|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 14, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121214 |
1475.50 |
1497.00 |
1474.25 |
1496.00 |
+19.50 |
131,637 |
144,655 |
-12,519 |
Mar13 |
121214 |
1471.00 |
1492.50 |
1470.25 |
1491.50 |
+19.00 |
90,854 |
197,316 |
+13,102 |
May13 |
121214 |
1455.50 |
1472.50 |
1454.25 |
1471.50 |
+15.00 |
16,451 |
118,829 |
+1,440 |
Jul13 |
121214 |
1439.00 |
1453.50 |
1437.75 |
1453.00 |
+13.75 |
9,542 |
73,498 |
+1,864 |
Aug13 |
121214 |
1406.00 |
1418.25 |
1404.25 |
1418.25 |
+11.75 |
530 |
1,777 |
+24 |
Sep13 |
121214 |
1367.00 |
1367.00 |
1356.25 |
1365.25 |
+9.00 |
261 |
1,495 |
+103 |
Nov13 |
121214 |
1306.50 |
1318.00 |
1306.50 |
1317.50 |
+7.75 |
4,770 |
61,142 |
+189 |
Jan14 |
121214 |
1314.75 |
1323.25 |
1314.75 |
1323.25 |
+7.75 |
26 |
988 |
+17 |
Mar14 |
121214 |
1327.25 |
1327.25 |
1319.25 |
1327.25 |
+8.00 |
19 |
562 |
+7 |
May14 |
121214 |
1323.25 |
1323.25 |
1316.00 |
1323.25 |
+7.25 |
3 |
465 |
+1 |
Jul14 |
121214 |
1319.50 |
1324.00 |
1316.50 |
1324.00 |
+7.50 |
50 |
355 |
+5 |
Aug14 |
121214 |
1318.75 |
1318.75 |
1311.25 |
1318.75 |
+7.50 |
0 |
1 |
+0 |
Sep14 |
121214 |
1305.50 |
1305.50 |
1298.00 |
1305.50 |
+7.50 |
0 |
1 |
+0 |
Nov14 |
121214 |
1284.00 |
1289.25 |
1279.00 |
1289.25 |
+10.25 |
14 |
2,395 |
+10 |
Total Volume and Open Interest |
254,158 |
603,576 |
+4,244 |
Soybean Meal(CBOT) |
Jan13 |
121214 |
455.10 |
460.30 |
454.60 |
457.70 |
+2.40 |
33,520 |
59,457 |
-3,017 |
Mar13 |
121214 |
450.00 |
455.50 |
449.50 |
453.60 |
+3.10 |
26,311 |
81,241 |
+5,934 |
May13 |
121214 |
438.30 |
442.00 |
436.60 |
440.70 |
+2.10 |
6,383 |
33,706 |
+142 |
Jul13 |
121214 |
431.80 |
432.00 |
427.60 |
429.90 |
+1.00 |
3,356 |
26,985 |
+873 |
Aug13 |
121214 |
417.20 |
419.10 |
414.80 |
416.50 |
-0.10 |
921 |
2,347 |
+333 |
Sep13 |
121214 |
401.80 |
401.80 |
394.90 |
396.60 |
-1.00 |
369 |
2,456 |
+56 |
Oct13 |
121214 |
377.30 |
378.00 |
369.80 |
373.60 |
-0.30 |
211 |
3,402 |
+56 |
Dec13 |
121214 |
371.40 |
371.40 |
367.50 |
370.80 |
+0.80 |
1,448 |
14,831 |
+540 |
Jan14 |
121214 |
371.50 |
371.80 |
371.00 |
371.80 |
+0.80 |
109 |
742 |
+93 |
Mar14 |
121214 |
373.20 |
373.20 |
372.20 |
373.20 |
+1.00 |
0 |
684 |
+0 |
Total Volume and Open Interest |
73,671 |
227,164 |
+4,304 |
Soybean Oil(CBOT) |
Jan13 |
121214 |
49.00 |
50.07 |
48.91 |
49.99 |
+0.99 |
63,832 |
100,503 |
-6,352 |
Mar13 |
121214 |
49.41 |
50.49 |
49.38 |
50.42 |
+0.95 |
43,251 |
108,905 |
+8,131 |
May13 |
121214 |
49.94 |
50.95 |
49.90 |
50.89 |
+0.95 |
8,933 |
42,123 |
+684 |
Jul13 |
121214 |
50.33 |
51.36 |
50.33 |
51.30 |
+0.95 |
4,889 |
30,616 |
+394 |
Aug13 |
121214 |
50.38 |
51.37 |
50.37 |
51.33 |
+0.96 |
411 |
4,009 |
+80 |
Sep13 |
121214 |
50.41 |
51.30 |
50.41 |
51.21 |
+0.90 |
115 |
3,907 |
+22 |
Oct13 |
121214 |
50.22 |
50.93 |
49.92 |
50.77 |
+0.85 |
294 |
4,850 |
+94 |
Dec13 |
121214 |
49.76 |
50.70 |
49.75 |
50.53 |
+0.78 |
1,508 |
15,210 |
-300 |
Jan14 |
121214 |
50.40 |
50.90 |
50.40 |
50.73 |
+0.82 |
0 |
1,350 |
+0 |
Mar14 |
121214 |
51.10 |
51.25 |
51.01 |
51.01 |
+0.77 |
0 |
438 |
+0 |
Total Volume and Open Interest |
123,752 |
313,392 |
+2,384 |
Canola(WCE) |
Jan13 |
121214 |
590.0 |
600.2 |
590.0 |
598.0 |
+7.8 |
7,669 |
61,726 |
-904 |
Mar13 |
121214 |
587.0 |
596.9 |
586.9 |
594.5 |
+7.5 |
6,667 |
59,693 |
+2,790 |
May13 |
121214 |
585.9 |
595.9 |
585.9 |
593.6 |
+7.9 |
827 |
15,881 |
+96 |
Jul13 |
121214 |
581.1 |
592.9 |
581.1 |
590.2 |
+9.6 |
339 |
9,478 |
+63 |
Nov13 |
121214 |
533.8 |
546.7 |
533.8 |
542.7 |
+9.7 |
64 |
10,243 |
-29 |
Total Volume and Open Interest |
15,566 |
157,563 |
+2,016 |
Corn(CBOT) |
Mar13 |
121214 |
719.50 |
731.75 |
717.75 |
730.75 |
+10.50 |
132,778 |
603,401 |
-16,407 |
May13 |
121214 |
723.75 |
734.00 |
721.75 |
733.75 |
+9.75 |
24,638 |
175,086 |
+1,155 |
Jul13 |
121214 |
720.50 |
730.50 |
718.00 |
730.25 |
+9.00 |
17,042 |
150,397 |
-1,375 |
Sep13 |
121214 |
646.75 |
650.75 |
643.00 |
649.50 |
+2.25 |
2,454 |
38,740 |
+526 |
Dec13 |
121214 |
625.25 |
630.00 |
620.50 |
628.00 |
+2.00 |
8,169 |
189,362 |
-49 |
Mar14 |
121214 |
631.00 |
637.50 |
631.00 |
636.50 |
+1.75 |
90 |
4,503 |
+42 |
May14 |
121214 |
639.50 |
643.00 |
639.50 |
642.75 |
+1.75 |
9 |
1,405 |
-10 |
Jul14 |
121214 |
642.25 |
644.25 |
642.25 |
644.25 |
+1.75 |
0 |
1,328 |
-5 |
Sep14 |
121214 |
600.00 |
600.00 |
597.50 |
600.00 |
+2.50 |
0 |
101 |
+0 |
Dec14 |
121214 |
595.00 |
600.00 |
595.00 |
598.00 |
+2.75 |
104 |
8,045 |
+32 |
Total Volume and Open Interest |
187,634 |
1,175,597 |
-17,848 |
Wheat(CBOT) |
Mar13 |
121214 |
808.25 |
817.50 |
806.25 |
814.00 |
+5.50 |
65,735 |
236,850 |
-2,851 |
May13 |
121214 |
820.50 |
829.50 |
818.75 |
826.25 |
+5.00 |
22,043 |
60,250 |
+262 |
Jul13 |
121214 |
829.50 |
836.50 |
827.00 |
833.00 |
+3.50 |
13,974 |
73,182 |
-538 |
Sep13 |
121214 |
843.75 |
849.25 |
843.00 |
845.75 |
+2.25 |
2,204 |
11,685 |
+279 |
Dec13 |
121214 |
857.75 |
863.00 |
853.75 |
859.50 |
+1.75 |
4,809 |
49,373 |
-638 |
Mar14 |
121214 |
868.00 |
871.00 |
867.75 |
869.25 |
+1.50 |
543 |
3,443 |
+110 |
Total Volume and Open Interest |
109,550 |
437,482 |
-3,382 |
Wheat(KCBT) |
Mar13 |
121214 |
862.75 |
867.75 |
860.00 |
864.25 |
+1.50 |
14,685 |
97,219 |
-908 |
May13 |
121214 |
873.25 |
878.00 |
870.50 |
874.25 |
+1.25 |
4,972 |
21,502 |
-377 |
Jul13 |
121214 |
881.00 |
885.50 |
877.75 |
882.00 |
+0.75 |
3,471 |
28,099 |
+661 |
Sep13 |
121214 |
893.25 |
896.25 |
890.75 |
893.00 |
+0.75 |
880 |
4,949 |
+482 |
Dec13 |
121214 |
905.00 |
908.00 |
901.75 |
905.75 |
+1.50 |
527 |
4,813 |
+104 |
Mar14 |
121214 |
908.00 |
913.75 |
908.00 |
911.25 |
+2.00 |
15 |
210 |
+6 |
Total Volume and Open Interest |
24,568 |
157,165 |
-29 |
Wheat(MGE) |
Dec12 |
121214 |
884.75 |
884.75 |
884.75 |
884.75 |
unch |
3 |
20 |
-3 |
Mar13 |
121214 |
901.00 |
907.00 |
899.75 |
903.00 |
+3.25 |
3,461 |
27,862 |
-222 |
May13 |
121214 |
911.25 |
918.00 |
910.50 |
914.00 |
+3.25 |
940 |
7,319 |
+148 |
Jul13 |
121214 |
920.50 |
926.25 |
919.00 |
921.75 |
+3.00 |
305 |
2,998 |
+91 |
Sep13 |
121214 |
919.00 |
924.50 |
919.00 |
920.50 |
+2.00 |
262 |
3,855 |
+140 |
Total Volume and Open Interest |
5,161 |
44,595 |
+185 |
Oats(CBOT) |
Mar13 |
121214 |
387.00 |
394.75 |
384.25 |
389.75 |
+2.75 |
454 |
9,717 |
+15 |
May13 |
121214 |
390.50 |
400.00 |
389.00 |
395.25 |
+3.75 |
29 |
971 |
-11 |
Jul13 |
121214 |
394.50 |
394.50 |
391.25 |
394.50 |
+3.25 |
28 |
122 |
-10 |
Sep13 |
121214 |
384.00 |
384.00 |
380.75 |
384.00 |
+3.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
522 |
10,874 |
-38 |
Rough Rice(CBOT) |
Jan13 |
121214 |
15.48 |
15.52 |
15.35 |
15.42 |
-0.08 |
1,721 |
8,040 |
-1,108 |
Mar13 |
121214 |
15.80 |
15.83 |
15.65 |
15.72 |
-0.10 |
1,561 |
6,334 |
+1,304 |
May13 |
121214 |
16.10 |
16.11 |
16.05 |
16.05 |
-0.10 |
6 |
673 |
+4 |
Jul13 |
121214 |
16.22 |
16.32 |
16.22 |
16.22 |
-0.10 |
1 |
57 |
+0 |
Total Volume and Open Interest |
3,289 |
15,138 |
+200 |
Live Cattle(CME) |
Dec12 |
121214 |
126.200 |
127.300 |
125.850 |
126.900 |
+0.700 |
8,200 |
19,232 |
-2,561 |
Feb13 |
121214 |
131.535 |
132.950 |
131.185 |
132.600 |
+1.115 |
25,282 |
144,942 |
+278 |
Apr13 |
121214 |
135.400 |
136.950 |
135.130 |
136.785 |
+1.405 |
8,635 |
75,527 |
+661 |
Jun13 |
121214 |
131.435 |
132.685 |
131.200 |
132.400 |
+0.950 |
4,979 |
48,399 |
+814 |
Aug13 |
121214 |
131.300 |
132.485 |
131.130 |
132.100 |
+0.800 |
2,829 |
28,937 |
+854 |
Oct13 |
121214 |
134.575 |
136.050 |
134.500 |
135.900 |
+1.150 |
402 |
5,324 |
+46 |
Total Volume and Open Interest |
50,622 |
325,594 |
+193 |
Feeder Cattle(CME) |
Jan13 |
121214 |
152.575 |
153.485 |
152.285 |
153.075 |
-0.055 |
5,399 |
10,849 |
-518 |
Mar13 |
121214 |
154.435 |
155.600 |
154.285 |
155.035 |
-0.040 |
2,889 |
8,986 |
+549 |
Apr13 |
121214 |
155.750 |
156.785 |
155.550 |
156.350 |
+0.350 |
1,033 |
2,088 |
-64 |
May13 |
121214 |
157.150 |
158.000 |
156.935 |
157.600 |
+0.315 |
1,321 |
2,894 |
+225 |
Aug13 |
121214 |
160.950 |
161.950 |
160.800 |
161.950 |
+0.450 |
713 |
1,733 |
+156 |
Sep13 |
121214 |
161.900 |
162.500 |
161.750 |
162.450 |
+0.400 |
105 |
274 |
+30 |
Oct13 |
121214 |
162.485 |
163.000 |
162.000 |
162.900 |
+0.400 |
68 |
152 |
+31 |
Total Volume and Open Interest |
11,537 |
27,034 |
+418 |
Lean Hogs(CME) |
Dec12 |
121214 |
82.200 |
82.230 |
81.980 |
82.000 |
-0.135 |
3,515 |
18,356 |
-1,107 |
Feb13 |
121214 |
85.950 |
86.250 |
85.300 |
85.400 |
-0.500 |
22,287 |
101,872 |
-49 |
Apr13 |
121214 |
90.680 |
91.000 |
90.080 |
90.400 |
-0.250 |
6,070 |
43,881 |
-312 |
May13 |
121214 |
98.100 |
98.100 |
97.035 |
97.900 |
-0.650 |
133 |
1,505 |
+6 |
Jun13 |
121214 |
100.100 |
100.230 |
99.100 |
99.850 |
-0.185 |
4,294 |
31,918 |
+373 |
Jul13 |
121214 |
99.950 |
100.000 |
99.050 |
99.600 |
-0.450 |
1,111 |
10,593 |
-111 |
Aug13 |
121214 |
99.035 |
99.100 |
98.150 |
98.400 |
-0.650 |
1,102 |
15,028 |
-92 |
Oct13 |
121214 |
88.100 |
88.150 |
87.300 |
87.500 |
-1.000 |
1,142 |
12,080 |
+478 |
Total Volume and Open Interest |
40,078 |
241,235 |
-668 |
Class III Milk(CME) |
Dec12 |
121214 |
18.60 |
18.61 |
18.57 |
18.59 |
+0.01 |
137 |
4,263 |
+25 |
Jan13 |
121214 |
17.56 |
17.80 |
17.42 |
17.75 |
+0.19 |
309 |
2,985 |
-56 |
Feb13 |
121214 |
17.91 |
18.34 |
17.85 |
18.25 |
+0.35 |
147 |
2,273 |
+11 |
Mar13 |
121214 |
18.20 |
18.70 |
18.18 |
18.66 |
+0.47 |
103 |
1,907 |
+28 |
Apr13 |
121214 |
18.45 |
18.75 |
18.43 |
18.70 |
+0.22 |
30 |
1,388 |
+3 |
Total Volume and Open Interest |
914 |
19,696 |
+67 |
Cocoa(ICE) |
Dec12 |
121213 |
2452 |
2452 |
2452 |
2452 |
-38 |
7 |
149 |
-5 |
Mar13 |
121214 |
2422 |
2447 |
2412 |
2435 |
+13 |
14,869 |
91,946 |
+581 |
May13 |
121214 |
2438 |
2454 |
2420 |
2442 |
+12 |
4,572 |
32,480 |
+539 |
Jul13 |
121214 |
2455 |
2459 |
2433 |
2447 |
+9 |
1,584 |
18,657 |
-238 |
Sep13 |
121214 |
2454 |
2461 |
2437 |
2449 |
+5 |
500 |
16,497 |
+123 |
Dec13 |
121214 |
2451 |
2462 |
2439 |
2451 |
+4 |
137 |
9,951 |
+47 |
Mar14 |
121214 |
2465 |
2465 |
2445 |
2455 |
+4 |
182 |
15,883 |
+110 |
Total Volume and Open Interest |
21,870 |
194,876 |
+1,073 |
Coffee "C"(ICE) |
Dec12 |
121214 |
136.60 |
137.40 |
136.60 |
137.40 |
+2.15 |
10 |
56 |
-2 |
Mar13 |
121214 |
143.60 |
145.55 |
142.20 |
143.15 |
-0.45 |
11,234 |
92,427 |
+79 |
May13 |
121214 |
146.85 |
148.40 |
145.20 |
146.10 |
-0.45 |
2,754 |
25,665 |
+253 |
Jul13 |
121214 |
149.50 |
151.30 |
148.05 |
148.95 |
-0.40 |
1,310 |
11,830 |
+58 |
Sep13 |
121214 |
152.50 |
154.10 |
150.90 |
151.80 |
-0.40 |
235 |
5,507 |
+72 |
Dec13 |
121214 |
156.85 |
158.10 |
155.00 |
155.90 |
-0.40 |
98 |
4,143 |
-22 |
Total Volume and Open Interest |
15,679 |
141,226 |
+467 |
Orange Juice(ICE) |
Jan13 |
121214 |
137.20 |
138.95 |
135.20 |
137.90 |
+0.65 |
3,268 |
10,067 |
-508 |
Mar13 |
121214 |
137.50 |
139.25 |
135.40 |
138.15 |
+0.65 |
2,019 |
10,149 |
+1,159 |
May13 |
121214 |
138.90 |
139.50 |
137.10 |
138.60 |
+0.60 |
535 |
3,513 |
+111 |
Jul13 |
121214 |
139.80 |
139.80 |
139.80 |
139.80 |
+0.60 |
59 |
798 |
+9 |
Sep13 |
121214 |
140.80 |
140.80 |
140.80 |
140.80 |
+0.60 |
0 |
88 |
+0 |
Nov13 |
121214 |
142.00 |
142.00 |
142.00 |
142.00 |
+0.60 |
0 |
60 |
+0 |
Total Volume and Open Interest |
5,881 |
24,702 |
+771 |
Sugar #11(ICE) |
Mar13 |
121214 |
18.63 |
19.06 |
18.60 |
19.01 |
+0.47 |
50,686 |
342,128 |
-1,704 |
May13 |
121214 |
18.75 |
19.16 |
18.74 |
19.13 |
+0.43 |
18,909 |
125,254 |
+1,146 |
Jul13 |
121214 |
18.83 |
19.24 |
18.83 |
19.22 |
+0.42 |
25,148 |
122,337 |
-6,262 |
Oct13 |
121214 |
19.15 |
19.55 |
19.15 |
19.55 |
+0.41 |
14,999 |
73,077 |
-457 |
Mar14 |
121214 |
19.85 |
20.23 |
19.85 |
20.21 |
+0.35 |
5,382 |
55,082 |
+805 |
May14 |
121214 |
19.78 |
20.17 |
19.74 |
20.13 |
+0.35 |
1,597 |
13,647 |
-451 |
Jul14 |
121214 |
19.76 |
20.12 |
19.75 |
20.03 |
+0.26 |
396 |
6,321 |
-267 |
Oct14 |
121214 |
19.94 |
20.18 |
19.94 |
20.07 |
+0.16 |
95 |
9,155 |
+27 |
Total Volume and Open Interest |
117,613 |
757,167 |
-7,027 |
London Cocoa(LCE) |
Dec12 |
121212 |
1520 |
1570 |
1515 |
1533 |
+15 |
4,068 |
5,170 |
-7,365 |
Mar13 |
121214 |
1529 |
1550 |
1526 |
1545 |
+15 |
7,593 |
76,059 |
+790 |
May13 |
121214 |
1536 |
1554 |
1533 |
1551 |
+15 |
2,264 |
29,846 |
-769 |
Jul13 |
121214 |
1543 |
1559 |
1540 |
1556 |
+13 |
628 |
23,166 |
-511 |
Sep13 |
121214 |
1544 |
1564 |
1541 |
1560 |
+11 |
909 |
24,768 |
+99 |
Dec13 |
121214 |
1542 |
1558 |
1542 |
1551 |
+8 |
630 |
21,272 |
+3,684 |
Mar14 |
121214 |
1543 |
1550 |
1537 |
1544 |
+4 |
1,305 |
18,314 |
+405 |
Total Volume and Open Interest |
13,357 |
200,993 |
+1,885 |
London Sugar(LCE) |
Mar13 |
121214 |
501.30 |
509.00 |
499.80 |
508.70 |
+8.90 |
4,075 |
40,002 |
-147 |
May13 |
121214 |
507.80 |
515.70 |
506.50 |
515.30 |
+9.00 |
934 |
14,475 |
-312 |
Aug13 |
121214 |
512.60 |
519.70 |
510.80 |
519.40 |
+8.70 |
675 |
8,823 |
+223 |
Oct13 |
121214 |
517.60 |
524.40 |
515.80 |
524.40 |
+9.00 |
290 |
4,939 |
+11 |
Dec13 |
121214 |
526.80 |
534.00 |
526.70 |
534.00 |
+9.10 |
162 |
2,003 |
+86 |
Total Volume and Open Interest |
6,233 |
71,390 |
-71 |
Cotton(ICE) |
Mar13 |
121214 |
74.50 |
75.16 |
74.40 |
75.09 |
+0.53 |
16,133 |
124,469 |
+852 |
May13 |
121214 |
75.56 |
76.08 |
75.50 |
76.04 |
+0.53 |
2,345 |
22,173 |
+552 |
Jul13 |
121214 |
76.30 |
76.88 |
76.29 |
76.88 |
+0.55 |
705 |
11,923 |
+282 |
Oct13 |
121214 |
77.58 |
77.58 |
77.58 |
77.58 |
+0.67 |
0 |
6 |
+0 |
Dec13 |
121214 |
77.60 |
78.29 |
77.60 |
78.24 |
+0.61 |
342 |
6,930 |
+19 |
Mar14 |
121214 |
78.78 |
78.78 |
78.78 |
78.78 |
+0.63 |
3 |
30 |
+2 |
Total Volume and Open Interest |
19,528 |
165,758 |
+1,707 |
Lumber(CME) |
Jan13 |
121214 |
347.0 |
355.0 |
346.9 |
355.0 |
+10.0 |
568 |
4,878 |
-217 |
Mar13 |
121214 |
353.8 |
361.1 |
353.8 |
361.1 |
+10.0 |
345 |
4,243 |
+148 |
May13 |
121214 |
352.0 |
363.0 |
352.0 |
362.2 |
+9.2 |
123 |
1,458 |
+68 |
Jul13 |
121214 |
349.3 |
353.0 |
349.3 |
350.7 |
+7.1 |
5 |
216 |
+3 |
Total Volume and Open Interest |
1,041 |
10,811 |
+2 |
Crude Oil(NYM) |
Jan13 |
121214 |
86.13 |
86.92 |
86.05 |
86.73 |
+0.84 |
300,353 |
155,683 |
-38,625 |
Feb13 |
121214 |
86.65 |
87.48 |
86.61 |
87.25 |
+0.81 |
140,657 |
253,539 |
+25,179 |
Mar13 |
121214 |
87.35 |
88.04 |
87.20 |
87.82 |
+0.80 |
84,638 |
145,473 |
+9,210 |
Apr13 |
121214 |
88.00 |
88.54 |
87.79 |
88.39 |
+0.84 |
40,214 |
70,546 |
+2,821 |
May13 |
121214 |
88.32 |
89.09 |
88.32 |
88.93 |
+0.88 |
31,725 |
70,699 |
+6,295 |
Jun13 |
121214 |
88.88 |
89.48 |
88.78 |
89.33 |
+0.94 |
45,793 |
129,308 |
+4,063 |
Jul13 |
121214 |
89.13 |
89.72 |
89.13 |
89.60 |
+1.00 |
9,963 |
48,715 |
+1,026 |
Aug13 |
121214 |
89.83 |
89.83 |
89.29 |
89.75 |
+1.03 |
6,602 |
23,404 |
-443 |
Sep13 |
121214 |
89.18 |
89.96 |
89.18 |
89.87 |
+1.07 |
7,209 |
43,180 |
+1,441 |
Oct13 |
121214 |
89.27 |
89.94 |
89.27 |
89.91 |
+1.10 |
2,052 |
31,274 |
+431 |
Nov13 |
121214 |
89.68 |
90.04 |
89.53 |
89.95 |
+1.13 |
2,476 |
31,826 |
-192 |
Dec13 |
121214 |
89.20 |
90.09 |
89.20 |
89.97 |
+1.15 |
35,077 |
173,223 |
-1,156 |
Jan14 |
121214 |
89.91 |
89.91 |
89.91 |
89.91 |
+1.15 |
1,365 |
30,626 |
+463 |
Feb14 |
121214 |
89.82 |
89.82 |
89.82 |
89.82 |
+1.15 |
309 |
12,155 |
+52 |
Mar14 |
121214 |
89.74 |
89.76 |
89.74 |
89.74 |
+1.15 |
735 |
16,600 |
-139 |
Apr14 |
121214 |
89.40 |
89.65 |
89.40 |
89.65 |
+1.15 |
60 |
9,054 |
+1 |
Total Volume and Open Interest |
722,130 |
1,553,996 |
+10,542 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121214 |
86.125 |
86.950 |
86.050 |
86.725 |
+0.825 |
6,493 |
2,842 |
-92 |
Feb13 |
121214 |
86.550 |
87.500 |
86.550 |
87.250 |
+0.800 |
529 |
1,877 |
+103 |
Mar13 |
121214 |
87.650 |
87.925 |
87.275 |
87.825 |
+0.800 |
85 |
239 |
-44 |
Apr13 |
121214 |
87.975 |
88.400 |
87.900 |
88.400 |
+0.850 |
12 |
52 |
-9 |
May13 |
121214 |
88.925 |
88.925 |
88.925 |
88.925 |
+0.875 |
0 |
3 |
+0 |
Jun13 |
121214 |
89.325 |
89.325 |
89.325 |
89.325 |
+0.925 |
0 |
46 |
+0 |
Jul13 |
121214 |
89.600 |
89.600 |
89.600 |
89.600 |
+1.000 |
0 |
1 |
+0 |
Aug13 |
121214 |
89.750 |
89.750 |
89.750 |
89.750 |
+1.025 |
|
|
|
Sep13 |
121214 |
89.875 |
89.875 |
89.875 |
89.875 |
+1.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,119 |
5,217 |
-42 |
Heating Oil(NYM) |
Jan13 |
121214 |
294.77 |
299.21 |
294.50 |
298.07 |
+3.70 |
76,255 |
68,800 |
-14,072 |
Feb13 |
121214 |
294.79 |
298.80 |
294.35 |
297.69 |
+3.40 |
54,349 |
51,253 |
+2,826 |
Mar13 |
121214 |
295.12 |
297.39 |
294.61 |
296.43 |
+3.26 |
37,030 |
43,219 |
+3,610 |
Apr13 |
121214 |
291.96 |
295.13 |
291.96 |
294.28 |
+3.30 |
20,644 |
34,649 |
+1,671 |
May13 |
121214 |
295.40 |
297.51 |
295.30 |
297.23 |
+3.32 |
6,972 |
24,796 |
+874 |
Jun13 |
121214 |
293.94 |
296.66 |
293.90 |
295.75 |
+3.29 |
5,765 |
22,244 |
+5 |
Jul13 |
121214 |
294.02 |
295.80 |
293.61 |
295.22 |
+3.23 |
984 |
5,770 |
+276 |
Aug13 |
121214 |
294.40 |
295.60 |
294.13 |
294.78 |
+3.13 |
341 |
3,167 |
+60 |
Sep13 |
121214 |
293.12 |
294.82 |
292.63 |
294.44 |
+3.03 |
611 |
8,218 |
+150 |
Oct13 |
121214 |
293.89 |
294.54 |
293.73 |
294.24 |
+2.96 |
160 |
2,456 |
-5 |
Nov13 |
121214 |
293.67 |
294.39 |
293.54 |
294.04 |
+2.89 |
176 |
2,013 |
+12 |
Dec13 |
121214 |
292.50 |
294.51 |
292.34 |
293.75 |
+2.82 |
1,357 |
16,610 |
+255 |
Jan14 |
121214 |
293.10 |
293.55 |
293.10 |
293.55 |
+2.82 |
75 |
1,509 |
+35 |
Feb14 |
121214 |
292.95 |
292.95 |
292.95 |
292.95 |
+2.77 |
28 |
124 |
+16 |
Total Volume and Open Interest |
204,750 |
286,166 |
-4,287 |
Gasoline(NYMEX) |
Jan13 |
121214 |
260.70 |
266.98 |
260.43 |
266.21 |
+6.00 |
64,048 |
69,239 |
-12,348 |
Feb13 |
121214 |
260.93 |
266.77 |
260.93 |
266.08 |
+5.15 |
39,424 |
66,307 |
+9,259 |
Mar13 |
121214 |
262.48 |
267.76 |
262.48 |
267.19 |
+4.55 |
21,956 |
42,822 |
+1,627 |
Apr13 |
121214 |
278.05 |
281.83 |
278.05 |
281.29 |
+4.13 |
8,998 |
28,503 |
+1,177 |
May13 |
121214 |
278.39 |
280.90 |
278.02 |
280.67 |
+4.05 |
6,290 |
16,028 |
+846 |
Jun13 |
121214 |
273.80 |
278.09 |
273.80 |
277.82 |
+3.97 |
5,551 |
14,012 |
+838 |
Jul13 |
121214 |
270.43 |
274.39 |
270.43 |
274.39 |
+3.90 |
2,108 |
6,408 |
+170 |
Aug13 |
121214 |
268.62 |
270.92 |
268.62 |
270.92 |
+3.86 |
1,309 |
3,511 |
+55 |
Sep13 |
121214 |
265.66 |
267.43 |
265.12 |
267.43 |
+3.83 |
1,235 |
6,168 |
+249 |
Oct13 |
121214 |
252.95 |
254.30 |
252.95 |
254.20 |
+3.90 |
673 |
4,810 |
+276 |
Total Volume and Open Interest |
152,572 |
276,732 |
+2,456 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121214 |
266.20 |
266.21 |
266.20 |
266.20 |
+6.00 |
0 |
1 |
+0 |
Feb13 |
121214 |
266.10 |
266.10 |
266.08 |
266.10 |
+5.20 |
|
|
|
Mar13 |
121214 |
267.20 |
267.20 |
267.19 |
267.20 |
+4.60 |
|
|
|
Apr13 |
121214 |
281.30 |
281.30 |
281.29 |
281.30 |
+4.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121214 |
3.339 |
3.363 |
3.261 |
3.314 |
-0.033 |
187,101 |
160,082 |
-30,788 |
Feb13 |
121214 |
3.389 |
3.408 |
3.316 |
3.358 |
-0.031 |
85,002 |
117,027 |
+18,753 |
Mar13 |
121214 |
3.406 |
3.429 |
3.337 |
3.380 |
-0.027 |
89,773 |
226,889 |
+21,429 |
Apr13 |
121214 |
3.439 |
3.468 |
3.382 |
3.420 |
-0.018 |
36,043 |
121,221 |
-340 |
May13 |
121214 |
3.487 |
3.512 |
3.422 |
3.467 |
-0.015 |
13,015 |
63,418 |
+2,394 |
Jun13 |
121214 |
3.506 |
3.550 |
3.467 |
3.508 |
-0.013 |
8,637 |
22,010 |
+532 |
Jul13 |
121214 |
3.559 |
3.595 |
3.510 |
3.551 |
-0.012 |
9,396 |
28,439 |
-318 |
Aug13 |
121214 |
3.554 |
3.620 |
3.538 |
3.578 |
-0.012 |
2,588 |
23,788 |
+396 |
Sep13 |
121214 |
3.558 |
3.626 |
3.543 |
3.584 |
-0.013 |
3,572 |
22,014 |
+42 |
Oct13 |
121214 |
3.595 |
3.660 |
3.575 |
3.617 |
-0.014 |
11,753 |
97,237 |
-579 |
Nov13 |
121214 |
3.735 |
3.765 |
3.688 |
3.725 |
-0.015 |
1,605 |
27,662 |
+211 |
Dec13 |
121214 |
3.908 |
3.951 |
3.872 |
3.908 |
-0.016 |
2,649 |
28,986 |
+195 |
Jan14 |
121214 |
3.988 |
4.056 |
3.984 |
4.010 |
-0.016 |
7,639 |
70,446 |
-1,634 |
Feb14 |
121214 |
3.988 |
4.033 |
3.981 |
4.007 |
-0.014 |
543 |
5,583 |
-106 |
Mar14 |
121214 |
3.935 |
3.976 |
3.934 |
3.955 |
-0.015 |
2,072 |
17,354 |
+554 |
Apr14 |
121214 |
3.823 |
3.852 |
3.820 |
3.835 |
-0.011 |
2,923 |
34,565 |
+1,104 |
Total Volume and Open Interest |
467,610 |
1,150,356 |
+12,652 |
Brent Crude Oil(ICE) |
Jan13 |
121214 |
108.20 |
109.58 |
108.20 |
109.15 |
+1.24 |
169,434 |
63,502 |
-32,692 |
Feb13 |
121214 |
106.62 |
108.40 |
106.55 |
108.18 |
+1.72 |
233,210 |
308,779 |
+6,789 |
Mar13 |
121214 |
105.76 |
107.37 |
105.74 |
107.28 |
+1.68 |
96,738 |
174,299 |
+13,091 |
Apr13 |
121214 |
105.06 |
106.65 |
105.06 |
106.57 |
+1.65 |
39,837 |
56,775 |
+2,213 |
May13 |
121214 |
104.77 |
106.09 |
104.77 |
106.02 |
+1.62 |
26,599 |
48,478 |
-679 |
Jun13 |
121214 |
104.32 |
105.65 |
104.32 |
105.57 |
+1.60 |
50,932 |
100,546 |
-2,336 |
Jul13 |
121214 |
104.02 |
105.16 |
104.02 |
105.14 |
+1.59 |
10,307 |
33,954 |
+469 |
Aug13 |
121214 |
103.57 |
104.74 |
103.57 |
104.67 |
+1.58 |
7,759 |
45,216 |
+845 |
Sep13 |
121214 |
103.08 |
104.21 |
103.07 |
104.17 |
+1.56 |
11,668 |
42,168 |
-823 |
Oct13 |
121214 |
103.72 |
103.72 |
103.72 |
103.72 |
+1.55 |
4,581 |
34,666 |
+547 |
Nov13 |
121214 |
103.32 |
103.32 |
103.32 |
103.32 |
+1.54 |
4,110 |
31,006 |
+596 |
Dec13 |
121214 |
101.89 |
103.03 |
101.88 |
102.94 |
+1.53 |
40,035 |
124,542 |
+642 |
Jan14 |
121214 |
102.63 |
102.63 |
102.63 |
102.63 |
+1.52 |
996 |
21,873 |
+306 |
Feb14 |
121214 |
102.32 |
102.32 |
102.32 |
102.32 |
+1.52 |
369 |
12,832 |
+231 |
Total Volume and Open Interest |
716,575 |
1,307,023 |
-7,988 |
Gas Oil(ICE) |
Jan13 |
121214 |
915.25 |
927.00 |
915.25 |
922.75 |
+2.25 |
94,554 |
117,356 |
+3,300 |
Feb13 |
121214 |
916.00 |
927.25 |
915.75 |
923.00 |
+2.00 |
69,851 |
77,218 |
+4,881 |
Mar13 |
121214 |
913.75 |
924.25 |
913.50 |
920.50 |
+1.75 |
30,823 |
48,285 |
-52 |
Apr13 |
121214 |
910.25 |
919.00 |
910.25 |
916.50 |
+1.25 |
14,914 |
34,301 |
+484 |
May13 |
121214 |
911.00 |
914.75 |
908.25 |
912.75 |
+1.00 |
11,135 |
26,177 |
+1,850 |
Jun13 |
121214 |
903.50 |
913.00 |
903.25 |
909.00 |
+0.75 |
16,397 |
36,150 |
+2,385 |
Jul13 |
121214 |
902.00 |
909.75 |
902.00 |
907.00 |
+0.75 |
3,488 |
16,857 |
+22 |
Aug13 |
121214 |
900.25 |
908.50 |
900.25 |
905.25 |
+0.75 |
2,049 |
14,676 |
+304 |
Sep13 |
121214 |
898.50 |
906.50 |
898.50 |
903.50 |
+1.00 |
2,613 |
16,599 |
+373 |
Oct13 |
121214 |
896.50 |
904.75 |
896.50 |
901.50 |
+1.00 |
1,394 |
8,143 |
+37 |
Total Volume and Open Interest |
260,246 |
496,497 |
+6,477 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121214 |
2.292 |
2.301 |
2.284 |
2.298 |
+0.008 |
222 |
1,037 |
-29 |
Feb13 |
121214 |
2.298 |
2.307 |
2.288 |
2.305 |
+0.008 |
424 |
1,731 |
-66 |
Mar13 |
121214 |
2.300 |
2.318 |
2.300 |
2.318 |
+0.011 |
305 |
1,990 |
-87 |
Apr13 |
121214 |
2.306 |
2.315 |
2.301 |
2.315 |
+0.010 |
127 |
647 |
-24 |
May13 |
121214 |
2.295 |
2.308 |
2.290 |
2.307 |
+0.011 |
199 |
896 |
-7 |
Jun13 |
121214 |
2.291 |
2.301 |
2.286 |
2.299 |
+0.008 |
256 |
1,019 |
-89 |
Jul13 |
121214 |
2.269 |
2.280 |
2.258 |
2.276 |
+0.007 |
197 |
1,237 |
-63 |
Total Volume and Open Interest |
1,767 |
9,390 |
-348 |
WTI Crude Oil(ICE) |
Jan13 |
121214 |
86.22 |
86.92 |
86.06 |
86.73 |
+0.84 |
58,312 |
52,321 |
-6,499 |
Feb13 |
121214 |
86.81 |
87.47 |
86.63 |
87.25 |
+0.81 |
45,184 |
75,575 |
+1,061 |
Mar13 |
121214 |
87.74 |
88.05 |
87.22 |
87.82 |
+0.80 |
24,476 |
46,467 |
+4,612 |
Apr13 |
121214 |
88.45 |
88.53 |
87.79 |
88.39 |
+0.84 |
10,947 |
19,997 |
+400 |
May13 |
121214 |
89.01 |
89.01 |
88.43 |
88.93 |
+0.88 |
10,836 |
18,309 |
+526 |
Jun13 |
121214 |
89.21 |
89.48 |
88.87 |
89.33 |
+0.94 |
17,403 |
59,945 |
+2,823 |
Jul13 |
121214 |
89.62 |
89.62 |
89.60 |
89.60 |
+1.00 |
2,068 |
9,571 |
+273 |
Aug13 |
121214 |
89.76 |
89.76 |
89.73 |
89.75 |
+1.03 |
1,196 |
6,178 |
+63 |
Sep13 |
121214 |
89.87 |
89.87 |
89.87 |
89.87 |
+1.07 |
1,529 |
10,564 |
+320 |
Oct13 |
121214 |
89.91 |
89.91 |
89.91 |
89.91 |
+1.10 |
661 |
6,707 |
+62 |
Nov13 |
121214 |
89.95 |
89.95 |
89.95 |
89.95 |
+1.13 |
674 |
5,644 |
-22 |
Dec13 |
121214 |
89.50 |
90.06 |
89.50 |
89.97 |
+1.15 |
11,991 |
66,533 |
-422 |
Jan14 |
121214 |
89.91 |
89.91 |
89.91 |
89.91 |
+1.15 |
166 |
6,276 |
+40 |
Feb14 |
121214 |
89.82 |
89.82 |
89.82 |
89.82 |
+1.15 |
40 |
2,141 |
-6 |
Mar14 |
121214 |
89.74 |
89.74 |
89.74 |
89.74 |
+1.15 |
15 |
3,576 |
+6 |
Apr14 |
121214 |
89.65 |
89.65 |
89.65 |
89.65 |
+1.15 |
6 |
2,174 |
+3 |
Total Volume and Open Interest |
190,856 |
495,628 |
+3,573 |
US Dollar Index(ICE) |
Dec12 |
121214 |
79.955 |
79.970 |
79.495 |
79.560 |
-0.353 |
45,358 |
27,119 |
-11,094 |
Mar13 |
121214 |
80.045 |
80.055 |
79.570 |
79.655 |
-0.357 |
25,923 |
23,219 |
+13,209 |
Jun13 |
121214 |
79.950 |
79.950 |
79.650 |
79.815 |
-0.357 |
0 |
504 |
+0 |
Total Volume and Open Interest |
71,281 |
50,845 |
+2,115 |
Australian Dollar(CME) |
Dec12 |
121214 |
105.26 |
105.77 |
105.09 |
105.61 |
+0.47 |
131,814 |
111,990 |
-25,960 |
Mar13 |
121214 |
104.52 |
105.06 |
104.38 |
104.90 |
+0.47 |
74,672 |
141,599 |
+50,278 |
Jun13 |
121214 |
104.20 |
104.20 |
103.74 |
104.20 |
+0.46 |
4 |
120 |
+2 |
Total Volume and Open Interest |
206,490 |
253,714 |
+24,320 |
British Pound(CME) |
Dec12 |
121214 |
161.11 |
161.78 |
161.04 |
161.68 |
+0.57 |
151,649 |
102,686 |
-27,556 |
Mar13 |
121214 |
161.11 |
161.75 |
161.00 |
161.64 |
+0.57 |
72,826 |
107,130 |
+53,820 |
Jun13 |
121214 |
161.20 |
161.59 |
161.02 |
161.59 |
+0.57 |
14 |
73 |
-1 |
Total Volume and Open Interest |
224,489 |
209,891 |
+26,263 |
Canadian Dollar(CME) |
Dec12 |
121214 |
101.54 |
101.70 |
101.29 |
101.37 |
-0.13 |
86,338 |
97,113 |
-17,994 |
Mar13 |
121214 |
101.34 |
101.50 |
101.15 |
101.17 |
-0.13 |
40,111 |
88,578 |
+27,762 |
Jun13 |
121214 |
101.00 |
101.08 |
100.95 |
100.95 |
-0.13 |
51 |
1,039 |
+17 |
Sep13 |
121214 |
100.79 |
100.85 |
100.71 |
100.71 |
-0.14 |
8 |
902 |
-3 |
Total Volume and Open Interest |
126,537 |
187,869 |
+9,782 |
Japanese Yen(CME) |
Dec12 |
121214 |
119.58 |
120.02 |
119.11 |
119.83 |
+0.17 |
179,758 |
148,800 |
-22,371 |
Mar13 |
121214 |
119.66 |
120.11 |
119.20 |
119.92 |
+0.17 |
94,248 |
141,974 |
+45,766 |
Jun13 |
121214 |
119.39 |
120.10 |
119.39 |
120.03 |
+0.16 |
10 |
150 |
+3 |
Total Volume and Open Interest |
274,017 |
290,980 |
+23,398 |
Swiss Franc(CME) |
Dec12 |
121214 |
108.26 |
109.07 |
108.14 |
108.95 |
+0.69 |
45,083 |
27,080 |
-8,439 |
Mar13 |
121214 |
108.39 |
109.25 |
108.30 |
109.11 |
+0.68 |
21,705 |
22,847 |
+9,535 |
Jun13 |
121214 |
109.28 |
109.28 |
108.61 |
109.28 |
+0.67 |
4 |
7 |
+3 |
Total Volume and Open Interest |
66,792 |
49,934 |
+1,099 |
EuroFX(CME) |
Dec12 |
121214 |
130.76 |
131.74 |
130.66 |
131.60 |
+0.83 |
266,906 |
139,832 |
-40,858 |
Mar13 |
121214 |
130.87 |
131.86 |
130.78 |
131.71 |
+0.83 |
98,013 |
108,851 |
+48,393 |
Jun13 |
121214 |
131.11 |
131.94 |
131.00 |
131.84 |
+0.84 |
42 |
754 |
+19 |
Total Volume and Open Interest |
364,979 |
249,486 |
+7,554 |
Mexican Peso(CME) |
Dec12 |
121214 |
780.50 |
784.50 |
779.25 |
782.75 |
+3.50 |
102,262 |
113,016 |
-22,024 |
Jan13 |
121214 |
781.00 |
781.00 |
777.50 |
781.00 |
+3.50 |
|
|
|
Total Volume and Open Interest |
197,407 |
281,741 |
+29,854 |
Brazilian Real(CME) |
Jan13 |
121214 |
478.40 |
480.30 |
478.15 |
479.20 |
-0.30 |
112 |
4,243 |
-74 |
Feb13 |
121214 |
477.00 |
477.90 |
476.20 |
477.00 |
-0.25 |
1,567 |
2,616 |
+1,566 |
Mar13 |
121214 |
476.55 |
476.55 |
474.55 |
475.25 |
-0.30 |
111 |
2,211 |
-79 |
Apr13 |
121214 |
473.35 |
473.35 |
473.35 |
473.35 |
-0.30 |
1 |
0 |
-1 |
Total Volume and Open Interest |
1,796 |
37,106 |
+1,408 |
30-Year T-Bonds(CBOT) |
Dec12 |
121214 |
149~060 |
149~290 |
148~290 |
149~230 |
+0~170 |
7,451 |
9,356 |
-3,716 |
Mar13 |
121214 |
147~250 |
148~190 |
147~150 |
148~110 |
+0~170 |
455,098 |
594,893 |
+4,999 |
Jun13 |
121214 |
147~030 |
147~030 |
146~190 |
147~030 |
+0~160 |
0 |
4 |
+0 |
Total Volume and Open Interest |
462,549 |
604,253 |
+1,283 |
10-Year T-Notes(CBOT) |
Dec12 |
121214 |
133~080 |
133~140 |
133~055 |
133~125 |
+0~030 |
18,186 |
23,409 |
-6,561 |
Mar13 |
121214 |
132~210 |
132~285 |
132~170 |
132~255 |
+0~020 |
1,207,617 |
1,692,356 |
-5,663 |
Jun13 |
121214 |
131~305 |
131~305 |
131~285 |
131~305 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,225,803 |
1,715,765 |
-12,224 |
5-Year T-Notes(CBOT) |
Dec12 |
121214 |
124~170 |
124~190 |
124~154 |
124~174 |
+0~004 |
18,552 |
58,428 |
-5,823 |
Mar13 |
121214 |
124~106 |
124~142 |
124~092 |
124~122 |
+0~002 |
621,650 |
1,432,881 |
+12,783 |
Jun13 |
121214 |
123~242 |
123~242 |
123~240 |
123~242 |
+0~002 |
|
|
|
Total Volume and Open Interest |
640,202 |
1,491,309 |
+6,960 |
2 Year T-Notes(CBOT) |
Dec12 |
121214 |
110~080 |
110~092 |
110~080 |
110~090 |
+0~010 |
11,014 |
34,917 |
-5,378 |
Mar13 |
121214 |
110~074 |
110~090 |
110~072 |
110~086 |
+0~010 |
145,981 |
942,653 |
-1,846 |
Jun13 |
121214 |
109~252 |
109~252 |
109~242 |
109~252 |
+0~010 |
|
|
|
Total Volume and Open Interest |
156,995 |
977,570 |
-7,224 |
Eurodollars(CME) |
Dec12 |
121214 |
99.690 |
99.695 |
99.690 |
99.692 |
+0.002 |
109,164 |
832,204 |
-7,538 |
Mar13 |
121214 |
99.710 |
99.720 |
99.710 |
99.710 |
unch |
165,112 |
689,456 |
-5,637 |
Jun13 |
121214 |
99.700 |
99.705 |
99.695 |
99.695 |
unch |
189,693 |
707,089 |
-14,342 |
Sep13 |
121214 |
99.675 |
99.685 |
99.675 |
99.675 |
unch |
202,444 |
618,771 |
-6,485 |
Dec13 |
121214 |
99.645 |
99.655 |
99.645 |
99.645 |
unch |
205,108 |
757,947 |
+1,477 |
Mar14 |
121214 |
99.610 |
99.625 |
99.610 |
99.620 |
+0.005 |
155,787 |
622,242 |
-2,716 |
Jun14 |
121214 |
99.575 |
99.585 |
99.570 |
99.580 |
+0.005 |
166,198 |
581,682 |
+15,549 |
Sep14 |
121214 |
99.530 |
99.540 |
99.525 |
99.530 |
unch |
146,498 |
474,004 |
-1,374 |
Dec14 |
121214 |
99.465 |
99.475 |
99.455 |
99.465 |
unch |
217,546 |
588,893 |
+29,186 |
Mar15 |
121214 |
99.400 |
99.410 |
99.390 |
99.400 |
unch |
174,388 |
524,915 |
-1,208 |
Jun15 |
121214 |
99.325 |
99.335 |
99.310 |
99.325 |
unch |
167,256 |
598,632 |
+11,312 |
Sep15 |
121214 |
99.230 |
99.245 |
99.220 |
99.235 |
unch |
170,323 |
432,306 |
+19,375 |
Dec15 |
121214 |
99.115 |
99.130 |
99.100 |
99.115 |
-0.005 |
198,104 |
417,850 |
+17,414 |
Mar16 |
121214 |
98.990 |
99.000 |
98.970 |
98.990 |
-0.005 |
100,956 |
250,548 |
+11,381 |
Jun16 |
121214 |
98.850 |
98.860 |
98.825 |
98.850 |
-0.005 |
81,000 |
182,970 |
+9,162 |
Sep16 |
121214 |
98.695 |
98.710 |
98.670 |
98.700 |
-0.005 |
83,849 |
160,083 |
+9,161 |
Dec16 |
121214 |
98.535 |
98.555 |
98.510 |
98.545 |
-0.005 |
56,552 |
125,071 |
+4,722 |
Mar17 |
121214 |
98.390 |
98.410 |
98.360 |
98.400 |
-0.005 |
25,637 |
87,074 |
-788 |
Total Volume and Open Interest |
2,682,188 |
8,889,920 |
+100,082 |
Ultra T-Bond(CBOT) |
Dec12 |
121214 |
164~05 |
165~23 |
164~05 |
165~15 |
+0~30 |
213 |
12,977 |
-5 |
Mar13 |
121214 |
163~04 |
164~14 |
162~17 |
164~01 |
+0~29 |
74,428 |
357,804 |
+296 |
Jun13 |
121214 |
164~01 |
164~01 |
163~04 |
164~01 |
+0~29 |
|
|
|
Total Volume and Open Interest |
74,641 |
370,781 |
+291 |
30 Day Federal Funds(CBOT) |
Dec12 |
121214 |
99.842 |
99.842 |
99.842 |
99.842 |
unch |
1,353 |
44,573 |
-607 |
Jan13 |
121214 |
99.855 |
99.860 |
99.855 |
99.855 |
unch |
2,537 |
31,732 |
+585 |
Feb13 |
121214 |
99.865 |
99.870 |
99.860 |
99.865 |
+0.005 |
1,366 |
24,723 |
+153 |
Mar13 |
121214 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
1,132 |
22,640 |
+128 |
Apr13 |
121214 |
99.875 |
99.880 |
99.870 |
99.875 |
+0.005 |
1,471 |
25,445 |
+617 |
May13 |
121214 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
1,590 |
26,180 |
+63 |
Total Volume and Open Interest |
14,620 |
345,878 |
+1,865 |
3-Mth Euro-Yen(CME) |
Dec12 |
121214 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Mar13 |
121214 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
121214 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Sep13 |
121214 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Dec13 |
121214 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
121214 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Jun14 |
121214 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep14 |
121214 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Dec14 |
121214 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar15 |
121214 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121214 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
1,650 |
1,671 |
+1,264 |
Jun13 |
121214 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121214 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
120 |
+0 |
Dec13 |
121214 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
384 |
+0 |
Mar14 |
121214 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
214 |
+0 |
Jun14 |
121214 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
|
|
|
Sep14 |
121214 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Dec14 |
121214 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,950 |
3,757 |
+964 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121214 |
144.46 |
144.48 |
144.20 |
144.40 |
-0.07 |
2,234 |
23,984 |
-699 |
Jun13 |
121214 |
142.31 |
142.31 |
142.31 |
142.31 |
-0.07 |
|
|
|
Sep13 |
121214 |
140.22 |
140.22 |
140.22 |
140.22 |
-0.07 |
|
|
|
Total Volume and Open Interest |
2,234 |
23,984 |
-699 |
Euro-Bund(EUREX) |
Mar13 |
121214 |
144.98 |
145.24 |
144.73 |
144.93 |
-0.13 |
475,682 |
883,225 |
-9,338 |
Jun13 |
121214 |
143.05 |
143.05 |
143.05 |
143.05 |
-0.15 |
37 |
87 |
+34 |
Sep13 |
121214 |
143.05 |
143.05 |
143.05 |
143.05 |
-0.15 |
|
|
|
Total Volume and Open Interest |
475,719 |
883,312 |
-9,304 |
Euro-Bobl(EUREX) |
Mar13 |
121214 |
127.53 |
127.63 |
127.38 |
127.47 |
-0.11 |
312,500 |
758,184 |
+15,473 |
Jun13 |
121214 |
125.82 |
125.82 |
125.82 |
125.82 |
-0.11 |
0 |
1 |
+0 |
Sep13 |
121214 |
125.82 |
125.82 |
125.82 |
125.82 |
-0.11 |
|
|
|
Total Volume and Open Interest |
312,500 |
758,185 |
+15,473 |
3-Mth Euribor(EUREX) |
Dec12 |
121214 |
99.815 |
99.815 |
99.815 |
99.815 |
-0.005 |
100 |
2,454 |
-82 |
Mar13 |
121214 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
51 |
2,486 |
+22 |
Jun13 |
121214 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
40 |
962 |
-35 |
Total Volume and Open Interest |
611 |
8,854 |
-95 |
Long Gilt(LIFFE) |
Dec12 |
121214 |
119~03 |
119~06 |
119~03 |
119~05 |
-0~03 |
1,995 |
24,248 |
-631 |
Mar13 |
121214 |
118~09 |
118~17 |
118~08 |
118~13 |
-0~04 |
146,969 |
348,912 |
-5,000 |
Total Volume and Open Interest |
148,964 |
373,160 |
-5,631 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121214 |
99.48 |
99.49 |
99.48 |
99.49 |
unch |
21,470 |
228,401 |
-6,869 |
Mar13 |
121214 |
99.49 |
99.50 |
99.49 |
99.50 |
unch |
44,051 |
341,149 |
+2,794 |
Jun13 |
121214 |
99.50 |
99.50 |
99.49 |
99.50 |
unch |
53,525 |
301,169 |
-718 |
Sep13 |
121214 |
99.49 |
99.50 |
99.48 |
99.49 |
unch |
49,313 |
302,063 |
-1,854 |
Dec13 |
121214 |
99.48 |
99.48 |
99.45 |
99.46 |
-0.01 |
61,112 |
302,408 |
-1,707 |
Mar14 |
121214 |
99.46 |
99.46 |
99.43 |
99.44 |
-0.02 |
60,477 |
266,842 |
-491 |
Total Volume and Open Interest |
426,795 |
2,633,221 |
-15,054 |
3-Mth Euribor(LIFFE) |
Dec12 |
121214 |
99.820 |
99.820 |
99.810 |
99.815 |
-0.005 |
34,864 |
501,564 |
-2,118 |
Mar13 |
121214 |
99.855 |
99.865 |
99.845 |
99.855 |
unch |
75,740 |
523,324 |
+13,888 |
Jun13 |
121214 |
99.865 |
99.870 |
99.850 |
99.860 |
unch |
69,604 |
511,774 |
+8,723 |
Total Volume and Open Interest |
691,856 |
4,364,931 |
+28,287 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121213 |
96.90 |
96.91 |
96.88 |
96.90 |
unch |
28,325 |
36,411 |
-22,846 |
Mar13 |
121214 |
97.09 |
97.11 |
97.06 |
97.07 |
-0.02 |
29,065 |
210,534 |
-917 |
Jun13 |
121214 |
97.19 |
97.23 |
97.14 |
97.14 |
-0.06 |
20,889 |
160,060 |
-3,605 |
Sep13 |
121214 |
97.20 |
97.24 |
97.13 |
97.15 |
-0.06 |
12,462 |
104,576 |
+1,634 |
Dec13 |
121214 |
97.17 |
97.19 |
97.08 |
97.10 |
-0.07 |
5,723 |
83,297 |
+978 |
Mar14 |
121214 |
97.07 |
97.11 |
97.01 |
97.02 |
-0.06 |
4,186 |
49,465 |
+588 |
Jun14 |
121214 |
96.97 |
97.00 |
96.91 |
96.91 |
-0.06 |
2,138 |
28,914 |
+1,247 |
Sep14 |
121214 |
96.89 |
96.90 |
96.82 |
96.82 |
-0.06 |
968 |
17,770 |
+139 |
Dec14 |
121214 |
96.77 |
96.78 |
96.73 |
96.73 |
-0.06 |
416 |
5,143 |
+166 |
Mar15 |
121214 |
96.65 |
96.65 |
96.65 |
96.65 |
-0.06 |
1 |
60 |
-22 |
Total Volume and Open Interest |
82,930 |
662,400 |
-34,154 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121214 |
96.77 |
96.82 |
96.68 |
96.70 |
-0.08 |
254,977 |
384,937 |
-35,223 |
Mar13 |
121214 |
96.73 |
96.78 |
96.63 |
96.65 |
-0.08 |
210,013 |
203,194 |
+117,885 |
Total Volume and Open Interest |
464,990 |
588,131 |
+82,662 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121214 |
97.25 |
97.29 |
97.16 |
97.18 |
-0.08 |
254,689 |
412,586 |
-77,143 |
Mar13 |
121214 |
97.28 |
97.32 |
97.18 |
97.20 |
-0.09 |
159,822 |
184,989 |
+89,057 |
Total Volume and Open Interest |
414,511 |
597,575 |
+11,914 |
Gold(CMX) |
Dec12 |
121214 |
1698.3 |
1699.2 |
1694.4 |
1695.8 |
+0.2 |
195 |
609 |
-76 |
Feb13 |
121214 |
1699.6 |
1701.9 |
1694.0 |
1697.0 |
+0.2 |
167,086 |
284,590 |
+4,842 |
Apr13 |
121214 |
1699.8 |
1703.2 |
1696.7 |
1699.1 |
+0.2 |
1,479 |
36,157 |
+147 |
Jun13 |
121214 |
1701.1 |
1705.6 |
1698.9 |
1701.1 |
+0.2 |
730 |
29,518 |
-144 |
Aug13 |
121214 |
1706.8 |
1706.8 |
1702.7 |
1703.0 |
+0.3 |
317 |
16,138 |
-7 |
Oct13 |
121214 |
1705.0 |
1705.0 |
1705.0 |
1705.0 |
+0.3 |
100 |
10,639 |
-5 |
Dec13 |
121214 |
1707.5 |
1708.8 |
1705.2 |
1707.0 |
+0.3 |
1,179 |
21,982 |
+462 |
Feb14 |
121214 |
1709.1 |
1709.1 |
1709.1 |
1709.1 |
+0.3 |
105 |
2,614 |
+100 |
Apr14 |
121214 |
1711.4 |
1711.4 |
1711.4 |
1711.4 |
+0.3 |
0 |
3,501 |
+0 |
Jun14 |
121214 |
1713.8 |
1713.8 |
1713.8 |
1713.8 |
+0.3 |
55 |
8,962 |
+5 |
Aug14 |
121214 |
1716.2 |
1716.2 |
1716.2 |
1716.2 |
+0.3 |
0 |
84 |
+0 |
Oct14 |
121214 |
1718.7 |
1718.7 |
1718.7 |
1718.7 |
+0.3 |
|
|
|
Total Volume and Open Interest |
172,415 |
438,761 |
+5,175 |
Silver(CMX) |
Dec12 |
121214 |
3249.0 |
3263.0 |
3222.3 |
3222.3 |
-5.7 |
573 |
673 |
+103 |
Mar13 |
121214 |
3262.0 |
3279.5 |
3224.5 |
3229.9 |
-5.6 |
46,760 |
86,405 |
+1,450 |
May13 |
121214 |
3266.5 |
3281.5 |
3231.0 |
3235.0 |
-5.5 |
1,154 |
7,568 |
+357 |
Jul13 |
121214 |
3245.5 |
3249.0 |
3238.0 |
3239.1 |
-5.6 |
375 |
6,584 |
+43 |
Sep13 |
121214 |
3270.5 |
3273.0 |
3242.0 |
3242.8 |
-5.6 |
108 |
4,561 |
+44 |
Dec13 |
121214 |
3288.5 |
3291.0 |
3245.0 |
3248.0 |
-5.6 |
422 |
17,718 |
-116 |
Mar14 |
121214 |
3250.3 |
3250.3 |
3250.3 |
3250.3 |
-5.6 |
12 |
1,617 |
+12 |
Total Volume and Open Interest |
50,331 |
144,066 |
+1,981 |
Platinum(NYMEX) |
Jan13 |
121214 |
1612.8 |
1621.4 |
1607.0 |
1614.5 |
+1.7 |
14,048 |
49,598 |
-980 |
Apr13 |
121214 |
1615.0 |
1624.4 |
1612.8 |
1618.4 |
+1.8 |
1,923 |
14,350 |
+1,613 |
Jul13 |
121214 |
1623.5 |
1626.5 |
1621.7 |
1621.7 |
+1.8 |
2 |
439 |
+1 |
Oct13 |
121214 |
1623.7 |
1623.7 |
1623.7 |
1623.7 |
+1.8 |
0 |
42 |
+0 |
Total Volume and Open Interest |
15,975 |
64,441 |
+636 |
Palladium(NYMEX) |
Dec12 |
121214 |
700.80 |
700.80 |
700.80 |
700.80 |
+10.55 |
2 |
68 |
+0 |
Mar13 |
121214 |
694.95 |
705.00 |
690.40 |
702.05 |
+10.40 |
3,141 |
24,925 |
+223 |
Jun13 |
121214 |
703.40 |
703.40 |
703.40 |
703.40 |
+10.40 |
17 |
100 |
+17 |
Total Volume and Open Interest |
3,160 |
25,096 |
+240 |
Copper(CMX) |
Dec12 |
121214 |
367.20 |
367.65 |
365.70 |
366.50 |
+2.05 |
522 |
2,351 |
-132 |
Mar13 |
121214 |
367.05 |
369.45 |
366.40 |
368.30 |
+2.30 |
40,274 |
104,564 |
-1,740 |
May13 |
121214 |
368.15 |
370.40 |
367.80 |
369.50 |
+2.35 |
2,221 |
18,925 |
+976 |
Jul13 |
121214 |
370.20 |
370.55 |
369.30 |
370.45 |
+2.35 |
796 |
8,954 |
+270 |
Sep13 |
121214 |
370.40 |
371.15 |
370.40 |
371.15 |
+2.30 |
127 |
3,598 |
-18 |
Total Volume and Open Interest |
44,272 |
150,675 |
-635 |
DJIA Index(CBOT) |
Dec12 |
121214 |
13191 |
13208 |
13150 |
13150 |
-7 |
2,388 |
16,626 |
+1,944 |
Mar13 |
121214 |
13099 |
13132 |
13055 |
13087 |
-7 |
1,058 |
1,060 |
+994 |
Jun13 |
121214 |
13009 |
13016 |
13009 |
13009 |
-7 |
|
|
|
Sep13 |
121214 |
12930 |
12937 |
12930 |
12930 |
-7 |
|
|
|
Total Volume and Open Interest |
3,446 |
17,686 |
+2,938 |
E-mini DJIA Index(CBOT) |
Dec12 |
121214 |
13157 |
13216 |
13116 |
13150 |
-7 |
141,546 |
92,483 |
-1,049 |
Mar13 |
121214 |
13091 |
13154 |
13054 |
13087 |
-7 |
15,972 |
17,270 |
+9,539 |
Jun13 |
121214 |
13048 |
13048 |
13009 |
13009 |
-7 |
3 |
68 |
+2 |
Sep13 |
121214 |
12930 |
12930 |
12930 |
12930 |
-7 |
|
|
|
Total Volume and Open Interest |
157,521 |
109,821 |
+8,492 |
S & P 500(CME) |
Dec12 |
121214 |
1416.00 |
1418.70 |
1411.70 |
1415.10 |
-3.00 |
33,768 |
187,809 |
-9,543 |
Mar13 |
121214 |
1412.00 |
1419.30 |
1409.20 |
1409.20 |
-2.80 |
20,145 |
33,810 |
+13,137 |
Jun13 |
121214 |
1402.60 |
1402.60 |
1400.70 |
1402.60 |
-2.70 |
1,423 |
4,874 |
+1,343 |
Sep13 |
121214 |
1395.90 |
1395.90 |
1393.90 |
1395.90 |
-2.60 |
0 |
175 |
+0 |
Total Volume and Open Interest |
55,336 |
226,668 |
+4,937 |
S & P 500 E-Mini(Globex) |
Dec12 |
121214 |
1416.75 |
1425.50 |
1411.50 |
1415.00 |
-3.00 |
1,833,412 |
2,787,233 |
-110,817 |
Mar13 |
121214 |
1410.50 |
1419.25 |
1405.75 |
1409.25 |
-2.75 |
244,011 |
474,069 |
+151,737 |
Total Volume and Open Interest |
2,077,462 |
3,266,984 |
+40,941 |
NASDAQ 100(CME) |
Dec12 |
121214 |
2637.00 |
2643.00 |
2619.00 |
2627.80 |
-24.00 |
947 |
21,577 |
-577 |
Mar13 |
121214 |
2647.50 |
2656.00 |
2623.30 |
2623.30 |
-23.70 |
496 |
952 |
+336 |
Jun13 |
121214 |
2617.80 |
2641.50 |
2617.80 |
2617.80 |
-23.70 |
|
|
|
Total Volume and Open Interest |
1,443 |
22,529 |
-241 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121214 |
2650.30 |
2662.80 |
2620.00 |
2627.80 |
-24.00 |
272,392 |
378,645 |
-14,579 |
Mar13 |
121214 |
2645.30 |
2658.30 |
2615.50 |
2623.30 |
-23.70 |
16,161 |
17,807 |
+8,126 |
Total Volume and Open Interest |
288,553 |
396,465 |
-6,453 |
S & P Midcap 400(CME) |
Dec12 |
121214 |
1003.20 |
1003.20 |
1002.80 |
1003.20 |
+0.40 |
182 |
2,870 |
+0 |
Mar13 |
121214 |
1002.00 |
1002.80 |
999.90 |
1000.70 |
+0.10 |
|
|
|
Jun13 |
121214 |
998.60 |
998.60 |
998.50 |
998.60 |
+0.10 |
|
|
|
Total Volume and Open Interest |
182 |
2,870 |
+0 |
Volatility Index(CBOE) |
Dec12 |
121214 |
16.50 |
17.20 |
16.38 |
16.85 |
+0.25 |
40,416 |
93,744 |
-10,664 |
Jan13 |
121214 |
17.30 |
17.50 |
17.10 |
17.17 |
-0.14 |
39,165 |
0 |
+0 |
Feb13 |
121214 |
18.29 |
18.49 |
18.15 |
18.25 |
-0.15 |
11,135 |
48,725 |
+812 |
Mar13 |
121214 |
19.18 |
19.37 |
19.05 |
19.30 |
+0.10 |
8,679 |
0 |
+0 |
Total Volume and Open Interest |
114,185 |
159,771 |
-9,180 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121214 |
9775 |
9800 |
9705 |
9785 |
+5 |
19,264 |
44,458 |
+11,649 |
Jun13 |
121214 |
9745 |
9755 |
9745 |
9745 |
-10 |
|
|
|
Total Volume and Open Interest |
39,862 |
60,588 |
+4,430 |
Nikkei 225(SGX) |
Mar13 |
121214 |
9760 |
9785 |
9665 |
9770 |
+10 |
107,397 |
176,490 |
+70,287 |
Jun13 |
121214 |
9675 |
9695 |
9675 |
9695 |
+25 |
0 |
1,208 |
+0 |
Sep13 |
121214 |
9685 |
9685 |
9685 |
9685 |
+25 |
|
|
|
Total Volume and Open Interest |
264,588 |
416,522 |
+49,188 |
CAC 40(EURONEXT) |
Dec12 |
121214 |
3637.5 |
3647.0 |
3625.5 |
3636.5 |
+3.0 |
113,184 |
360,723 |
-5,529 |
Jan13 |
121214 |
3638.0 |
3645.5 |
3627.5 |
3637.0 |
+3.5 |
14,445 |
8,590 |
+1,919 |
Feb13 |
121214 |
3639.5 |
3640.0 |
3630.5 |
3637.0 |
+3.5 |
19 |
61 |
+2 |
Total Volume and Open Interest |
133,001 |
373,851 |
-361 |
Hang Seng Index(HKFE) |
Dec12 |
121214 |
22406 |
22678 |
22392 |
22639 |
+185 |
56,915 |
128,786 |
+2,702 |
Jan13 |
121214 |
22398 |
22698 |
22398 |
22650 |
+192 |
1,732 |
5,441 |
+1,330 |
Total Volume and Open Interest |
58,831 |
140,744 |
+4,031 |
DAX(EUREX) |
Dec12 |
121214 |
7592.0 |
7622.0 |
7571.0 |
7595.0 |
+23.0 |
102,104 |
170,464 |
-1,353 |
Mar13 |
121214 |
7598.0 |
7625.0 |
7576.5 |
7601.0 |
+23.5 |
5,798 |
27,087 |
+2,139 |
Jun13 |
121214 |
7604.5 |
7633.0 |
7586.5 |
7610.0 |
+24.5 |
3,044 |
6,288 |
+40 |
Total Volume and Open Interest |
110,946 |
203,839 |
+826 |
FT-SE 100(EURONEXT) |
Dec12 |
121214 |
5924.00 |
5946.50 |
5910.00 |
5925.50 |
+5.50 |
116,982 |
623,025 |
+1,994 |
Mar13 |
121214 |
5884.50 |
5905.50 |
5870.00 |
5885.00 |
+5.50 |
42,615 |
65,048 |
+6,826 |
Jun13 |
121214 |
5822.00 |
5822.00 |
5820.00 |
5820.00 |
+5.50 |
150 |
38 |
+0 |
Total Volume and Open Interest |
159,747 |
688,164 |
+8,820 |
SPI 200(SFE) |
Dec12 |
121214 |
4591.0 |
4603.0 |
4574.0 |
4581.0 |
-9.0 |
26,784 |
276,457 |
-1,688 |
Mar13 |
121214 |
4565.0 |
4577.0 |
4548.0 |
4555.0 |
-9.0 |
6,193 |
16,035 |
+5,141 |
Jun13 |
121214 |
4551.0 |
4551.0 |
4551.0 |
4551.0 |
-10.0 |
65 |
3,001 |
+52 |
Total Volume and Open Interest |
33,055 |
296,906 |
+3,503 |
FTSE MIB(ISE) |
Dec12 |
121214 |
15915.00 |
15950.00 |
15810.00 |
15911.00 |
+47.00 |
19,197 |
36,223 |
+399 |
Mar13 |
121214 |
15925.00 |
15955.00 |
15830.00 |
15923.00 |
+47.00 |
1,058 |
2,590 |
+723 |
Jun13 |
121214 |
15618.00 |
15618.00 |
15618.00 |
15618.00 |
+44.00 |
1 |
20 |
+0 |
Total Volume and Open Interest |
20,256 |
38,833 |
+1,122 |
KOSPI 200(KFE) |
Mar13 |
121214 |
264.70 |
265.00 |
264.50 |
264.50 |
+0.25 |
56,554 |
94,949 |
+15,897 |
Jun13 |
121214 |
266.30 |
266.30 |
266.30 |
266.30 |
+0.70 |
15 |
1,228 |
+22 |
Sep13 |
121214 |
267.90 |
267.90 |
267.90 |
267.90 |
+0.20 |
0 |
15 |
+0 |
Total Volume and Open Interest |
295,590 |
96,192 |
-50,156 |
GSCI(CME) |
Dec12 |
121214 |
634.00 |
636.50 |
633.50 |
636.50 |
+5.50 |
1,502 |
2,055 |
-1,364 |
Jan13 |
121214 |
635.00 |
637.25 |
634.50 |
637.25 |
+5.25 |
1,658 |
7,041 |
+1,290 |
Feb13 |
121214 |
639.00 |
639.00 |
639.00 |
639.00 |
+5.00 |
2 |
0 |
-1 |
Total Volume and Open Interest |
3,162 |
9,096 |
-75 |
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. |
|
|