|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 13, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121213 |
1471.25 |
1490.00 |
1465.00 |
1476.50 |
+3.00 |
153,947 |
157,174 |
-7,146 |
Mar13 |
121213 |
1468.00 |
1485.25 |
1462.25 |
1472.50 |
+2.00 |
96,064 |
184,214 |
+16,603 |
May13 |
121213 |
1452.75 |
1467.00 |
1447.50 |
1456.50 |
+1.50 |
17,773 |
117,389 |
+2,951 |
Jul13 |
121213 |
1440.50 |
1450.50 |
1435.25 |
1439.25 |
-1.50 |
12,229 |
71,634 |
+380 |
Aug13 |
121213 |
1412.00 |
1419.75 |
1404.75 |
1406.50 |
-4.75 |
302 |
1,753 |
+30 |
Sep13 |
121213 |
1366.25 |
1367.75 |
1353.75 |
1356.25 |
-7.00 |
282 |
1,392 |
+36 |
Nov13 |
121213 |
1314.75 |
1321.25 |
1305.25 |
1309.75 |
-8.75 |
6,452 |
60,953 |
+538 |
Jan14 |
121213 |
1321.00 |
1324.50 |
1312.00 |
1315.50 |
-8.75 |
91 |
971 |
-10 |
Mar14 |
121213 |
1319.25 |
1327.75 |
1319.25 |
1319.25 |
-8.50 |
71 |
555 |
-8 |
May14 |
121213 |
1316.00 |
1324.25 |
1316.00 |
1316.00 |
-8.25 |
7 |
464 |
+3 |
Jul14 |
121213 |
1316.50 |
1324.50 |
1316.50 |
1316.50 |
-8.00 |
34 |
350 |
+19 |
Aug14 |
121213 |
1311.25 |
1319.25 |
1311.25 |
1311.25 |
-8.00 |
0 |
1 |
+0 |
Sep14 |
121213 |
1298.00 |
1306.00 |
1298.00 |
1298.00 |
-8.00 |
0 |
1 |
+0 |
Nov14 |
121213 |
1287.25 |
1289.50 |
1274.50 |
1279.00 |
-10.50 |
98 |
2,385 |
+75 |
Total Volume and Open Interest |
287,350 |
599,332 |
+13,471 |
Soybean Meal(CBOT) |
Dec12 |
121213 |
459.50 |
465.10 |
458.00 |
460.50 |
+1.00 |
1,281 |
1,601 |
-567 |
Jan13 |
121213 |
451.00 |
458.20 |
449.00 |
455.30 |
+3.30 |
32,975 |
62,474 |
-2,318 |
Mar13 |
121213 |
446.00 |
452.90 |
443.60 |
450.50 |
+3.50 |
23,823 |
75,307 |
+3,939 |
May13 |
121213 |
433.00 |
439.50 |
432.20 |
438.60 |
+3.10 |
3,424 |
33,564 |
+225 |
Jul13 |
121213 |
426.60 |
430.20 |
423.90 |
428.90 |
+2.20 |
2,090 |
26,112 |
+711 |
Aug13 |
121213 |
413.50 |
419.00 |
413.50 |
416.60 |
+0.70 |
270 |
2,014 |
-18 |
Sep13 |
121213 |
399.80 |
399.80 |
395.30 |
397.60 |
-1.80 |
255 |
2,400 |
-48 |
Oct13 |
121213 |
377.00 |
377.10 |
371.00 |
373.90 |
-3.20 |
183 |
3,346 |
+17 |
Dec13 |
121213 |
370.50 |
373.60 |
367.30 |
370.00 |
-3.40 |
434 |
14,291 |
+0 |
Jan14 |
121213 |
371.00 |
374.40 |
371.00 |
371.00 |
-3.40 |
2 |
649 |
-1 |
Total Volume and Open Interest |
64,741 |
222,860 |
+1,939 |
Soybean Oil(CBOT) |
Dec12 |
121213 |
49.21 |
49.40 |
48.62 |
48.62 |
-0.56 |
848 |
763 |
-857 |
Jan13 |
121213 |
49.50 |
49.91 |
48.90 |
49.00 |
-0.54 |
68,395 |
106,855 |
-3,292 |
Mar13 |
121213 |
49.97 |
50.35 |
49.37 |
49.47 |
-0.56 |
42,496 |
100,774 |
+9,430 |
May13 |
121213 |
50.37 |
50.81 |
49.85 |
49.94 |
-0.56 |
9,871 |
41,439 |
+1,836 |
Jul13 |
121213 |
50.88 |
51.20 |
50.25 |
50.35 |
-0.55 |
3,854 |
30,222 |
+603 |
Aug13 |
121213 |
51.07 |
51.13 |
50.37 |
50.37 |
-0.52 |
221 |
3,929 |
+34 |
Sep13 |
121213 |
50.93 |
51.12 |
50.31 |
50.31 |
-0.44 |
194 |
3,885 |
+26 |
Oct13 |
121213 |
50.33 |
50.70 |
49.92 |
49.92 |
-0.39 |
308 |
4,756 |
+63 |
Dec13 |
121213 |
50.30 |
50.56 |
49.68 |
49.75 |
-0.35 |
1,747 |
15,510 |
+543 |
Jan14 |
121213 |
49.91 |
50.29 |
49.91 |
49.91 |
-0.38 |
208 |
1,350 |
+1 |
Total Volume and Open Interest |
128,309 |
311,008 |
+8,483 |
Canola(WCE) |
Jan13 |
121213 |
587.5 |
591.7 |
585.5 |
590.2 |
+3.7 |
5,755 |
62,630 |
-1,014 |
Mar13 |
121213 |
584.2 |
588.7 |
582.2 |
587.0 |
+3.7 |
5,422 |
56,903 |
+2,874 |
May13 |
121213 |
581.3 |
587.1 |
580.4 |
585.7 |
+4.0 |
100 |
15,785 |
+11 |
Jul13 |
121213 |
576.0 |
582.0 |
574.8 |
580.6 |
+4.1 |
119 |
9,415 |
+11 |
Nov13 |
121213 |
534.0 |
534.0 |
531.0 |
533.0 |
+2.9 |
32 |
10,272 |
+3 |
Total Volume and Open Interest |
11,462 |
155,547 |
+1,900 |
Corn(CBOT) |
Dec12 |
121213 |
721.00 |
724.00 |
709.25 |
712.25 |
-8.75 |
3,072 |
3,912 |
-2,181 |
Mar13 |
121213 |
725.00 |
728.00 |
715.00 |
720.25 |
-5.25 |
139,550 |
619,808 |
-2,603 |
May13 |
121213 |
728.00 |
730.75 |
718.50 |
724.00 |
-4.50 |
34,613 |
173,931 |
+276 |
Jul13 |
121213 |
724.00 |
726.25 |
715.00 |
721.25 |
-2.75 |
25,305 |
151,772 |
-2,979 |
Sep13 |
121213 |
648.00 |
648.25 |
638.50 |
647.25 |
+0.25 |
3,686 |
38,214 |
+1,120 |
Dec13 |
121213 |
626.00 |
627.75 |
618.00 |
626.00 |
+0.25 |
13,041 |
189,411 |
+1,656 |
Mar14 |
121213 |
635.50 |
636.00 |
627.75 |
634.75 |
+0.50 |
379 |
4,461 |
+207 |
May14 |
121213 |
641.75 |
642.00 |
640.75 |
641.00 |
+0.25 |
225 |
1,415 |
+188 |
Jul14 |
121213 |
639.50 |
642.75 |
635.50 |
642.50 |
-0.25 |
40 |
1,333 |
+2 |
Sep14 |
121213 |
600.00 |
600.00 |
591.75 |
597.50 |
+5.75 |
4 |
101 |
+0 |
Total Volume and Open Interest |
220,097 |
1,193,445 |
-4,227 |
Wheat(CBOT) |
Dec12 |
121213 |
797.25 |
798.75 |
793.00 |
793.00 |
-1.75 |
105 |
146 |
-42 |
Mar13 |
121213 |
810.50 |
817.75 |
801.50 |
808.50 |
-3.50 |
98,744 |
239,701 |
-299 |
May13 |
121213 |
823.75 |
830.25 |
814.25 |
821.25 |
-3.25 |
27,100 |
59,988 |
+46 |
Jul13 |
121213 |
832.00 |
838.00 |
822.50 |
829.50 |
-3.25 |
18,706 |
73,720 |
-779 |
Sep13 |
121213 |
845.00 |
850.00 |
836.25 |
843.50 |
-1.25 |
3,146 |
11,406 |
-278 |
Dec13 |
121213 |
860.00 |
863.25 |
849.00 |
857.75 |
-0.25 |
6,502 |
50,011 |
-1,429 |
Total Volume and Open Interest |
154,740 |
440,864 |
-2,700 |
Wheat(KCBT) |
Dec12 |
121213 |
856.50 |
857.75 |
850.75 |
850.75 |
-2.50 |
22 |
5 |
-24 |
Mar13 |
121213 |
866.00 |
871.75 |
858.50 |
862.75 |
-2.50 |
25,265 |
98,127 |
-2,832 |
May13 |
121213 |
876.50 |
882.00 |
869.50 |
873.00 |
-3.00 |
10,661 |
21,879 |
-614 |
Jul13 |
121213 |
885.00 |
889.00 |
877.25 |
881.25 |
-3.75 |
4,357 |
27,438 |
-728 |
Sep13 |
121213 |
898.00 |
898.75 |
889.00 |
892.25 |
-2.25 |
814 |
4,467 |
+515 |
Dec13 |
121213 |
906.50 |
909.00 |
899.25 |
904.25 |
unch |
332 |
4,709 |
+12 |
Total Volume and Open Interest |
41,460 |
157,194 |
-3,673 |
Wheat(MGE) |
Dec12 |
121213 |
886.25 |
886.25 |
884.75 |
884.75 |
-5.25 |
6 |
23 |
-2 |
Mar13 |
121213 |
904.00 |
909.00 |
898.50 |
899.75 |
-4.25 |
5,382 |
28,084 |
-156 |
May13 |
121213 |
914.50 |
919.75 |
909.50 |
910.75 |
-3.75 |
1,134 |
7,171 |
+222 |
Jul13 |
121213 |
924.25 |
926.50 |
917.75 |
918.75 |
-3.25 |
569 |
2,907 |
-77 |
Sep13 |
121213 |
920.50 |
923.25 |
917.25 |
918.50 |
-2.00 |
294 |
3,715 |
+136 |
Total Volume and Open Interest |
7,586 |
44,410 |
+120 |
Oats(CBOT) |
Dec12 |
121213 |
371.25 |
371.25 |
369.25 |
369.75 |
+0.50 |
14 |
34 |
-5 |
Mar13 |
121213 |
386.50 |
388.50 |
380.25 |
387.00 |
+1.75 |
578 |
9,702 |
+30 |
May13 |
121213 |
388.25 |
391.50 |
385.75 |
391.50 |
+1.50 |
88 |
982 |
+36 |
Jul13 |
121213 |
391.25 |
391.25 |
389.00 |
391.25 |
+2.25 |
53 |
132 |
+43 |
Total Volume and Open Interest |
733 |
10,912 |
+104 |
Rough Rice(CBOT) |
Jan13 |
121213 |
15.32 |
15.53 |
15.27 |
15.50 |
+0.15 |
502 |
9,148 |
-264 |
Mar13 |
121213 |
15.64 |
15.85 |
15.60 |
15.82 |
+0.15 |
360 |
5,030 |
+295 |
May13 |
121213 |
15.93 |
16.15 |
15.93 |
16.15 |
+0.15 |
4 |
669 |
+4 |
Jul13 |
121213 |
16.32 |
16.32 |
16.17 |
16.32 |
+0.15 |
1 |
57 |
+0 |
Total Volume and Open Interest |
867 |
14,938 |
+35 |
Live Cattle(CME) |
Dec12 |
121213 |
126.200 |
127.400 |
126.050 |
126.200 |
-0.150 |
14,632 |
21,793 |
-3,408 |
Feb13 |
121213 |
131.800 |
132.450 |
131.380 |
131.485 |
-0.315 |
41,908 |
144,664 |
-2,775 |
Apr13 |
121213 |
135.600 |
136.185 |
135.300 |
135.380 |
-0.370 |
13,965 |
74,866 |
-1,220 |
Jun13 |
121213 |
131.550 |
132.130 |
131.250 |
131.450 |
-0.235 |
9,689 |
47,585 |
+1,195 |
Aug13 |
121213 |
131.350 |
131.880 |
131.035 |
131.300 |
-0.185 |
6,817 |
28,083 |
-54 |
Oct13 |
121213 |
134.750 |
135.130 |
134.450 |
134.750 |
+0.050 |
1,837 |
5,278 |
+617 |
Total Volume and Open Interest |
89,414 |
325,401 |
-5,511 |
Feeder Cattle(CME) |
Jan13 |
121213 |
152.300 |
153.985 |
152.300 |
153.130 |
+0.380 |
6,175 |
11,367 |
-1,651 |
Mar13 |
121213 |
154.350 |
156.000 |
154.300 |
155.075 |
+0.340 |
2,838 |
8,437 |
+582 |
Apr13 |
121213 |
155.900 |
157.100 |
155.700 |
156.000 |
+0.120 |
1,178 |
2,152 |
-21 |
May13 |
121213 |
157.000 |
158.325 |
157.000 |
157.285 |
+0.210 |
1,159 |
2,669 |
+198 |
Aug13 |
121213 |
160.150 |
162.350 |
160.150 |
161.500 |
+1.015 |
550 |
1,577 |
+234 |
Sep13 |
121213 |
161.075 |
163.000 |
161.075 |
162.050 |
+1.050 |
112 |
244 |
+81 |
Oct13 |
121213 |
161.700 |
163.435 |
161.500 |
162.500 |
+1.750 |
30 |
121 |
+19 |
Total Volume and Open Interest |
12,066 |
26,616 |
-540 |
Lean Hogs(CME) |
Dec12 |
121213 |
82.080 |
82.250 |
81.980 |
82.135 |
+0.055 |
6,573 |
19,463 |
-1,940 |
Feb13 |
121213 |
85.700 |
86.300 |
85.535 |
85.900 |
+0.250 |
16,269 |
101,921 |
-982 |
Apr13 |
121213 |
90.450 |
90.950 |
90.285 |
90.650 |
+0.170 |
5,615 |
44,193 |
-219 |
May13 |
121213 |
98.180 |
98.550 |
98.100 |
98.550 |
+0.350 |
65 |
1,499 |
+7 |
Jun13 |
121213 |
99.980 |
100.180 |
99.635 |
100.035 |
-0.015 |
3,180 |
31,545 |
+344 |
Jul13 |
121213 |
99.785 |
100.100 |
99.450 |
100.050 |
+0.070 |
943 |
10,704 |
-140 |
Aug13 |
121213 |
98.930 |
99.100 |
98.680 |
99.050 |
+0.070 |
1,164 |
15,120 |
+42 |
Oct13 |
121213 |
88.150 |
88.500 |
88.000 |
88.500 |
+0.050 |
1,079 |
11,602 |
+94 |
Total Volume and Open Interest |
35,332 |
241,903 |
-2,819 |
Class III Milk(CME) |
Dec12 |
121213 |
18.58 |
18.61 |
18.48 |
18.58 |
+0.10 |
106 |
4,238 |
-30 |
Jan13 |
121213 |
18.10 |
18.20 |
17.52 |
17.56 |
-0.60 |
279 |
3,041 |
+7 |
Feb13 |
121213 |
18.17 |
18.21 |
17.86 |
17.90 |
-0.31 |
211 |
2,262 |
-9 |
Mar13 |
121213 |
18.37 |
18.42 |
18.19 |
18.19 |
-0.21 |
129 |
1,879 |
-12 |
Apr13 |
121213 |
18.53 |
18.54 |
18.40 |
18.48 |
-0.06 |
60 |
1,385 |
+17 |
Total Volume and Open Interest |
917 |
19,629 |
+28 |
Cocoa(ICE) |
Dec12 |
121213 |
2452 |
2452 |
2452 |
2452 |
-38 |
7 |
149 |
-5 |
Mar13 |
121213 |
2440 |
2444 |
2395 |
2422 |
-19 |
9,285 |
91,365 |
-1,644 |
May13 |
121213 |
2446 |
2450 |
2406 |
2430 |
-19 |
3,539 |
31,941 |
-133 |
Jul13 |
121213 |
2443 |
2447 |
2420 |
2438 |
-19 |
1,282 |
18,895 |
+147 |
Sep13 |
121213 |
2449 |
2451 |
2428 |
2444 |
-21 |
663 |
16,374 |
+216 |
Dec13 |
121213 |
2434 |
2455 |
2430 |
2447 |
-21 |
107 |
9,904 |
+75 |
Mar14 |
121213 |
2448 |
2458 |
2436 |
2451 |
-18 |
38 |
15,773 |
-2 |
Total Volume and Open Interest |
14,930 |
193,803 |
-1,351 |
Coffee "C"(ICE) |
Dec12 |
121213 |
135.25 |
135.25 |
135.25 |
135.25 |
-2.90 |
1 |
58 |
-1 |
Mar13 |
121213 |
146.55 |
146.90 |
143.25 |
143.60 |
-2.90 |
16,155 |
92,348 |
-715 |
May13 |
121213 |
149.95 |
149.95 |
146.20 |
146.55 |
-2.90 |
1,701 |
25,412 |
+334 |
Jul13 |
121213 |
152.50 |
152.50 |
149.00 |
149.35 |
-2.85 |
300 |
11,772 |
-37 |
Sep13 |
121213 |
154.45 |
154.60 |
151.85 |
152.20 |
-2.85 |
181 |
5,435 |
-76 |
Dec13 |
121213 |
158.55 |
158.85 |
156.00 |
156.30 |
-2.80 |
123 |
4,165 |
+60 |
Total Volume and Open Interest |
18,474 |
140,759 |
-432 |
Orange Juice(ICE) |
Jan13 |
121213 |
134.10 |
140.15 |
132.90 |
137.25 |
+3.15 |
2,098 |
10,575 |
+487 |
Mar13 |
121213 |
133.25 |
140.65 |
132.95 |
137.50 |
+3.50 |
836 |
8,990 |
+226 |
May13 |
121213 |
135.80 |
141.15 |
135.80 |
138.00 |
+3.65 |
114 |
3,402 |
-6 |
Jul13 |
121213 |
140.85 |
141.85 |
139.00 |
139.20 |
+3.35 |
47 |
789 |
+23 |
Sep13 |
121213 |
140.20 |
140.20 |
140.20 |
140.20 |
+3.15 |
12 |
88 |
+12 |
Nov13 |
121213 |
141.40 |
141.40 |
141.40 |
141.40 |
+3.15 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,107 |
23,931 |
+742 |
Sugar #11(ICE) |
Mar13 |
121213 |
18.55 |
18.63 |
18.31 |
18.54 |
unch |
35,135 |
343,832 |
-107 |
May13 |
121213 |
18.74 |
18.78 |
18.48 |
18.70 |
-0.01 |
11,530 |
124,108 |
+2,109 |
Jul13 |
121213 |
18.87 |
18.87 |
18.62 |
18.80 |
-0.04 |
7,826 |
128,599 |
+1,639 |
Oct13 |
121213 |
19.21 |
19.21 |
18.98 |
19.14 |
-0.04 |
3,671 |
73,534 |
+393 |
Mar14 |
121213 |
19.84 |
19.91 |
19.70 |
19.86 |
+0.02 |
1,037 |
54,277 |
-21 |
May14 |
121213 |
19.75 |
19.78 |
19.63 |
19.78 |
+0.02 |
232 |
14,098 |
-105 |
Jul14 |
121213 |
19.64 |
19.77 |
19.61 |
19.77 |
+0.07 |
59 |
6,588 |
-27 |
Oct14 |
121213 |
19.76 |
19.91 |
19.73 |
19.91 |
+0.15 |
37 |
9,128 |
-12 |
Total Volume and Open Interest |
59,604 |
764,194 |
+3,872 |
London Cocoa(LCE) |
Dec12 |
121212 |
1520 |
1570 |
1515 |
1533 |
+15 |
4,068 |
5,170 |
-7,365 |
Mar13 |
121213 |
1538 |
1540 |
1516 |
1530 |
-17 |
7,792 |
75,269 |
+284 |
May13 |
121213 |
1549 |
1549 |
1524 |
1536 |
-18 |
6,515 |
30,615 |
+81 |
Jul13 |
121213 |
1549 |
1550 |
1530 |
1543 |
-16 |
1,653 |
23,677 |
-7 |
Sep13 |
121213 |
1555 |
1558 |
1537 |
1549 |
-17 |
846 |
24,669 |
+109 |
Dec13 |
121213 |
1545 |
1548 |
1531 |
1543 |
-17 |
5,416 |
17,588 |
+1,604 |
Mar14 |
121213 |
1543 |
1546 |
1532 |
1540 |
-15 |
631 |
17,909 |
-102 |
Total Volume and Open Interest |
23,436 |
199,108 |
-1,388 |
London Sugar(LCE) |
Mar13 |
121213 |
499.90 |
500.20 |
495.00 |
499.80 |
-0.40 |
5,075 |
40,149 |
-1,293 |
May13 |
121213 |
506.40 |
506.80 |
502.40 |
506.30 |
-0.80 |
1,306 |
14,787 |
-218 |
Aug13 |
121213 |
510.00 |
511.10 |
506.40 |
510.70 |
+0.10 |
720 |
8,600 |
+105 |
Oct13 |
121213 |
515.10 |
515.40 |
511.40 |
515.40 |
+0.10 |
422 |
4,928 |
+17 |
Dec13 |
121213 |
525.00 |
525.50 |
522.00 |
524.90 |
-0.80 |
260 |
1,917 |
+10 |
Total Volume and Open Interest |
7,925 |
71,461 |
-1,378 |
Cotton(ICE) |
Mar13 |
121213 |
75.00 |
75.20 |
74.37 |
74.56 |
-0.56 |
18,642 |
123,617 |
+1,205 |
May13 |
121213 |
75.71 |
76.05 |
75.32 |
75.51 |
-0.49 |
2,084 |
21,621 |
+398 |
Jul13 |
121213 |
76.50 |
76.73 |
76.15 |
76.33 |
-0.44 |
884 |
11,641 |
+337 |
Oct13 |
121213 |
76.91 |
76.91 |
76.91 |
76.91 |
-0.44 |
0 |
6 |
+0 |
Dec13 |
121213 |
78.00 |
78.00 |
77.44 |
77.63 |
-0.59 |
226 |
6,911 |
+26 |
Mar14 |
121213 |
78.15 |
78.15 |
78.15 |
78.15 |
-0.59 |
0 |
28 |
+0 |
Total Volume and Open Interest |
21,852 |
164,051 |
+1,974 |
Lumber(CME) |
Jan13 |
121213 |
348.9 |
349.7 |
344.0 |
345.0 |
-2.8 |
590 |
5,095 |
-253 |
Mar13 |
121213 |
355.0 |
355.4 |
350.8 |
351.1 |
-2.5 |
405 |
4,095 |
+275 |
May13 |
121213 |
353.2 |
353.8 |
350.0 |
353.0 |
-1.0 |
81 |
1,390 |
+48 |
Jul13 |
121213 |
346.9 |
349.0 |
343.0 |
343.6 |
-1.6 |
8 |
213 |
+3 |
Total Volume and Open Interest |
1,084 |
10,809 |
+73 |
Crude Oil(NYM) |
Jan13 |
121213 |
86.77 |
86.97 |
85.81 |
85.89 |
-0.88 |
217,859 |
194,308 |
-27,187 |
Feb13 |
121213 |
87.35 |
87.48 |
86.36 |
86.44 |
-0.87 |
97,167 |
228,360 |
+11,920 |
Mar13 |
121213 |
87.86 |
88.03 |
86.94 |
87.02 |
-0.87 |
58,635 |
136,263 |
+3,396 |
Apr13 |
121213 |
88.17 |
88.57 |
87.47 |
87.55 |
-0.89 |
24,555 |
67,725 |
+2,144 |
May13 |
121213 |
88.91 |
89.08 |
87.99 |
88.05 |
-0.91 |
16,697 |
64,404 |
+4,292 |
Jun13 |
121213 |
89.27 |
89.45 |
88.30 |
88.39 |
-0.93 |
22,838 |
125,245 |
+293 |
Jul13 |
121213 |
89.37 |
89.64 |
88.55 |
88.60 |
-0.95 |
8,653 |
47,689 |
+1,750 |
Aug13 |
121213 |
89.30 |
89.76 |
88.72 |
88.72 |
-0.96 |
4,685 |
23,847 |
-574 |
Sep13 |
121213 |
89.44 |
89.73 |
88.74 |
88.80 |
-0.97 |
3,370 |
41,739 |
+781 |
Oct13 |
121213 |
89.32 |
89.32 |
88.78 |
88.81 |
-0.99 |
864 |
30,843 |
+78 |
Nov13 |
121213 |
89.70 |
89.70 |
88.82 |
88.82 |
-1.00 |
1,000 |
32,018 |
-189 |
Dec13 |
121213 |
89.53 |
89.96 |
88.71 |
88.82 |
-1.01 |
17,194 |
174,379 |
-663 |
Jan14 |
121213 |
88.76 |
88.76 |
88.76 |
88.76 |
-1.01 |
2,425 |
30,163 |
+1,742 |
Feb14 |
121213 |
88.67 |
88.67 |
88.67 |
88.67 |
-1.01 |
173 |
12,103 |
+64 |
Mar14 |
121213 |
88.59 |
89.63 |
88.59 |
88.59 |
-1.00 |
780 |
16,739 |
+296 |
Apr14 |
121213 |
88.50 |
88.50 |
88.50 |
88.50 |
-1.00 |
0 |
9,053 |
-79 |
Total Volume and Open Interest |
487,360 |
1,543,454 |
-3,652 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121213 |
86.725 |
86.950 |
85.800 |
85.900 |
-0.875 |
5,064 |
2,934 |
-188 |
Feb13 |
121213 |
87.250 |
87.500 |
86.350 |
86.450 |
-0.850 |
321 |
1,774 |
+88 |
Mar13 |
121213 |
87.700 |
88.000 |
86.950 |
87.025 |
-0.875 |
101 |
283 |
-48 |
Apr13 |
121213 |
87.550 |
87.550 |
87.550 |
87.550 |
-0.900 |
4 |
61 |
+2 |
May13 |
121213 |
88.050 |
88.050 |
88.050 |
88.050 |
-0.900 |
0 |
3 |
+0 |
Jun13 |
121213 |
88.400 |
88.400 |
88.400 |
88.400 |
-0.925 |
0 |
46 |
+0 |
Jul13 |
121213 |
88.600 |
88.600 |
88.600 |
88.600 |
-0.950 |
0 |
1 |
+0 |
Aug13 |
121213 |
88.725 |
88.725 |
88.725 |
88.725 |
-0.950 |
|
|
|
Sep13 |
121213 |
88.800 |
88.800 |
88.800 |
88.800 |
-0.975 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,491 |
5,259 |
-145 |
Heating Oil(NYM) |
Jan13 |
121213 |
296.77 |
297.87 |
294.16 |
294.37 |
-2.31 |
54,119 |
82,872 |
-6,881 |
Feb13 |
121213 |
297.00 |
297.76 |
294.05 |
294.29 |
-2.57 |
28,739 |
48,427 |
+859 |
Mar13 |
121213 |
295.93 |
296.73 |
292.90 |
293.17 |
-2.76 |
21,652 |
39,609 |
+2,120 |
Apr13 |
121213 |
294.17 |
294.80 |
290.86 |
290.98 |
-3.00 |
10,385 |
32,978 |
+461 |
May13 |
121213 |
296.34 |
296.87 |
293.68 |
293.91 |
-2.79 |
5,050 |
23,922 |
+435 |
Jun13 |
121213 |
294.76 |
295.58 |
292.18 |
292.46 |
-2.69 |
5,241 |
22,239 |
+221 |
Jul13 |
121213 |
294.61 |
294.67 |
291.83 |
291.99 |
-2.70 |
815 |
5,494 |
+163 |
Aug13 |
121213 |
294.00 |
294.00 |
291.65 |
291.65 |
-2.77 |
239 |
3,107 |
+55 |
Sep13 |
121213 |
293.90 |
294.34 |
291.28 |
291.41 |
-2.76 |
1,390 |
8,068 |
+224 |
Oct13 |
121213 |
293.09 |
293.88 |
291.28 |
291.28 |
-2.73 |
84 |
2,461 |
-37 |
Nov13 |
121213 |
293.50 |
293.50 |
291.15 |
291.15 |
-2.73 |
33 |
2,001 |
+7 |
Dec13 |
121213 |
292.77 |
293.30 |
290.52 |
290.93 |
-2.70 |
863 |
16,355 |
+56 |
Jan14 |
121213 |
291.00 |
291.00 |
290.73 |
290.73 |
-2.68 |
23 |
1,474 |
+16 |
Feb14 |
121213 |
290.50 |
290.50 |
290.18 |
290.18 |
-2.63 |
0 |
108 |
+0 |
Total Volume and Open Interest |
128,638 |
290,453 |
-2,299 |
Gasoline(NYMEX) |
Jan13 |
121213 |
264.95 |
264.95 |
259.94 |
260.21 |
-4.44 |
48,163 |
81,587 |
-7,391 |
Feb13 |
121213 |
265.30 |
265.41 |
260.74 |
260.93 |
-4.48 |
32,685 |
57,048 |
+2,922 |
Mar13 |
121213 |
266.92 |
267.06 |
262.45 |
262.64 |
-4.46 |
19,288 |
41,195 |
+3,984 |
Apr13 |
121213 |
280.50 |
281.03 |
276.94 |
277.16 |
-4.47 |
7,641 |
27,326 |
+80 |
May13 |
121213 |
279.52 |
280.16 |
276.51 |
276.62 |
-4.37 |
3,797 |
15,182 |
+696 |
Jun13 |
121213 |
277.59 |
278.01 |
273.57 |
273.85 |
-4.29 |
2,856 |
13,174 |
-258 |
Jul13 |
121213 |
273.78 |
273.78 |
270.48 |
270.49 |
-4.31 |
984 |
6,238 |
-21 |
Aug13 |
121213 |
269.85 |
269.85 |
267.06 |
267.06 |
-4.34 |
600 |
3,456 |
-5 |
Sep13 |
121213 |
266.32 |
266.32 |
263.60 |
263.60 |
-4.30 |
900 |
5,919 |
+126 |
Oct13 |
121213 |
253.45 |
253.45 |
250.30 |
250.30 |
-4.15 |
307 |
4,534 |
+42 |
Total Volume and Open Interest |
118,026 |
274,276 |
+322 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121213 |
260.20 |
260.21 |
260.20 |
260.20 |
-4.50 |
1 |
1 |
+0 |
Feb13 |
121213 |
260.90 |
260.93 |
260.90 |
260.90 |
-4.50 |
|
|
|
Mar13 |
121213 |
262.60 |
262.64 |
262.60 |
262.60 |
-4.50 |
|
|
|
Apr13 |
121213 |
277.20 |
277.20 |
277.16 |
277.20 |
-4.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121213 |
3.395 |
3.407 |
3.293 |
3.347 |
-0.035 |
181,126 |
190,870 |
-25,773 |
Feb13 |
121213 |
3.425 |
3.437 |
3.325 |
3.389 |
-0.023 |
62,153 |
98,274 |
+4,892 |
Mar13 |
121213 |
3.446 |
3.450 |
3.340 |
3.407 |
-0.019 |
90,017 |
205,460 |
+16,306 |
Apr13 |
121213 |
3.460 |
3.464 |
3.360 |
3.438 |
-0.006 |
38,052 |
121,561 |
-4,061 |
May13 |
121213 |
3.502 |
3.502 |
3.405 |
3.482 |
-0.004 |
18,237 |
61,024 |
+4,489 |
Jun13 |
121213 |
3.509 |
3.533 |
3.450 |
3.521 |
-0.003 |
7,850 |
21,478 |
+11 |
Jul13 |
121213 |
3.548 |
3.568 |
3.500 |
3.563 |
-0.003 |
5,789 |
28,757 |
+285 |
Aug13 |
121213 |
3.577 |
3.594 |
3.532 |
3.590 |
-0.003 |
2,433 |
23,392 |
+434 |
Sep13 |
121213 |
3.584 |
3.602 |
3.538 |
3.597 |
-0.003 |
2,470 |
21,972 |
+80 |
Oct13 |
121213 |
3.624 |
3.638 |
3.553 |
3.631 |
-0.003 |
14,853 |
97,816 |
-714 |
Nov13 |
121213 |
3.727 |
3.752 |
3.681 |
3.740 |
-0.002 |
2,296 |
27,451 |
-12 |
Dec13 |
121213 |
3.910 |
3.930 |
3.844 |
3.924 |
-0.001 |
2,438 |
28,791 |
+53 |
Jan14 |
121213 |
4.003 |
4.032 |
3.964 |
4.026 |
unch |
9,865 |
72,080 |
-858 |
Feb14 |
121213 |
4.010 |
4.023 |
3.985 |
4.021 |
-0.001 |
814 |
5,689 |
-316 |
Mar14 |
121213 |
3.940 |
3.974 |
3.918 |
3.970 |
unch |
1,462 |
16,800 |
+470 |
Apr14 |
121213 |
3.815 |
3.851 |
3.794 |
3.846 |
+0.003 |
2,820 |
33,461 |
+607 |
Total Volume and Open Interest |
444,757 |
1,137,704 |
-3,088 |
Brent Crude Oil(ICE) |
Jan13 |
121213 |
109.36 |
109.52 |
107.80 |
107.91 |
-1.59 |
160,055 |
96,194 |
-24,684 |
Feb13 |
121213 |
107.95 |
108.13 |
106.38 |
106.46 |
-1.56 |
164,821 |
301,990 |
+10,728 |
Mar13 |
121213 |
107.09 |
107.26 |
105.51 |
105.60 |
-1.57 |
75,706 |
161,208 |
+7,539 |
Apr13 |
121213 |
106.34 |
106.55 |
104.83 |
104.92 |
-1.56 |
33,962 |
54,562 |
+1,125 |
May13 |
121213 |
105.83 |
105.99 |
104.32 |
104.40 |
-1.54 |
20,018 |
49,157 |
-1,806 |
Jun13 |
121213 |
105.38 |
105.42 |
103.89 |
103.97 |
-1.52 |
35,418 |
102,882 |
+895 |
Jul13 |
121213 |
104.49 |
104.95 |
103.48 |
103.55 |
-1.50 |
7,660 |
33,485 |
-220 |
Aug13 |
121213 |
104.19 |
104.49 |
103.03 |
103.09 |
-1.48 |
3,984 |
44,371 |
-23 |
Sep13 |
121213 |
103.70 |
104.00 |
102.54 |
102.61 |
-1.46 |
5,705 |
42,991 |
-171 |
Oct13 |
121213 |
102.17 |
102.17 |
102.17 |
102.17 |
-1.46 |
6,771 |
34,119 |
-2,357 |
Nov13 |
121213 |
101.78 |
101.78 |
101.78 |
101.78 |
-1.45 |
7,359 |
30,410 |
+1,286 |
Dec13 |
121213 |
102.48 |
102.92 |
101.33 |
101.41 |
-1.44 |
28,272 |
123,900 |
+186 |
Jan14 |
121213 |
101.11 |
101.11 |
101.11 |
101.11 |
-1.43 |
478 |
21,567 |
+164 |
Feb14 |
121213 |
100.80 |
100.80 |
100.80 |
100.80 |
-1.42 |
443 |
12,601 |
+176 |
Total Volume and Open Interest |
564,467 |
1,315,011 |
-7,738 |
Gas Oil(ICE) |
Jan13 |
121213 |
922.00 |
924.00 |
911.75 |
920.50 |
-2.50 |
73,122 |
114,056 |
-4,114 |
Feb13 |
121213 |
920.50 |
924.75 |
912.25 |
921.00 |
-3.00 |
43,097 |
72,337 |
+446 |
Mar13 |
121213 |
919.25 |
922.25 |
910.50 |
918.75 |
-3.75 |
17,550 |
48,337 |
+1,468 |
Apr13 |
121213 |
914.75 |
919.75 |
908.75 |
915.25 |
-4.25 |
9,981 |
33,817 |
-216 |
May13 |
121213 |
911.75 |
915.50 |
903.25 |
911.75 |
-4.75 |
6,301 |
24,327 |
-106 |
Jun13 |
121213 |
909.00 |
912.50 |
900.50 |
908.25 |
-5.25 |
9,215 |
33,765 |
+1,669 |
Jul13 |
121213 |
906.75 |
910.50 |
898.75 |
906.25 |
-5.50 |
1,466 |
16,835 |
-133 |
Aug13 |
121213 |
904.75 |
908.25 |
896.00 |
904.50 |
-5.25 |
1,573 |
14,372 |
+69 |
Sep13 |
121213 |
902.75 |
907.00 |
894.25 |
902.50 |
-5.25 |
1,644 |
16,226 |
+171 |
Oct13 |
121213 |
900.50 |
904.75 |
892.50 |
900.50 |
-5.00 |
734 |
8,106 |
+242 |
Total Volume and Open Interest |
194,415 |
490,020 |
-12,933 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121213 |
2.310 |
2.314 |
2.284 |
2.290 |
-0.030 |
238 |
1,066 |
-92 |
Feb13 |
121213 |
2.316 |
2.318 |
2.293 |
2.297 |
-0.032 |
408 |
1,797 |
-64 |
Mar13 |
121213 |
2.322 |
2.331 |
2.305 |
2.307 |
-0.030 |
292 |
2,077 |
-87 |
Apr13 |
121213 |
2.322 |
2.322 |
2.302 |
2.305 |
-0.031 |
67 |
671 |
-18 |
May13 |
121213 |
2.315 |
2.317 |
2.293 |
2.296 |
-0.030 |
429 |
903 |
-49 |
Jun13 |
121213 |
2.303 |
2.303 |
2.289 |
2.291 |
-0.026 |
497 |
1,108 |
+169 |
Jul13 |
121213 |
2.277 |
2.290 |
2.258 |
2.269 |
-0.030 |
258 |
1,300 |
-76 |
Total Volume and Open Interest |
2,289 |
9,738 |
-155 |
WTI Crude Oil(ICE) |
Jan13 |
121213 |
86.65 |
86.95 |
85.82 |
85.89 |
-0.88 |
39,587 |
58,820 |
-4,898 |
Feb13 |
121213 |
87.09 |
87.46 |
86.35 |
86.44 |
-0.87 |
27,014 |
74,514 |
+960 |
Mar13 |
121213 |
87.47 |
88.02 |
87.00 |
87.02 |
-0.87 |
10,353 |
41,855 |
+78 |
Apr13 |
121213 |
88.01 |
88.48 |
87.51 |
87.55 |
-0.89 |
6,564 |
19,597 |
+1,161 |
May13 |
121213 |
88.48 |
88.62 |
88.05 |
88.05 |
-0.91 |
5,721 |
17,783 |
+800 |
Jun13 |
121213 |
88.86 |
89.37 |
88.37 |
88.39 |
-0.93 |
9,410 |
57,122 |
+1,587 |
Jul13 |
121213 |
88.94 |
89.19 |
88.60 |
88.60 |
-0.95 |
1,934 |
9,298 |
+353 |
Aug13 |
121213 |
89.08 |
89.08 |
88.72 |
88.72 |
-0.96 |
656 |
6,115 |
-87 |
Sep13 |
121213 |
89.18 |
89.18 |
88.80 |
88.80 |
-0.97 |
486 |
10,244 |
+177 |
Oct13 |
121213 |
88.80 |
88.81 |
88.80 |
88.81 |
-0.99 |
313 |
6,645 |
+6 |
Nov13 |
121213 |
88.82 |
88.82 |
88.82 |
88.82 |
-1.00 |
313 |
5,666 |
-67 |
Dec13 |
121213 |
89.43 |
89.94 |
88.76 |
88.82 |
-1.01 |
7,882 |
66,955 |
-2,396 |
Jan14 |
121213 |
88.76 |
88.76 |
88.76 |
88.76 |
-1.01 |
462 |
6,236 |
+13 |
Feb14 |
121213 |
88.67 |
88.67 |
88.67 |
88.67 |
-1.01 |
253 |
2,147 |
+185 |
Mar14 |
121213 |
88.59 |
88.59 |
88.59 |
88.59 |
-1.00 |
76 |
3,570 |
-27 |
Apr14 |
121213 |
88.50 |
88.50 |
88.50 |
88.50 |
-1.00 |
46 |
2,171 |
+27 |
Total Volume and Open Interest |
114,280 |
492,055 |
-3,096 |
US Dollar Index(ICE) |
Dec12 |
121213 |
79.900 |
80.035 |
79.785 |
79.912 |
+0.103 |
17,266 |
38,213 |
+23 |
Mar13 |
121213 |
79.995 |
80.110 |
79.870 |
80.012 |
+0.110 |
3,309 |
10,010 |
+762 |
Jun13 |
121213 |
80.173 |
80.173 |
80.173 |
80.173 |
+0.110 |
0 |
504 |
+0 |
Total Volume and Open Interest |
20,575 |
48,730 |
+785 |
Australian Dollar(CME) |
Dec12 |
121213 |
105.48 |
105.62 |
105.06 |
105.14 |
-0.47 |
115,865 |
137,950 |
-25,065 |
Mar13 |
121213 |
104.74 |
104.91 |
104.36 |
104.43 |
-0.46 |
50,477 |
91,321 |
+29,240 |
Jun13 |
121213 |
103.74 |
104.19 |
103.74 |
103.74 |
-0.45 |
0 |
118 |
+0 |
Total Volume and Open Interest |
166,342 |
229,394 |
+4,175 |
British Pound(CME) |
Dec12 |
121213 |
161.39 |
161.59 |
160.84 |
161.11 |
-0.48 |
112,997 |
130,242 |
-24,553 |
Mar13 |
121213 |
161.36 |
161.51 |
160.81 |
161.07 |
-0.48 |
41,851 |
53,310 |
+28,283 |
Jun13 |
121213 |
160.96 |
161.49 |
160.96 |
161.02 |
-0.47 |
61 |
74 |
+13 |
Total Volume and Open Interest |
154,909 |
183,628 |
+3,743 |
Canadian Dollar(CME) |
Dec12 |
121213 |
101.52 |
101.77 |
101.45 |
101.50 |
-0.12 |
87,014 |
115,107 |
-25,343 |
Mar13 |
121213 |
101.38 |
101.58 |
101.25 |
101.30 |
-0.12 |
33,145 |
60,816 |
+25,566 |
Jun13 |
121213 |
101.20 |
101.31 |
101.08 |
101.08 |
-0.12 |
90 |
1,022 |
+7 |
Sep13 |
121213 |
100.85 |
100.97 |
100.85 |
100.85 |
-0.12 |
17 |
905 |
-1 |
Total Volume and Open Interest |
120,343 |
178,087 |
+267 |
Japanese Yen(CME) |
Dec12 |
121213 |
120.21 |
120.25 |
119.51 |
119.66 |
-0.55 |
108,066 |
171,171 |
-18,409 |
Mar13 |
121213 |
120.38 |
120.38 |
119.60 |
119.75 |
-0.56 |
58,187 |
96,208 |
+32,625 |
Jun13 |
121213 |
120.03 |
120.42 |
119.85 |
119.87 |
-0.55 |
70 |
147 |
+38 |
Total Volume and Open Interest |
166,325 |
267,582 |
+14,256 |
Swiss Franc(CME) |
Dec12 |
121213 |
107.91 |
108.39 |
107.82 |
108.26 |
+0.18 |
28,863 |
35,519 |
-3,382 |
Mar13 |
121213 |
108.08 |
108.55 |
107.99 |
108.43 |
+0.23 |
5,517 |
13,312 |
+1,281 |
Jun13 |
121213 |
108.61 |
108.61 |
108.39 |
108.61 |
+0.22 |
0 |
4 |
+0 |
Total Volume and Open Interest |
34,380 |
48,835 |
-2,101 |
EuroFX(CME) |
Dec12 |
121213 |
130.72 |
131.01 |
130.41 |
130.77 |
-0.05 |
237,328 |
180,690 |
-22,702 |
Mar13 |
121213 |
130.79 |
131.12 |
130.52 |
130.88 |
-0.05 |
62,218 |
60,458 |
+28,851 |
Jun13 |
121213 |
131.05 |
131.05 |
130.65 |
131.00 |
-0.05 |
14 |
735 |
+5 |
Total Volume and Open Interest |
299,563 |
241,932 |
+6,156 |
Mexican Peso(CME) |
Dec12 |
121213 |
784.00 |
786.00 |
778.00 |
779.25 |
-5.75 |
65,487 |
135,040 |
-13,171 |
Jan13 |
121213 |
777.50 |
783.25 |
777.50 |
777.50 |
-5.75 |
|
|
|
Total Volume and Open Interest |
133,208 |
251,887 |
+27,610 |
Brazilian Real(CME) |
Jan13 |
121213 |
481.50 |
481.70 |
478.70 |
479.50 |
-1.75 |
79 |
4,317 |
+73 |
Feb13 |
121213 |
477.25 |
477.25 |
476.60 |
477.25 |
-1.70 |
0 |
1,050 |
+0 |
Mar13 |
121213 |
477.50 |
477.50 |
474.90 |
475.55 |
-1.60 |
179 |
2,290 |
-126 |
Apr13 |
121213 |
473.65 |
473.65 |
473.65 |
473.65 |
-1.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
258 |
35,698 |
-53 |
30-Year T-Bonds(CBOT) |
Dec12 |
121213 |
149~170 |
149~210 |
148~220 |
149~060 |
-0~080 |
7,243 |
13,072 |
-3,123 |
Mar13 |
121213 |
148~020 |
148~100 |
147~090 |
147~260 |
-0~080 |
278,630 |
589,894 |
-34,902 |
Jun13 |
121213 |
146~020 |
146~270 |
146~020 |
146~190 |
-0~080 |
4 |
4 |
+0 |
Total Volume and Open Interest |
285,877 |
602,970 |
-38,025 |
10-Year T-Notes(CBOT) |
Dec12 |
121213 |
133~200 |
133~230 |
133~035 |
133~095 |
-0~100 |
18,384 |
29,970 |
-8,636 |
Mar13 |
121213 |
133~020 |
133~055 |
132~205 |
132~235 |
-0~105 |
602,286 |
1,698,019 |
+10,051 |
Jun13 |
121213 |
131~285 |
132~070 |
131~285 |
131~285 |
-0~105 |
|
|
|
Total Volume and Open Interest |
620,670 |
1,727,989 |
+1,415 |
5-Year T-Notes(CBOT) |
Dec12 |
121213 |
124~234 |
124~246 |
124~160 |
124~170 |
-0~060 |
18,922 |
64,251 |
-9,816 |
Mar13 |
121213 |
124~184 |
124~206 |
124~104 |
124~120 |
-0~066 |
353,890 |
1,420,098 |
+9,731 |
Jun13 |
121213 |
123~240 |
123~306 |
123~240 |
123~240 |
-0~066 |
|
|
|
Total Volume and Open Interest |
372,812 |
1,484,349 |
-85 |
2 Year T-Notes(CBOT) |
Dec12 |
121213 |
110~080 |
110~086 |
110~074 |
110~080 |
unch |
8,572 |
40,295 |
-4,685 |
Mar13 |
121213 |
110~076 |
110~084 |
110~072 |
110~076 |
unch |
141,246 |
944,499 |
+24,404 |
Jun13 |
121213 |
109~242 |
109~242 |
109~242 |
109~242 |
unch |
|
|
|
Total Volume and Open Interest |
149,818 |
984,794 |
+19,719 |
Eurodollars(CME) |
Dec12 |
121213 |
99.690 |
99.695 |
99.690 |
99.690 |
unch |
81,068 |
839,742 |
-13,332 |
Mar13 |
121213 |
99.715 |
99.720 |
99.710 |
99.710 |
unch |
98,257 |
695,093 |
+5,517 |
Jun13 |
121213 |
99.700 |
99.710 |
99.695 |
99.695 |
-0.005 |
106,538 |
721,431 |
+16,243 |
Sep13 |
121213 |
99.680 |
99.690 |
99.675 |
99.675 |
-0.005 |
73,357 |
625,256 |
+14,634 |
Dec13 |
121213 |
99.655 |
99.665 |
99.640 |
99.645 |
-0.005 |
59,832 |
756,470 |
+9,523 |
Mar14 |
121213 |
99.625 |
99.635 |
99.610 |
99.615 |
-0.010 |
79,413 |
624,958 |
-7,619 |
Jun14 |
121213 |
99.595 |
99.600 |
99.570 |
99.575 |
-0.015 |
68,345 |
566,133 |
+406 |
Sep14 |
121213 |
99.545 |
99.560 |
99.520 |
99.530 |
-0.015 |
62,284 |
475,378 |
-5,689 |
Dec14 |
121213 |
99.490 |
99.500 |
99.460 |
99.465 |
-0.020 |
67,681 |
559,707 |
+13,024 |
Mar15 |
121213 |
99.435 |
99.440 |
99.390 |
99.400 |
-0.030 |
92,380 |
526,123 |
-9,560 |
Jun15 |
121213 |
99.365 |
99.375 |
99.315 |
99.325 |
-0.035 |
76,086 |
587,320 |
+541 |
Sep15 |
121213 |
99.285 |
99.290 |
99.225 |
99.235 |
-0.040 |
60,602 |
412,931 |
+950 |
Dec15 |
121213 |
99.170 |
99.180 |
99.110 |
99.120 |
-0.040 |
75,140 |
400,436 |
+1,667 |
Mar16 |
121213 |
99.050 |
99.055 |
98.985 |
98.995 |
-0.045 |
41,570 |
239,167 |
+3,534 |
Jun16 |
121213 |
98.910 |
98.920 |
98.845 |
98.855 |
-0.045 |
40,253 |
173,808 |
+3,417 |
Sep16 |
121213 |
98.760 |
98.770 |
98.695 |
98.705 |
-0.045 |
31,527 |
150,922 |
+3,276 |
Dec16 |
121213 |
98.605 |
98.615 |
98.535 |
98.550 |
-0.045 |
33,406 |
120,349 |
+4,758 |
Mar17 |
121213 |
98.460 |
98.470 |
98.390 |
98.405 |
-0.045 |
16,274 |
87,862 |
-490 |
Total Volume and Open Interest |
1,200,670 |
8,789,838 |
+42,861 |
Ultra T-Bond(CBOT) |
Dec12 |
121213 |
165~02 |
165~02 |
163~29 |
164~17 |
-0~05 |
2,338 |
12,982 |
-667 |
Mar13 |
121213 |
163~13 |
163~24 |
162~12 |
163~04 |
-0~05 |
36,245 |
357,508 |
-239 |
Jun13 |
121213 |
163~04 |
163~09 |
163~04 |
163~04 |
-0~05 |
|
|
|
Total Volume and Open Interest |
38,583 |
370,490 |
-906 |
30 Day Federal Funds(CBOT) |
Dec12 |
121213 |
99.840 |
99.842 |
99.840 |
99.842 |
unch |
825 |
45,180 |
+470 |
Jan13 |
121213 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
1,924 |
31,147 |
+764 |
Feb13 |
121213 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
2,134 |
24,570 |
-785 |
Mar13 |
121213 |
99.870 |
99.875 |
99.865 |
99.865 |
unch |
1,240 |
22,512 |
+484 |
Apr13 |
121213 |
99.875 |
99.880 |
99.870 |
99.870 |
unch |
351 |
24,828 |
+208 |
May13 |
121213 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
470 |
26,117 |
+276 |
Total Volume and Open Interest |
10,496 |
344,013 |
+2,243 |
3-Mth Euro-Yen(CME) |
Dec12 |
121213 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121213 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
121213 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Sep13 |
121213 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Dec13 |
121213 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
121213 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Jun14 |
121213 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep14 |
121213 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Dec14 |
121213 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar15 |
121213 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121213 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
407 |
+0 |
Jun13 |
121213 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121213 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
120 |
+0 |
Dec13 |
121213 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
384 |
+0 |
Mar14 |
121213 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
214 |
+0 |
Jun14 |
121213 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
|
|
|
Sep14 |
121213 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Dec14 |
121213 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
1 |
2,793 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121213 |
144.60 |
144.63 |
144.37 |
144.47 |
-0.13 |
2,927 |
24,683 |
+337 |
Jun13 |
121213 |
142.38 |
142.38 |
142.38 |
142.38 |
-0.13 |
|
|
|
Sep13 |
121213 |
140.29 |
140.29 |
140.29 |
140.29 |
-0.13 |
|
|
|
Total Volume and Open Interest |
2,927 |
24,683 |
+337 |
Euro-Bund(EUREX) |
Mar13 |
121213 |
144.90 |
145.54 |
144.83 |
145.06 |
-0.20 |
577,854 |
892,563 |
+4,352 |
Jun13 |
121213 |
143.54 |
143.62 |
143.20 |
143.20 |
-0.21 |
2 |
53 |
+1 |
Sep13 |
121213 |
143.20 |
143.20 |
143.20 |
143.20 |
-0.21 |
|
|
|
Total Volume and Open Interest |
577,856 |
892,616 |
+4,353 |
Euro-Bobl(EUREX) |
Mar13 |
121213 |
127.44 |
127.71 |
127.40 |
127.58 |
+0.01 |
310,604 |
742,711 |
+7,140 |
Jun13 |
121213 |
125.93 |
125.93 |
125.93 |
125.93 |
+0.01 |
0 |
1 |
+0 |
Sep13 |
121213 |
125.93 |
125.93 |
125.93 |
125.93 |
+0.01 |
|
|
|
Total Volume and Open Interest |
310,604 |
742,712 |
+7,140 |
3-Mth Euribor(EUREX) |
Dec12 |
121213 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
0 |
2,536 |
+0 |
Mar13 |
121213 |
99.860 |
99.860 |
99.855 |
99.855 |
-0.005 |
9 |
2,464 |
+3 |
Jun13 |
121213 |
99.860 |
99.860 |
99.860 |
99.860 |
-0.005 |
155 |
997 |
-98 |
Total Volume and Open Interest |
204 |
8,949 |
-115 |
Long Gilt(LIFFE) |
Dec12 |
121213 |
119~22 |
119~23 |
119~04 |
119~08 |
-0~12 |
786 |
24,879 |
+217 |
Mar13 |
121213 |
118~25 |
119~02 |
118~11 |
118~17 |
-0~12 |
118,113 |
353,912 |
+2,420 |
Total Volume and Open Interest |
118,899 |
378,791 |
+2,637 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121213 |
99.48 |
99.49 |
99.48 |
99.49 |
+0.01 |
17,444 |
235,270 |
-604 |
Mar13 |
121213 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
40,895 |
338,355 |
-1,191 |
Jun13 |
121213 |
99.51 |
99.53 |
99.49 |
99.50 |
-0.01 |
40,537 |
301,887 |
+5,446 |
Sep13 |
121213 |
99.51 |
99.53 |
99.49 |
99.49 |
-0.02 |
53,394 |
303,917 |
+1,879 |
Dec13 |
121213 |
99.49 |
99.51 |
99.47 |
99.47 |
-0.02 |
44,029 |
304,115 |
-2,330 |
Mar14 |
121213 |
99.47 |
99.49 |
99.45 |
99.46 |
-0.01 |
44,408 |
267,333 |
+16,587 |
Total Volume and Open Interest |
426,694 |
2,648,275 |
+32,891 |
3-Mth Euribor(LIFFE) |
Dec12 |
121213 |
99.820 |
99.820 |
99.815 |
99.820 |
unch |
124,904 |
503,682 |
+1,477 |
Mar13 |
121213 |
99.850 |
99.865 |
99.850 |
99.855 |
-0.005 |
181,330 |
509,436 |
+15,950 |
Jun13 |
121213 |
99.865 |
99.870 |
99.855 |
99.860 |
-0.005 |
140,976 |
503,051 |
+25,989 |
Total Volume and Open Interest |
1,202,277 |
4,336,644 |
+20,570 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121213 |
96.90 |
96.91 |
96.88 |
96.90 |
unch |
28,325 |
36,411 |
-22,846 |
Mar13 |
121213 |
97.10 |
97.11 |
97.07 |
97.09 |
-0.02 |
37,706 |
211,451 |
+2,978 |
Jun13 |
121213 |
97.21 |
97.22 |
97.17 |
97.20 |
-0.02 |
29,368 |
163,665 |
+5,383 |
Sep13 |
121213 |
97.23 |
97.24 |
97.20 |
97.21 |
-0.03 |
18,175 |
102,942 |
+4,818 |
Dec13 |
121213 |
97.19 |
97.20 |
97.15 |
97.17 |
-0.03 |
5,007 |
82,319 |
+2,178 |
Mar14 |
121213 |
97.10 |
97.11 |
97.07 |
97.08 |
-0.03 |
3,555 |
48,877 |
+895 |
Jun14 |
121213 |
96.99 |
97.00 |
96.96 |
96.97 |
-0.03 |
1,207 |
27,667 |
+548 |
Sep14 |
121213 |
96.90 |
96.91 |
96.86 |
96.88 |
-0.02 |
863 |
17,631 |
+115 |
Dec14 |
121213 |
96.79 |
96.81 |
96.76 |
96.79 |
-0.01 |
675 |
4,977 |
+452 |
Mar15 |
121213 |
96.73 |
96.73 |
96.71 |
96.71 |
-0.01 |
26 |
82 |
+21 |
Total Volume and Open Interest |
124,958 |
696,554 |
-5,432 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121213 |
96.85 |
96.87 |
96.76 |
96.78 |
-0.08 |
117,849 |
420,160 |
-4,816 |
Mar13 |
121213 |
96.81 |
96.82 |
96.72 |
96.73 |
-0.09 |
61,275 |
85,309 |
+33,099 |
Total Volume and Open Interest |
179,124 |
505,469 |
+28,283 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121213 |
97.32 |
97.32 |
97.25 |
97.26 |
-0.06 |
162,243 |
489,729 |
-19,168 |
Mar13 |
121213 |
97.35 |
97.35 |
97.28 |
97.29 |
-0.06 |
62,731 |
95,932 |
+44,673 |
Total Volume and Open Interest |
224,974 |
585,661 |
+25,505 |
Gold(CMX) |
Dec12 |
121213 |
1707.2 |
1707.2 |
1689.9 |
1695.6 |
-21.0 |
88 |
685 |
-42 |
Feb13 |
121213 |
1712.8 |
1712.8 |
1690.7 |
1696.8 |
-21.1 |
81,044 |
279,748 |
+1,186 |
Apr13 |
121213 |
1713.3 |
1713.3 |
1693.2 |
1698.9 |
-21.1 |
1,528 |
36,010 |
+726 |
Jun13 |
121213 |
1715.6 |
1715.6 |
1695.0 |
1700.9 |
-21.1 |
2,062 |
29,662 |
+130 |
Aug13 |
121213 |
1704.8 |
1708.5 |
1701.5 |
1702.7 |
-21.3 |
217 |
16,145 |
+60 |
Oct13 |
121213 |
1707.0 |
1707.0 |
1702.7 |
1704.7 |
-21.3 |
1,050 |
10,644 |
+977 |
Dec13 |
121213 |
1719.1 |
1719.1 |
1700.9 |
1706.7 |
-21.4 |
135 |
21,520 |
-25 |
Feb14 |
121213 |
1707.9 |
1713.0 |
1707.9 |
1708.8 |
-21.5 |
3 |
2,514 |
+2 |
Apr14 |
121213 |
1712.0 |
1712.0 |
1711.1 |
1711.1 |
-21.5 |
0 |
3,501 |
+0 |
Jun14 |
121213 |
1713.5 |
1713.5 |
1713.5 |
1713.5 |
-21.6 |
26 |
8,957 |
-25 |
Aug14 |
121213 |
1715.9 |
1715.9 |
1715.9 |
1715.9 |
-21.7 |
0 |
84 |
+0 |
Oct14 |
121213 |
1718.4 |
1718.4 |
1718.4 |
1718.4 |
-21.7 |
|
|
|
Total Volume and Open Interest |
86,577 |
433,586 |
+3,064 |
Silver(CMX) |
Dec12 |
121213 |
3336.0 |
3336.0 |
3225.5 |
3228.0 |
-142.7 |
435 |
570 |
+70 |
Mar13 |
121213 |
3352.0 |
3352.0 |
3228.0 |
3235.5 |
-142.7 |
26,518 |
84,955 |
-329 |
May13 |
121213 |
3343.5 |
3343.5 |
3240.5 |
3240.5 |
-142.9 |
1,233 |
7,211 |
+302 |
Jul13 |
121213 |
3317.5 |
3317.5 |
3243.0 |
3244.7 |
-143.2 |
164 |
6,541 |
+33 |
Sep13 |
121213 |
3248.4 |
3248.4 |
3248.4 |
3248.4 |
-143.5 |
45 |
4,517 |
+8 |
Dec13 |
121213 |
3335.5 |
3335.5 |
3249.0 |
3253.6 |
-143.5 |
141 |
17,834 |
+22 |
Mar14 |
121213 |
3255.9 |
3255.9 |
3255.9 |
3255.9 |
-143.4 |
15 |
1,605 |
+15 |
Total Volume and Open Interest |
30,007 |
142,085 |
-95 |
Platinum(NYMEX) |
Jan13 |
121213 |
1632.9 |
1633.0 |
1603.2 |
1612.8 |
-33.6 |
16,547 |
50,578 |
-1,846 |
Apr13 |
121213 |
1636.0 |
1636.0 |
1607.1 |
1616.6 |
-33.5 |
2,806 |
12,737 |
+2,621 |
Jul13 |
121213 |
1628.5 |
1628.5 |
1619.1 |
1619.9 |
-33.5 |
7 |
438 |
-3 |
Oct13 |
121213 |
1621.9 |
1621.9 |
1621.9 |
1621.9 |
-33.5 |
0 |
42 |
+0 |
Total Volume and Open Interest |
19,360 |
63,805 |
+772 |
Palladium(NYMEX) |
Dec12 |
121213 |
685.70 |
690.25 |
679.95 |
690.25 |
-9.40 |
12 |
68 |
+1 |
Mar13 |
121213 |
694.15 |
696.25 |
680.25 |
691.65 |
-9.50 |
3,465 |
24,702 |
-36 |
Jun13 |
121213 |
691.80 |
693.05 |
691.80 |
693.00 |
-9.50 |
1 |
83 |
+0 |
Total Volume and Open Interest |
3,481 |
24,856 |
-37 |
Copper(CMX) |
Dec12 |
121213 |
369.00 |
369.00 |
364.35 |
364.45 |
-5.55 |
398 |
2,483 |
-206 |
Mar13 |
121213 |
370.85 |
371.00 |
365.30 |
366.00 |
-5.60 |
32,792 |
106,304 |
-466 |
May13 |
121213 |
371.60 |
371.60 |
366.75 |
367.15 |
-5.65 |
3,049 |
17,949 |
+698 |
Jul13 |
121213 |
368.80 |
370.00 |
368.00 |
368.10 |
-5.60 |
1,114 |
8,684 |
+585 |
Sep13 |
121213 |
370.35 |
370.35 |
368.85 |
368.85 |
-5.60 |
244 |
3,616 |
+112 |
Total Volume and Open Interest |
38,443 |
151,310 |
+951 |
DJIA Index(CBOT) |
Dec12 |
121213 |
13240 |
13268 |
13157 |
13157 |
-73 |
183 |
14,682 |
-6 |
Mar13 |
121213 |
13150 |
13195 |
13094 |
13094 |
-69 |
44 |
66 |
+22 |
Jun13 |
121213 |
13016 |
13085 |
13016 |
13016 |
-69 |
|
|
|
Sep13 |
121213 |
12937 |
13006 |
12937 |
12937 |
-69 |
|
|
|
Total Volume and Open Interest |
227 |
14,748 |
+16 |
E-mini DJIA Index(CBOT) |
Dec12 |
121213 |
13221 |
13269 |
13145 |
13157 |
-73 |
115,980 |
93,532 |
+1,733 |
Mar13 |
121213 |
13157 |
13203 |
13082 |
13094 |
-69 |
4,604 |
7,731 |
+2,044 |
Jun13 |
121213 |
13016 |
13016 |
13016 |
13016 |
-69 |
2 |
66 |
+0 |
Sep13 |
121213 |
12937 |
12937 |
12937 |
12937 |
-69 |
|
|
|
Total Volume and Open Interest |
120,586 |
101,329 |
+3,777 |
S & P 500(CME) |
Dec12 |
121213 |
1426.40 |
1431.30 |
1415.70 |
1418.10 |
-9.10 |
31,919 |
197,352 |
-168 |
Mar13 |
121213 |
1412.10 |
1412.30 |
1411.00 |
1412.00 |
-9.00 |
14,213 |
20,673 |
+9,631 |
Jun13 |
121213 |
1405.30 |
1415.30 |
1402.30 |
1405.30 |
-9.00 |
497 |
3,531 |
+400 |
Sep13 |
121213 |
1398.50 |
1408.50 |
1395.50 |
1398.50 |
-9.00 |
60 |
175 |
+50 |
Total Volume and Open Interest |
46,689 |
221,731 |
+9,913 |
S & P 500 E-Mini(Globex) |
Dec12 |
121213 |
1425.75 |
1431.50 |
1415.75 |
1418.00 |
-9.25 |
1,772,202 |
2,898,050 |
-67,478 |
Mar13 |
121213 |
1419.75 |
1425.25 |
1409.75 |
1412.00 |
-9.00 |
152,867 |
322,332 |
+115,778 |
Total Volume and Open Interest |
1,926,858 |
3,226,043 |
+49,494 |
NASDAQ 100(CME) |
Dec12 |
121213 |
2673.30 |
2688.00 |
2643.00 |
2651.80 |
-18.50 |
2,108 |
22,154 |
-1,190 |
Mar13 |
121213 |
2666.00 |
2683.00 |
2637.50 |
2647.00 |
-18.00 |
469 |
616 |
+445 |
Jun13 |
121213 |
2641.50 |
2659.50 |
2641.50 |
2641.50 |
-18.00 |
|
|
|
Total Volume and Open Interest |
2,577 |
22,770 |
-745 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121213 |
2670.30 |
2689.30 |
2642.50 |
2651.80 |
-18.50 |
266,219 |
393,224 |
+2,859 |
Mar13 |
121213 |
2665.00 |
2684.00 |
2637.80 |
2647.00 |
-18.00 |
7,531 |
9,681 |
+3,574 |
Total Volume and Open Interest |
273,752 |
402,918 |
+6,433 |
S & P Midcap 400(CME) |
Dec12 |
121213 |
1002.80 |
1011.30 |
1002.80 |
1002.80 |
-8.50 |
202 |
2,870 |
-90 |
Mar13 |
121213 |
1000.60 |
1010.50 |
1000.60 |
1000.60 |
-8.50 |
|
|
|
Jun13 |
121213 |
998.50 |
1007.00 |
998.50 |
998.50 |
-8.50 |
|
|
|
Total Volume and Open Interest |
202 |
2,870 |
-90 |
Volatility Index(CBOE) |
Dec12 |
121213 |
16.10 |
16.80 |
15.85 |
16.60 |
+0.50 |
40,416 |
104,408 |
-4,699 |
Jan13 |
121213 |
17.10 |
17.50 |
16.80 |
17.31 |
+0.20 |
37,165 |
0 |
+0 |
Feb13 |
121213 |
18.10 |
18.45 |
17.75 |
18.40 |
+0.30 |
12,511 |
47,913 |
+2,131 |
Mar13 |
121213 |
18.95 |
19.31 |
18.68 |
19.20 |
+0.30 |
10,742 |
0 |
+0 |
Total Volume and Open Interest |
117,718 |
168,951 |
-1,680 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121213 |
9725 |
9795 |
9665 |
9755 |
+85 |
24,172 |
23,349 |
-7,203 |
Mar13 |
121213 |
9680 |
9810 |
9680 |
9780 |
+95 |
21,401 |
32,809 |
+15,120 |
Total Volume and Open Interest |
45,573 |
56,158 |
+7,917 |
Nikkei 225(SGX) |
Mar13 |
121213 |
9575 |
9765 |
9570 |
9760 |
+185 |
86,286 |
106,203 |
+60,834 |
Jun13 |
121213 |
9670 |
9670 |
9670 |
9670 |
+175 |
0 |
1,208 |
+0 |
Sep13 |
121213 |
9660 |
9660 |
9660 |
9660 |
+175 |
|
|
|
Total Volume and Open Interest |
259,722 |
367,334 |
+39,552 |
CAC 40(EURONEXT) |
Dec12 |
121213 |
3639.5 |
3654.0 |
3622.0 |
3633.5 |
-8.0 |
69,689 |
366,252 |
-92 |
Jan13 |
121213 |
3643.5 |
3650.5 |
3623.0 |
3633.5 |
-8.0 |
2,544 |
6,671 |
+2,879 |
Feb13 |
121213 |
3636.5 |
3637.0 |
3627.0 |
3633.5 |
-8.0 |
10 |
59 |
+9 |
Total Volume and Open Interest |
75,542 |
374,212 |
+2,965 |
Hang Seng Index(HKFE) |
Dec12 |
121213 |
22516 |
22587 |
22405 |
22454 |
-63 |
54,126 |
126,084 |
-3,182 |
Jan13 |
121213 |
22521 |
22605 |
22430 |
22458 |
-70 |
696 |
4,111 |
+228 |
Total Volume and Open Interest |
55,148 |
136,713 |
-2,924 |
DAX(EUREX) |
Dec12 |
121213 |
7597.5 |
7621.5 |
7561.5 |
7572.0 |
-43.0 |
108,747 |
171,817 |
-1,575 |
Mar13 |
121213 |
7606.5 |
7627.0 |
7568.0 |
7577.5 |
-43.0 |
4,726 |
24,948 |
+1,190 |
Jun13 |
121213 |
7614.0 |
7631.5 |
7575.5 |
7585.5 |
-43.0 |
1,249 |
6,248 |
+71 |
Total Volume and Open Interest |
114,722 |
203,013 |
-314 |
FT-SE 100(EURONEXT) |
Dec12 |
121213 |
5940.00 |
5948.50 |
5911.50 |
5920.00 |
-29.00 |
72,993 |
621,031 |
-13,321 |
Mar13 |
121213 |
5897.50 |
5905.50 |
5872.00 |
5879.50 |
-28.50 |
5,562 |
58,222 |
+9,880 |
Jun13 |
121213 |
5834.00 |
5834.00 |
5814.50 |
5814.50 |
-29.00 |
0 |
38 |
+10 |
Total Volume and Open Interest |
78,555 |
679,344 |
-3,431 |
SPI 200(SFE) |
Dec12 |
121213 |
4597.0 |
4615.0 |
4583.0 |
4590.0 |
-6.0 |
31,519 |
278,145 |
+1,184 |
Mar13 |
121213 |
4574.0 |
4588.0 |
4560.0 |
4564.0 |
-7.0 |
7,138 |
10,894 |
+5,523 |
Jun13 |
121213 |
4563.0 |
4563.0 |
4561.0 |
4561.0 |
-7.0 |
1 |
2,949 |
+0 |
Total Volume and Open Interest |
38,831 |
293,403 |
+6,868 |
FTSE MIB(ISE) |
Dec12 |
121213 |
15840.00 |
15935.00 |
15710.00 |
15864.00 |
+89.00 |
19,271 |
35,824 |
-1,228 |
Mar13 |
121213 |
15850.00 |
15945.00 |
15725.00 |
15876.00 |
+89.00 |
1,339 |
1,867 |
+1,110 |
Jun13 |
121213 |
15574.00 |
15574.00 |
15574.00 |
15574.00 |
+104.00 |
1 |
20 |
+1 |
Total Volume and Open Interest |
20,611 |
37,711 |
-117 |
KOSPI 200(KFE) |
Dec12 |
121213 |
262.15 |
265.30 |
261.75 |
264.90 |
+2.90 |
187,683 |
66,075 |
-9,585 |
Mar13 |
121213 |
264.05 |
264.25 |
263.60 |
264.25 |
+2.45 |
13,395 |
79,052 |
+25,082 |
Jun13 |
121213 |
263.65 |
265.80 |
263.65 |
265.60 |
+2.60 |
7 |
1,206 |
+21 |
Total Volume and Open Interest |
201,085 |
146,348 |
+15,523 |
GSCI(CME) |
Dec12 |
121213 |
634.00 |
635.25 |
631.00 |
631.00 |
-5.00 |
1,750 |
3,419 |
-1,552 |
Jan13 |
121213 |
634.85 |
636.00 |
631.85 |
632.00 |
-5.00 |
1,812 |
5,751 |
+1,455 |
Feb13 |
121213 |
634.00 |
639.05 |
634.00 |
634.00 |
-5.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,562 |
9,171 |
-97 |
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. |
|
|