10 |
1414.30 |
1414.30 |
-4.30 |
16 |
3,131 |
+11 |
Sep13 |
121212 |
1407.50 |
1418.30 |
1407.50 |
1407.50 |
-4.30 |
20 |
125 |
+20 |
Total Volume and Open Interest |
13,233 |
211,818 |
-3,774 |
S & P 500 E-Mini(Globex) |
Dec12 |
121212 |
1431.25 |
1438.75 |
1425.75 |
1427.25 |
-4.25 |
1,136,090 |
2,965,528 |
-11,248 |
Mar13 |
121212 |
1425.25 |
1432.50 |
1419.50 |
1421.00 |
-4.25 |
66,193 |
206,554 |
+35,498 |
Total Volume and Open Interest |
1,202,309 |
3,176,549 |
+24,308 |
NASDAQ 100(CME) |
Dec12 |
121212 |
2687.50 |
2695.80 |
2668.00 |
2670.30 |
-15.50 |
1,888 |
23,344 |
-848 |
Mar13 |
121212 |
2689.00 |
2689.00 |
2662.00 |
2665.00 |
-15.50 |
7 |
171 |
+4 |
Jun13 |
121212 |
2659.50 |
2675.00 |
2659.50 |
2659.50 |
-15.50 |
|
|
|
Total Volume and Open Interest |
1,895 |
23,515 |
-844 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121212 |
2686.30 |
2696.00 |
2668.00 |
2670.30 |
-15.50 |
211,325 |
390,365 |
+1,120 |
Mar13 |
121212 |
2679.80 |
2690.80 |
2663.00 |
2665.00 |
-15.50 |
1,052 |
6,107 |
+369 |
Total Volume and Open Interest |
212,379 |
396,485 |
+1,489 |
S & P Midcap 400(CME) |
Dec12 |
121212 |
1011.30 |
1019.00 |
1010.50 |
1011.30 |
-3.20 |
164 |
2,960 |
+0 |
Mar13 |
121212 |
1009.10 |
1012.20 |
1009.10 |
1009.10 |
-3.10 |
|
|
|
Jun13 |
121212 |
1007.00 |
1010.10 |
1007.00 |
1007.00 |
-3.10 |
|
|
|
Total Volume and Open Interest |
164 |
2,960 |
+0 |
Volatility Index(CBOE) |
Dec12 |
121212 |
15.50 |
16.15 |
15.40 |
16.10 |
+0.55 |
29,490 |
109,107 |
-6,862 |
Jan13 |
121212 |
16.40 |
17.15 |
16.39 |
17.11 |
+0.65 |
24,462 |
0 |
+0 |
Feb13 |
121212 |
17.40 |
18.10 |
17.40 |
18.10 |
+0.45 |
7,843 |
45,782 |
+1,198 |
Mar13 |
121212 |
18.50 |
18.97 |
18.40 |
18.90 |
+0.35 |
5,364 |
0 |
+0 |
Total Volume and Open Interest |
77,024 |
170,631 |
-4,660 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121212 |
9590 |
9725 |
9575 |
9670 |
+75 |
20,157 |
30,552 |
-14,402 |
Mar13 |
121212 |
9610 |
9750 |
9585 |
9685 |
+75 |
16,541 |
17,689 |
+14,901 |
Total Volume and Open Interest |
36,698 |
48,241 |
+499 |
Nikkei 225(SGX) |
Dec12 |
121212 |
9525 |
9610 |
9515 |
9585 |
+60 |
131,137 |
267,211 |
-8,365 |
Mar13 |
121212 |
9515 |
9600 |
9505 |
9575 |
+60 |
30,116 |
45,369 |
+18,908 |
Jun13 |
121212 |
9495 |
9495 |
9495 |
9495 |
+60 |
0 |
1,208 |
+0 |
Total Volume and Open Interest |
161,385 |
327,782 |
+10,537 |
CAC 40(EURONEXT) |
Dec12 |
121212 |
3643.5 |
3663.5 |
3629.5 |
3641.5 |
+7.0 |
88,305 |
366,344 |
+4,947 |
Jan13 |
121212 |
3643.0 |
3663.0 |
3630.0 |
3641.5 |
+6.5 |
2,989 |
3,792 |
+1,835 |
Feb13 |
121212 |
3640.0 |
3656.0 |
3635.5 |
3641.5 |
+6.5 |
19 |
50 |
+0 |
Total Volume and Open Interest |
91,498 |
371,247 |
+7,016 |
Hang Seng Index(HKFE) |
Dec12 |
121212 |
22388 |
22535 |
22381 |
22517 |
+221 |
56,520 |
129,266 |
+1,226 |
Jan13 |
121212 |
22400 |
22554 |
22400 |
22528 |
+209 |
851 |
3,883 |
+245 |
Total Volume and Open Interest |
57,757 |
139,637 |
+1,592 |
DAX(EUREX) |
Dec12 |
121212 |
7596.5 |
7644.0 |
7587.0 |
7615.0 |
+22.5 |
107,144 |
173,392 |
+673 |
Mar13 |
121212 |
7603.5 |
7650.0 |
7597.0 |
7620.5 |
+22.0 |
2,022 |
23,758 |
+139 |
Jun13 |
121212 |
7603.5 |
7656.5 |
7603.5 |
7628.5 |
+23.5 |
556 |
6,177 |
+9 |
Total Volume and Open Interest |
109,722 |
203,327 |
+821 |
FT-SE 100(EURONEXT) |
Dec12 |
121212 |
5931.00 |
5965.00 |
5917.50 |
5949.00 |
+20.00 |
93,573 |
634,352 |
-931 |
Mar13 |
121212 |
5894.00 |
5922.00 |
5878.00 |
5908.00 |
+20.00 |
21,213 |
48,342 |
+1,827 |
Jun13 |
121212 |
5843.50 |
5843.50 |
5843.50 |
5843.50 |
+20.50 |
10 |
28 |
+0 |
Total Volume and Open Interest |
114,796 |
682,775 |
+896 |
SPI 200(SFE) |
Dec12 |
121212 |
4580.0 |
4612.0 |
4578.0 |
4596.0 |
+16.0 |
21,578 |
276,961 |
+2,152 |
Mar13 |
121212 |
4559.0 |
4582.0 |
4559.0 |
4571.0 |
+18.0 |
2,805 |
5,371 |
+1,976 |
Jun13 |
121212 |
4568.0 |
4568.0 |
4568.0 |
4568.0 |
+17.0 |
0 |
2,949 |
+0 |
Total Volume and Open Interest |
24,411 |
286,535 |
+4,149 |
FTSE MIB(ISE) |
Dec12 |
121212 |
15605.00 |
15795.00 |
15575.00 |
15775.00 |
+204.00 |
28,382 |
37,052 |
-862 |
Mar13 |
121212 |
15620.00 |
15805.00 |
15590.00 |
15787.00 |
+199.00 |
392 |
757 |
+181 |
Jun13 |
121212 |
15495.00 |
15495.00 |
15470.00 |
15470.00 |
+204.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
28,774 |
37,828 |
-681 |
KOSPI 200(KFE) |
Dec12 |
121212 |
262.15 |
262.25 |
262.00 |
262.00 |
+1.90 |
155,168 |
75,660 |
-20,563 |
Mar13 |
121212 |
261.90 |
261.95 |
261.50 |
261.80 |
+2.55 |
6,903 |
53,970 |
+32,043 |
Jun13 |
121212 |
251.00 |
263.00 |
251.00 |
263.00 |
+2.05 |
0 |
1,185 |
+1 |
Total Volume and Open Interest |
162,071 |
130,825 |
+11,481 |
GSCI(CME) |
Dec12 |
121212 |
635.00 |
639.25 |
634.50 |
636.00 |
+5.50 |
2,291 |
4,971 |
-2,096 |
Jan13 |
121212 |
635.75 |
640.00 |
635.25 |
637.00 |
+5.50 |
2,506 |
4,296 |
+2,344 |
Feb13 |
121212 |
639.00 |
642.00 |
638.50 |
639.00 |
+5.50 |
4 |
1 |
+0 |
Total Volume and Open Interest |
4,801 |
9,268 |
+248 |
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. |
|
|