|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 18, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121218 |
1496.00 |
1501.75 |
1462.50 |
1466.00 |
-30.25 |
85,466 |
126,928 |
-9,002 |
Mar13 |
121218 |
1487.75 |
1493.75 |
1457.00 |
1460.50 |
-27.75 |
70,005 |
213,610 |
+3,361 |
May13 |
121218 |
1466.00 |
1471.50 |
1441.50 |
1444.50 |
-22.75 |
15,991 |
121,101 |
+52 |
Jul13 |
121218 |
1450.50 |
1455.75 |
1428.25 |
1432.50 |
-19.25 |
11,093 |
78,119 |
+1,683 |
Aug13 |
121218 |
1418.75 |
1419.75 |
1393.75 |
1400.50 |
-15.25 |
509 |
2,274 |
+401 |
Sep13 |
121218 |
1356.50 |
1365.25 |
1348.75 |
1352.75 |
-12.50 |
125 |
1,545 |
-1 |
Nov13 |
121218 |
1319.00 |
1320.00 |
1304.00 |
1310.00 |
-9.00 |
5,977 |
63,374 |
+497 |
Jan14 |
121218 |
1320.75 |
1325.25 |
1314.50 |
1315.75 |
-9.00 |
21 |
1,025 |
+2 |
Mar14 |
121218 |
1315.75 |
1328.50 |
1315.75 |
1319.50 |
-9.00 |
9 |
578 |
+7 |
May14 |
121218 |
1322.00 |
1324.25 |
1315.50 |
1315.50 |
-8.75 |
0 |
465 |
+0 |
Jul14 |
121218 |
1318.00 |
1325.50 |
1318.00 |
1318.25 |
-7.25 |
13 |
352 |
-3 |
Aug14 |
121218 |
1313.00 |
1320.25 |
1313.00 |
1313.00 |
-7.25 |
0 |
1 |
+0 |
Sep14 |
121218 |
1299.75 |
1307.00 |
1299.75 |
1299.75 |
-7.25 |
0 |
1 |
+0 |
Nov14 |
121218 |
1281.00 |
1292.00 |
1279.00 |
1283.75 |
-8.25 |
34 |
2,411 |
+16 |
Total Volume and Open Interest |
189,253 |
611,890 |
-2,977 |
Soybean Meal(CBOT) |
Jan13 |
121218 |
455.80 |
457.40 |
443.50 |
444.90 |
-10.50 |
26,884 |
54,397 |
-1,501 |
Mar13 |
121218 |
452.30 |
453.80 |
441.10 |
442.70 |
-9.20 |
25,056 |
90,787 |
+4,781 |
May13 |
121218 |
439.00 |
440.60 |
430.30 |
431.80 |
-6.70 |
7,515 |
35,877 |
+1,349 |
Jul13 |
121218 |
429.70 |
430.80 |
421.50 |
423.70 |
-5.00 |
4,861 |
27,466 |
-58 |
Aug13 |
121218 |
416.70 |
416.70 |
410.70 |
411.70 |
-3.10 |
490 |
2,813 |
+23 |
Sep13 |
121218 |
391.40 |
396.80 |
391.40 |
392.80 |
-2.80 |
337 |
2,517 |
+67 |
Oct13 |
121218 |
369.40 |
375.40 |
369.40 |
370.90 |
-3.20 |
412 |
3,736 |
+113 |
Dec13 |
121218 |
370.00 |
372.90 |
365.50 |
368.60 |
-2.70 |
1,910 |
15,406 |
+97 |
Jan14 |
121218 |
372.50 |
372.50 |
369.60 |
369.60 |
-2.70 |
77 |
817 |
+76 |
Mar14 |
121218 |
374.00 |
374.00 |
371.10 |
371.20 |
-2.70 |
0 |
695 |
+0 |
Total Volume and Open Interest |
67,542 |
234,929 |
+4,531 |
Soybean Oil(CBOT) |
Jan13 |
121218 |
49.67 |
50.07 |
49.10 |
49.17 |
-0.62 |
54,244 |
80,907 |
-9,334 |
Mar13 |
121218 |
50.13 |
50.53 |
49.49 |
49.55 |
-0.68 |
41,324 |
123,118 |
+3,775 |
May13 |
121218 |
50.62 |
50.95 |
49.95 |
50.02 |
-0.68 |
12,769 |
44,023 |
+735 |
Jul13 |
121218 |
51.10 |
51.40 |
50.39 |
50.45 |
-0.68 |
5,298 |
31,283 |
+231 |
Aug13 |
121218 |
51.23 |
51.31 |
50.46 |
50.54 |
-0.65 |
771 |
4,134 |
+93 |
Sep13 |
121218 |
51.05 |
51.35 |
50.40 |
50.56 |
-0.57 |
598 |
3,856 |
-7 |
Oct13 |
121218 |
50.65 |
50.81 |
50.14 |
50.29 |
-0.44 |
540 |
4,964 |
+92 |
Dec13 |
121218 |
50.60 |
50.60 |
49.94 |
50.12 |
-0.40 |
1,242 |
15,188 |
+160 |
Jan14 |
121218 |
50.31 |
50.70 |
50.31 |
50.31 |
-0.39 |
39 |
1,366 |
+14 |
Mar14 |
121218 |
50.59 |
50.97 |
50.59 |
50.59 |
-0.38 |
62 |
485 |
+32 |
Total Volume and Open Interest |
116,962 |
310,444 |
-4,384 |
Canola(WCE) |
Jan13 |
121218 |
592.1 |
592.1 |
584.0 |
585.5 |
-6.6 |
9,008 |
47,892 |
-5,726 |
Mar13 |
121218 |
589.8 |
589.8 |
580.6 |
582.3 |
-6.9 |
7,998 |
61,348 |
+1,046 |
May13 |
121218 |
587.1 |
587.1 |
578.5 |
580.2 |
-7.3 |
4,140 |
17,403 |
+1,258 |
Jul13 |
121218 |
581.6 |
581.6 |
575.3 |
577.2 |
-6.6 |
1,360 |
10,211 |
+643 |
Nov13 |
121218 |
533.8 |
533.8 |
527.9 |
529.9 |
-5.9 |
322 |
10,526 |
+256 |
Total Volume and Open Interest |
22,829 |
147,926 |
-2,522 |
Corn(CBOT) |
Mar13 |
121218 |
724.00 |
725.75 |
715.25 |
720.00 |
-4.00 |
110,147 |
587,554 |
-8,010 |
May13 |
121218 |
727.00 |
729.00 |
719.00 |
723.75 |
-3.75 |
27,997 |
182,691 |
+2,415 |
Jul13 |
121218 |
724.00 |
726.50 |
717.00 |
721.75 |
-3.25 |
15,123 |
146,943 |
-763 |
Sep13 |
121218 |
642.00 |
645.00 |
639.00 |
643.25 |
unch |
1,434 |
39,441 |
+31 |
Dec13 |
121218 |
621.75 |
625.00 |
617.00 |
623.00 |
+1.00 |
8,431 |
189,282 |
-332 |
Mar14 |
121218 |
629.50 |
632.25 |
626.00 |
631.50 |
+1.00 |
392 |
4,704 |
+89 |
May14 |
121218 |
637.50 |
637.50 |
636.50 |
637.50 |
+1.00 |
34 |
1,396 |
+4 |
Jul14 |
121218 |
634.50 |
638.75 |
634.50 |
638.75 |
+1.00 |
1 |
1,342 |
+0 |
Sep14 |
121218 |
598.25 |
598.25 |
597.00 |
598.25 |
+1.25 |
6 |
106 |
+3 |
Dec14 |
121218 |
595.50 |
596.75 |
592.00 |
596.00 |
+1.00 |
402 |
8,243 |
+214 |
Total Volume and Open Interest |
163,969 |
1,162,788 |
-7,030 |
Wheat(CBOT) |
Mar13 |
121218 |
808.00 |
814.25 |
801.50 |
811.25 |
+3.25 |
39,670 |
239,825 |
+746 |
May13 |
121218 |
820.25 |
826.00 |
813.25 |
823.00 |
+2.75 |
9,916 |
61,518 |
+799 |
Jul13 |
121218 |
826.25 |
832.25 |
819.50 |
829.00 |
+1.75 |
7,450 |
72,288 |
-221 |
Sep13 |
121218 |
842.00 |
843.75 |
833.25 |
841.00 |
+1.25 |
671 |
11,818 |
-45 |
Dec13 |
121218 |
855.00 |
858.00 |
844.50 |
853.00 |
-0.25 |
3,976 |
47,697 |
-477 |
Mar14 |
121218 |
864.50 |
864.50 |
854.50 |
862.00 |
-1.25 |
98 |
3,492 |
-44 |
Total Volume and Open Interest |
61,883 |
439,543 |
+665 |
Wheat(KCBT) |
Mar13 |
121218 |
856.00 |
861.50 |
850.75 |
860.50 |
+4.25 |
8,314 |
95,436 |
-219 |
May13 |
121218 |
866.50 |
871.75 |
861.50 |
870.75 |
+4.25 |
2,433 |
22,478 |
+176 |
Jul13 |
121218 |
875.50 |
878.50 |
868.50 |
876.75 |
+3.00 |
1,651 |
28,822 |
+16 |
Sep13 |
121218 |
887.50 |
888.00 |
878.50 |
886.50 |
+1.50 |
326 |
5,361 |
+127 |
Dec13 |
121218 |
902.00 |
902.25 |
891.25 |
898.75 |
-0.25 |
192 |
4,715 |
-102 |
Mar14 |
121218 |
899.75 |
905.50 |
899.00 |
905.50 |
+0.50 |
12 |
211 |
+0 |
Total Volume and Open Interest |
12,934 |
157,398 |
+3 |
Wheat(MGE) |
Dec12 |
121214 |
884.75 |
884.75 |
884.75 |
884.75 |
unch |
3 |
20 |
-3 |
Mar13 |
121218 |
897.00 |
904.50 |
895.50 |
901.50 |
+5.25 |
2,012 |
27,890 |
-4 |
May13 |
121218 |
907.00 |
914.00 |
905.75 |
910.25 |
+4.00 |
561 |
7,488 |
+45 |
Jul13 |
121218 |
916.25 |
921.75 |
912.25 |
916.25 |
+1.00 |
198 |
2,982 |
-19 |
Sep13 |
121218 |
916.75 |
920.75 |
912.00 |
914.25 |
-0.25 |
223 |
4,042 |
+70 |
Total Volume and Open Interest |
3,065 |
44,955 |
+100 |
Oats(CBOT) |
Mar13 |
121218 |
389.50 |
393.25 |
379.50 |
380.50 |
-8.75 |
411 |
9,707 |
-7 |
May13 |
121218 |
391.00 |
398.00 |
386.25 |
386.25 |
-8.50 |
76 |
1,025 |
+47 |
Jul13 |
121218 |
390.50 |
398.00 |
386.75 |
386.75 |
-8.00 |
2 |
121 |
-1 |
Sep13 |
121218 |
376.25 |
384.25 |
376.25 |
376.25 |
-8.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
491 |
10,917 |
+40 |
Rough Rice(CBOT) |
Jan13 |
121218 |
15.35 |
15.35 |
15.15 |
15.15 |
-0.05 |
935 |
7,019 |
-527 |
Mar13 |
121218 |
15.73 |
15.73 |
15.45 |
15.47 |
-0.04 |
960 |
7,369 |
+645 |
May13 |
121218 |
15.93 |
15.93 |
15.77 |
15.78 |
-0.05 |
80 |
722 |
+51 |
Jul13 |
121218 |
16.04 |
16.04 |
15.97 |
15.97 |
-0.04 |
1 |
59 |
+1 |
Total Volume and Open Interest |
1,977 |
15,205 |
+171 |
Live Cattle(CME) |
Dec12 |
121218 |
128.800 |
129.500 |
128.050 |
128.235 |
-0.765 |
8,444 |
14,354 |
-3,198 |
Feb13 |
121218 |
133.685 |
134.050 |
132.880 |
132.950 |
-0.550 |
24,581 |
145,598 |
-233 |
Apr13 |
121218 |
137.500 |
137.935 |
136.985 |
137.130 |
-0.445 |
8,788 |
76,604 |
+1,296 |
Jun13 |
121218 |
133.185 |
133.535 |
132.300 |
132.435 |
-0.815 |
5,755 |
49,941 |
+534 |
Aug13 |
121218 |
132.850 |
133.130 |
131.935 |
132.035 |
-0.900 |
4,018 |
28,881 |
-499 |
Oct13 |
121218 |
136.500 |
136.700 |
135.750 |
135.750 |
-0.850 |
1,835 |
6,516 |
+1,021 |
Total Volume and Open Interest |
53,779 |
325,335 |
-951 |
Feeder Cattle(CME) |
Jan13 |
121218 |
154.350 |
154.750 |
152.050 |
152.200 |
-2.050 |
2,852 |
10,362 |
-171 |
Mar13 |
121218 |
156.300 |
157.235 |
154.325 |
154.400 |
-1.850 |
1,686 |
9,863 |
+461 |
Apr13 |
121218 |
157.500 |
158.450 |
156.035 |
156.075 |
-1.575 |
378 |
2,064 |
-19 |
May13 |
121218 |
158.850 |
159.700 |
157.400 |
157.750 |
-0.950 |
297 |
3,000 |
+64 |
Aug13 |
121218 |
162.550 |
163.150 |
161.100 |
161.700 |
-0.850 |
264 |
2,416 |
+126 |
Sep13 |
121218 |
163.200 |
163.400 |
161.800 |
162.250 |
-0.850 |
80 |
380 |
+13 |
Oct13 |
121218 |
163.650 |
164.000 |
162.600 |
163.100 |
-0.400 |
40 |
193 |
+0 |
Total Volume and Open Interest |
5,646 |
28,393 |
+503 |
Lean Hogs(CME) |
Feb13 |
121218 |
84.885 |
86.150 |
84.450 |
85.285 |
+0.535 |
13,310 |
99,596 |
-1,902 |
Apr13 |
121218 |
90.035 |
90.850 |
89.550 |
90.285 |
+0.485 |
7,052 |
44,441 |
+640 |
May13 |
121218 |
97.700 |
98.350 |
97.650 |
98.000 |
+0.465 |
113 |
1,567 |
+58 |
Jun13 |
121218 |
99.500 |
100.300 |
99.100 |
100.000 |
+0.750 |
7,627 |
34,068 |
+1,216 |
Jul13 |
121218 |
99.600 |
100.000 |
98.980 |
99.930 |
+0.750 |
627 |
11,012 |
+104 |
Aug13 |
121218 |
98.350 |
99.000 |
98.000 |
98.850 |
+0.600 |
510 |
15,247 |
+157 |
Oct13 |
121218 |
87.450 |
88.300 |
87.300 |
88.135 |
+0.685 |
724 |
12,705 |
+259 |
Dec13 |
121218 |
83.750 |
84.650 |
83.700 |
84.300 |
+0.400 |
489 |
5,508 |
+205 |
Total Volume and Open Interest |
30,613 |
225,808 |
-16,197 |
Class III Milk(CME) |
Dec12 |
121218 |
18.64 |
18.68 |
18.63 |
18.68 |
+0.05 |
34 |
4,243 |
-8 |
Jan13 |
121218 |
17.87 |
18.17 |
17.65 |
18.06 |
+0.25 |
342 |
3,087 |
-17 |
Feb13 |
121218 |
18.38 |
18.50 |
18.09 |
18.42 |
+0.05 |
233 |
2,430 |
+44 |
Mar13 |
121218 |
18.78 |
18.83 |
18.48 |
18.74 |
unch |
199 |
2,040 |
+26 |
Apr13 |
121218 |
18.78 |
18.82 |
18.59 |
18.79 |
+0.03 |
54 |
1,441 |
+6 |
Total Volume and Open Interest |
949 |
20,258 |
+89 |
Cocoa(ICE) |
Mar13 |
121218 |
2420 |
2420 |
2387 |
2397 |
-28 |
7,469 |
89,695 |
-1,462 |
May13 |
121218 |
2421 |
2423 |
2396 |
2404 |
-27 |
2,241 |
32,320 |
+71 |
Jul13 |
121218 |
2425 |
2429 |
2405 |
2412 |
-25 |
492 |
18,864 |
-43 |
Sep13 |
121218 |
2430 |
2430 |
2409 |
2416 |
-25 |
376 |
16,400 |
+72 |
Dec13 |
121218 |
2416 |
2432 |
2416 |
2421 |
-23 |
130 |
9,947 |
+87 |
Mar14 |
121218 |
2423 |
2435 |
2422 |
2427 |
-22 |
240 |
15,891 |
+43 |
May14 |
121218 |
2432 |
2432 |
2432 |
2432 |
-22 |
30 |
7,505 |
+10 |
Total Volume and Open Interest |
10,978 |
192,527 |
-1,222 |
Coffee "C"(ICE) |
Dec12 |
121218 |
133.50 |
133.50 |
133.50 |
133.50 |
-4.45 |
11 |
17 |
-39 |
Mar13 |
121218 |
145.05 |
148.00 |
143.35 |
144.00 |
-1.95 |
10,483 |
91,363 |
-782 |
May13 |
121218 |
148.40 |
150.80 |
146.30 |
146.85 |
-2.05 |
2,243 |
26,747 |
+352 |
Jul13 |
121218 |
151.20 |
153.40 |
149.00 |
149.60 |
-2.05 |
2,324 |
13,622 |
+1,209 |
Sep13 |
121218 |
153.95 |
155.20 |
152.00 |
152.40 |
-2.05 |
174 |
5,629 |
+31 |
Dec13 |
121218 |
157.95 |
158.95 |
156.00 |
156.40 |
-2.15 |
151 |
4,270 |
+86 |
Total Volume and Open Interest |
15,418 |
143,267 |
+863 |
Orange Juice(ICE) |
Jan13 |
121218 |
136.85 |
140.60 |
136.70 |
139.55 |
+1.55 |
1,400 |
8,484 |
-528 |
Mar13 |
121218 |
137.50 |
141.00 |
137.20 |
140.00 |
+1.50 |
1,397 |
12,935 |
+826 |
May13 |
121218 |
138.00 |
141.50 |
138.00 |
140.35 |
+1.25 |
32 |
3,523 |
+12 |
Jul13 |
121218 |
140.10 |
140.15 |
140.05 |
140.05 |
+0.05 |
0 |
805 |
+0 |
Sep13 |
121218 |
141.65 |
141.65 |
141.65 |
141.65 |
+0.05 |
0 |
88 |
+0 |
Nov13 |
121218 |
142.85 |
142.85 |
142.85 |
142.85 |
+0.05 |
0 |
60 |
+0 |
Total Volume and Open Interest |
2,829 |
25,922 |
+310 |
Sugar #11(ICE) |
Mar13 |
121218 |
19.38 |
19.43 |
19.06 |
19.39 |
-0.02 |
48,891 |
335,113 |
-6,381 |
May13 |
121218 |
19.51 |
19.54 |
19.15 |
19.52 |
+0.02 |
11,912 |
127,655 |
+1,067 |
Jul13 |
121218 |
19.60 |
19.65 |
19.24 |
19.64 |
+0.06 |
10,684 |
123,645 |
+373 |
Oct13 |
121218 |
19.81 |
19.95 |
19.58 |
19.93 |
+0.05 |
7,002 |
71,005 |
+145 |
Mar14 |
121218 |
20.46 |
20.57 |
20.19 |
20.56 |
+0.05 |
3,944 |
52,609 |
+586 |
May14 |
121218 |
20.32 |
20.44 |
20.26 |
20.44 |
+0.06 |
1,585 |
13,525 |
+91 |
Jul14 |
121218 |
20.20 |
20.33 |
20.17 |
20.33 |
+0.09 |
367 |
6,618 |
-42 |
Oct14 |
121218 |
20.23 |
20.35 |
20.19 |
20.35 |
+0.08 |
286 |
9,295 |
+164 |
Total Volume and Open Interest |
84,865 |
749,789 |
-3,940 |
London Cocoa(LCE) |
Mar13 |
121218 |
1528 |
1529 |
1510 |
1511 |
-21 |
5,264 |
75,990 |
-326 |
May13 |
121218 |
1535 |
1536 |
1518 |
1519 |
-20 |
2,589 |
30,004 |
+148 |
Jul13 |
121218 |
1542 |
1542 |
1525 |
1525 |
-20 |
2,002 |
23,214 |
+124 |
Sep13 |
121218 |
1546 |
1546 |
1529 |
1530 |
-19 |
1,182 |
24,884 |
-187 |
Dec13 |
121218 |
1535 |
1536 |
1525 |
1525 |
-15 |
412 |
21,755 |
+277 |
Mar14 |
121218 |
1530 |
1530 |
1520 |
1521 |
-13 |
258 |
18,938 |
+232 |
May14 |
121218 |
1530 |
1530 |
1526 |
1526 |
-13 |
3 |
5,994 |
+0 |
Total Volume and Open Interest |
11,710 |
202,601 |
+518 |
London Sugar(LCE) |
Mar13 |
121218 |
519.90 |
521.00 |
514.40 |
520.90 |
+0.10 |
6,209 |
41,147 |
+1,039 |
May13 |
121218 |
525.10 |
526.20 |
519.50 |
526.00 |
-0.30 |
1,012 |
14,401 |
-67 |
Aug13 |
121218 |
527.60 |
529.20 |
522.10 |
529.00 |
-0.70 |
318 |
9,077 |
+79 |
Oct13 |
121218 |
530.30 |
532.40 |
525.10 |
532.40 |
+0.60 |
168 |
4,914 |
+3 |
Dec13 |
121218 |
538.30 |
539.90 |
533.50 |
539.90 |
-0.20 |
38 |
2,016 |
-25 |
Total Volume and Open Interest |
7,758 |
72,741 |
+1,058 |
Cotton(ICE) |
Mar13 |
121218 |
75.77 |
76.29 |
75.25 |
75.95 |
+0.10 |
8,734 |
121,477 |
-299 |
May13 |
121218 |
76.50 |
76.95 |
76.02 |
76.73 |
+0.07 |
1,345 |
22,961 |
+188 |
Jul13 |
121218 |
77.14 |
77.42 |
76.71 |
77.29 |
+0.05 |
516 |
12,430 |
+252 |
Oct13 |
121218 |
78.08 |
78.08 |
78.08 |
78.08 |
+0.05 |
0 |
6 |
+0 |
Dec13 |
121218 |
78.40 |
78.60 |
77.86 |
78.50 |
-0.05 |
72 |
6,973 |
+24 |
Mar14 |
121218 |
78.76 |
79.05 |
78.76 |
79.05 |
-0.04 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,667 |
164,103 |
+165 |
Lumber(CME) |
Jan13 |
121218 |
359.0 |
360.2 |
355.4 |
358.7 |
+0.5 |
1,239 |
4,559 |
-282 |
Mar13 |
121218 |
365.6 |
366.8 |
362.8 |
365.7 |
+1.1 |
673 |
4,293 |
-75 |
May13 |
121218 |
363.0 |
363.8 |
359.4 |
363.1 |
+0.1 |
304 |
1,708 |
+170 |
Jul13 |
121218 |
353.0 |
355.8 |
351.0 |
352.5 |
+0.5 |
21 |
234 |
+14 |
Total Volume and Open Interest |
2,239 |
10,807 |
-175 |
Crude Oil(NYM) |
Jan13 |
121218 |
87.45 |
88.16 |
87.21 |
87.93 |
+0.73 |
218,265 |
91,805 |
-36,764 |
Feb13 |
121218 |
87.94 |
88.63 |
87.68 |
88.40 |
+0.73 |
147,776 |
273,169 |
+2,132 |
Mar13 |
121218 |
88.35 |
89.13 |
88.22 |
88.92 |
+0.75 |
79,880 |
155,074 |
+3,007 |
Apr13 |
121218 |
88.88 |
89.61 |
88.73 |
89.43 |
+0.78 |
56,411 |
68,871 |
-2,716 |
May13 |
121218 |
89.41 |
90.08 |
89.21 |
89.90 |
+0.81 |
44,807 |
74,655 |
-240 |
Jun13 |
121218 |
89.79 |
90.41 |
89.60 |
90.25 |
+0.85 |
68,655 |
127,310 |
-1,344 |
Jul13 |
121218 |
90.22 |
90.55 |
89.81 |
90.47 |
+0.87 |
12,272 |
49,453 |
+1,002 |
Aug13 |
121218 |
90.30 |
90.59 |
89.93 |
90.57 |
+0.87 |
5,399 |
24,009 |
+804 |
Sep13 |
121218 |
90.03 |
90.66 |
90.03 |
90.63 |
+0.86 |
8,117 |
45,336 |
+1,232 |
Oct13 |
121218 |
90.63 |
90.63 |
90.63 |
90.63 |
+0.86 |
2,920 |
31,417 |
-8 |
Nov13 |
121218 |
90.40 |
90.62 |
90.34 |
90.62 |
+0.85 |
2,561 |
31,481 |
+141 |
Dec13 |
121218 |
90.44 |
90.75 |
90.04 |
90.61 |
+0.84 |
27,647 |
168,806 |
-1,144 |
Jan14 |
121218 |
90.52 |
90.52 |
90.52 |
90.52 |
+0.83 |
1,562 |
30,612 |
+187 |
Feb14 |
121218 |
90.41 |
90.41 |
90.41 |
90.41 |
+0.83 |
681 |
11,909 |
-204 |
Mar14 |
121218 |
90.31 |
90.32 |
90.31 |
90.31 |
+0.83 |
909 |
16,711 |
+157 |
Apr14 |
121218 |
90.19 |
90.19 |
90.19 |
90.19 |
+0.82 |
100 |
9,155 |
+2 |
Total Volume and Open Interest |
690,911 |
1,518,678 |
-33,209 |
e-miNY Crude Oil(NYM) |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121218 |
87.400 |
88.175 |
87.200 |
87.925 |
+0.725 |
5,019 |
3,241 |
-443 |
Feb13 |
121218 |
87.950 |
88.650 |
87.700 |
88.400 |
+0.725 |
799 |
2,264 |
+156 |
Mar13 |
121218 |
88.525 |
89.100 |
88.275 |
88.925 |
+0.750 |
44 |
192 |
+7 |
Apr13 |
121218 |
89.425 |
89.425 |
89.425 |
89.425 |
+0.775 |
15 |
59 |
+5 |
May13 |
121218 |
89.900 |
89.900 |
89.900 |
89.900 |
+0.800 |
0 |
3 |
+0 |
Jun13 |
121218 |
90.250 |
90.250 |
90.250 |
90.250 |
+0.850 |
0 |
46 |
+0 |
Jul13 |
121218 |
90.475 |
90.475 |
90.475 |
90.475 |
+0.875 |
0 |
1 |
+0 |
Aug13 |
121218 |
90.575 |
90.575 |
90.575 |
90.575 |
+0.875 |
|
|
|
Sep13 |
121218 |
90.625 |
90.625 |
90.625 |
90.625 |
+0.850 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,877 |
5,962 |
-275 |
Heating Oil(NYM) |
Jan13 |
121218 |
296.07 |
300.65 |
295.89 |
299.65 |
+4.02 |
50,683 |
51,475 |
-5,838 |
Feb13 |
121218 |
295.45 |
300.30 |
295.45 |
299.39 |
+4.01 |
33,744 |
52,515 |
+186 |
Mar13 |
121218 |
294.21 |
299.07 |
294.21 |
298.23 |
+3.96 |
17,610 |
43,117 |
+159 |
Apr13 |
121218 |
293.15 |
296.93 |
293.15 |
296.13 |
+3.83 |
9,819 |
39,144 |
+576 |
May13 |
121218 |
296.78 |
299.68 |
296.78 |
299.03 |
+3.66 |
4,620 |
25,786 |
-379 |
Jun13 |
121218 |
295.45 |
297.93 |
295.22 |
297.25 |
+3.37 |
4,408 |
21,120 |
-249 |
Jul13 |
121218 |
294.88 |
297.05 |
294.79 |
296.59 |
+3.22 |
336 |
6,175 |
+47 |
Aug13 |
121218 |
294.59 |
296.73 |
294.34 |
296.10 |
+3.14 |
199 |
3,090 |
+42 |
Sep13 |
121218 |
294.25 |
296.37 |
293.94 |
295.66 |
+3.06 |
658 |
8,485 |
+176 |
Oct13 |
121218 |
294.10 |
296.00 |
294.10 |
295.40 |
+3.01 |
129 |
2,512 |
+21 |
Nov13 |
121218 |
293.56 |
295.75 |
293.56 |
295.14 |
+2.96 |
126 |
2,041 |
+24 |
Dec13 |
121218 |
293.87 |
295.59 |
293.44 |
294.76 |
+2.89 |
1,067 |
16,985 |
+127 |
Jan14 |
121218 |
294.45 |
294.45 |
294.45 |
294.45 |
+2.83 |
19 |
1,577 |
+6 |
Feb14 |
121218 |
293.77 |
293.77 |
293.77 |
293.77 |
+2.76 |
3 |
128 |
+1 |
Total Volume and Open Interest |
123,421 |
275,492 |
-5,101 |
Gasoline(NYMEX) |
Jan13 |
121218 |
266.05 |
270.68 |
265.90 |
269.09 |
+3.63 |
46,037 |
58,890 |
-3,048 |
Feb13 |
121218 |
265.47 |
269.74 |
265.47 |
268.42 |
+3.46 |
31,910 |
76,287 |
+3,314 |
Mar13 |
121218 |
266.38 |
270.27 |
266.38 |
269.17 |
+3.36 |
17,409 |
46,065 |
+564 |
Apr13 |
121218 |
281.44 |
283.72 |
281.15 |
282.90 |
+3.15 |
9,682 |
29,602 |
+459 |
May13 |
121218 |
280.93 |
283.02 |
280.54 |
282.20 |
+3.04 |
4,960 |
16,534 |
+343 |
Jun13 |
121218 |
277.14 |
279.98 |
277.13 |
279.20 |
+2.89 |
3,850 |
14,786 |
-154 |
Jul13 |
121218 |
274.50 |
276.09 |
274.38 |
275.56 |
+2.71 |
1,381 |
7,388 |
+92 |
Aug13 |
121218 |
270.88 |
272.19 |
270.88 |
271.78 |
+2.44 |
801 |
3,770 |
+283 |
Sep13 |
121218 |
267.34 |
268.75 |
266.93 |
268.02 |
+2.24 |
571 |
6,913 |
+194 |
Oct13 |
121218 |
254.45 |
255.09 |
254.45 |
254.72 |
+2.16 |
327 |
5,029 |
+86 |
Total Volume and Open Interest |
118,177 |
284,674 |
+2,267 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121218 |
269.10 |
269.10 |
269.09 |
269.10 |
+3.60 |
0 |
1 |
+0 |
Feb13 |
121218 |
268.40 |
268.42 |
268.40 |
268.40 |
+3.40 |
|
|
|
Mar13 |
121218 |
269.20 |
269.20 |
269.17 |
269.20 |
+3.40 |
|
|
|
Apr13 |
121218 |
282.90 |
282.90 |
282.90 |
282.90 |
+3.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121218 |
3.350 |
3.450 |
3.336 |
3.418 |
+0.060 |
147,815 |
115,667 |
-12,513 |
Feb13 |
121218 |
3.398 |
3.486 |
3.375 |
3.455 |
+0.057 |
84,720 |
137,151 |
+7,611 |
Mar13 |
121218 |
3.409 |
3.499 |
3.393 |
3.469 |
+0.053 |
49,035 |
244,251 |
+3,172 |
Apr13 |
121218 |
3.431 |
3.524 |
3.415 |
3.499 |
+0.055 |
43,508 |
129,102 |
-801 |
May13 |
121218 |
3.476 |
3.565 |
3.460 |
3.542 |
+0.054 |
13,960 |
68,361 |
+2,432 |
Jun13 |
121218 |
3.504 |
3.607 |
3.504 |
3.587 |
+0.057 |
5,026 |
21,947 |
+161 |
Jul13 |
121218 |
3.561 |
3.652 |
3.543 |
3.633 |
+0.059 |
5,867 |
29,863 |
+704 |
Aug13 |
121218 |
3.612 |
3.675 |
3.588 |
3.658 |
+0.058 |
1,675 |
23,977 |
+99 |
Sep13 |
121218 |
3.608 |
3.679 |
3.581 |
3.663 |
+0.057 |
2,769 |
22,106 |
+48 |
Oct13 |
121218 |
3.637 |
3.714 |
3.637 |
3.695 |
+0.056 |
18,650 |
100,255 |
+1,932 |
Nov13 |
121218 |
3.763 |
3.822 |
3.761 |
3.801 |
+0.055 |
1,761 |
27,747 |
+95 |
Dec13 |
121218 |
3.892 |
4.003 |
3.891 |
3.986 |
+0.055 |
2,142 |
28,903 |
-77 |
Jan14 |
121218 |
4.034 |
4.106 |
4.030 |
4.089 |
+0.055 |
10,189 |
71,060 |
-8 |
Feb14 |
121218 |
4.089 |
4.091 |
4.050 |
4.082 |
+0.055 |
784 |
5,568 |
+44 |
Mar14 |
121218 |
4.011 |
4.039 |
4.000 |
4.028 |
+0.053 |
1,144 |
18,393 |
+303 |
Apr14 |
121218 |
3.870 |
3.921 |
3.870 |
3.914 |
+0.058 |
1,380 |
33,979 |
-377 |
Total Volume and Open Interest |
391,969 |
1,162,741 |
+3,163 |
Brent Crude Oil(ICE) |
Feb13 |
121218 |
107.98 |
108.98 |
107.93 |
108.84 |
+1.20 |
169,515 |
320,097 |
+6,302 |
Mar13 |
121218 |
107.10 |
108.07 |
107.07 |
107.95 |
+1.20 |
54,289 |
182,506 |
+2,286 |
Apr13 |
121218 |
106.57 |
107.32 |
106.37 |
107.21 |
+1.18 |
20,963 |
55,840 |
-942 |
May13 |
121218 |
106.03 |
106.72 |
105.82 |
106.60 |
+1.15 |
12,554 |
51,039 |
+1,869 |
Jun13 |
121218 |
105.45 |
106.20 |
105.30 |
106.06 |
+1.11 |
29,551 |
103,019 |
+1,464 |
Jul13 |
121218 |
104.99 |
105.70 |
104.86 |
105.54 |
+1.07 |
5,556 |
33,634 |
-261 |
Aug13 |
121218 |
104.50 |
105.19 |
104.40 |
105.02 |
+1.04 |
4,257 |
47,382 |
+758 |
Sep13 |
121218 |
103.98 |
104.68 |
103.87 |
104.48 |
+1.02 |
5,829 |
42,099 |
-656 |
Oct13 |
121218 |
103.68 |
104.20 |
103.44 |
104.00 |
+1.01 |
2,758 |
36,149 |
-16 |
Nov13 |
121218 |
103.58 |
103.58 |
103.58 |
103.58 |
+1.01 |
2,053 |
31,431 |
+138 |
Dec13 |
121218 |
102.78 |
103.40 |
102.61 |
103.18 |
+1.00 |
20,656 |
127,889 |
+1,066 |
Jan14 |
121218 |
102.84 |
102.84 |
102.84 |
102.84 |
+0.98 |
1,396 |
22,918 |
+573 |
Feb14 |
121218 |
102.50 |
102.50 |
102.50 |
102.50 |
+0.96 |
584 |
12,986 |
+32 |
Mar14 |
121218 |
102.15 |
102.15 |
102.15 |
102.15 |
+0.96 |
252 |
11,952 |
-28 |
Total Volume and Open Interest |
340,217 |
1,274,645 |
-17,125 |
Gas Oil(ICE) |
Jan13 |
121218 |
919.25 |
930.50 |
919.25 |
928.25 |
+6.00 |
46,481 |
112,026 |
-1,879 |
Feb13 |
121218 |
919.50 |
931.00 |
919.50 |
928.75 |
+5.75 |
47,093 |
82,016 |
+28 |
Mar13 |
121218 |
918.75 |
928.50 |
918.00 |
926.75 |
+5.75 |
20,508 |
49,580 |
+430 |
Apr13 |
121218 |
915.00 |
924.50 |
915.00 |
923.00 |
+5.75 |
8,665 |
35,585 |
+382 |
May13 |
121218 |
912.50 |
920.25 |
912.50 |
919.00 |
+5.50 |
4,705 |
27,012 |
+626 |
Jun13 |
121218 |
907.00 |
916.25 |
907.00 |
915.25 |
+5.50 |
9,583 |
38,201 |
+1,031 |
Jul13 |
121218 |
905.00 |
914.00 |
905.00 |
913.00 |
+5.00 |
1,500 |
16,878 |
+180 |
Aug13 |
121218 |
903.25 |
912.25 |
903.25 |
911.25 |
+5.00 |
749 |
14,901 |
+153 |
Sep13 |
121218 |
904.50 |
910.25 |
903.00 |
909.25 |
+4.75 |
862 |
17,633 |
+383 |
Oct13 |
121218 |
899.25 |
908.25 |
899.25 |
907.00 |
+4.50 |
816 |
8,521 |
+296 |
Total Volume and Open Interest |
147,436 |
504,032 |
+1,566 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121218 |
2.253 |
2.267 |
2.250 |
2.255 |
-0.022 |
178 |
1,020 |
-21 |
Feb13 |
121218 |
2.290 |
2.290 |
2.265 |
2.271 |
-0.016 |
196 |
1,698 |
-29 |
Mar13 |
121218 |
2.283 |
2.294 |
2.278 |
2.287 |
-0.010 |
195 |
1,891 |
-51 |
Apr13 |
121218 |
2.279 |
2.296 |
2.279 |
2.290 |
-0.006 |
96 |
697 |
+21 |
May13 |
121218 |
2.276 |
2.290 |
2.276 |
2.284 |
-0.010 |
160 |
805 |
-80 |
Jun13 |
121218 |
2.257 |
2.280 |
2.257 |
2.277 |
-0.008 |
56 |
995 |
+12 |
Jul13 |
121218 |
2.242 |
2.261 |
2.238 |
2.253 |
-0.009 |
77 |
1,264 |
+13 |
Total Volume and Open Interest |
1,125 |
9,280 |
-91 |
WTI Crude Oil(ICE) |
Jan13 |
121218 |
87.53 |
88.17 |
87.23 |
87.93 |
+0.73 |
30,003 |
39,777 |
-6,227 |
Feb13 |
121218 |
87.96 |
88.63 |
87.69 |
88.40 |
+0.73 |
51,409 |
77,083 |
-245 |
Mar13 |
121218 |
88.49 |
89.14 |
88.22 |
88.92 |
+0.75 |
23,934 |
49,318 |
-483 |
Apr13 |
121218 |
89.25 |
89.62 |
88.78 |
89.43 |
+0.78 |
16,293 |
20,176 |
+57 |
May13 |
121218 |
89.67 |
90.07 |
89.34 |
89.90 |
+0.81 |
12,097 |
17,841 |
-424 |
Jun13 |
121218 |
90.00 |
90.41 |
89.59 |
90.25 |
+0.85 |
21,356 |
59,291 |
-881 |
Jul13 |
121218 |
90.02 |
90.62 |
90.02 |
90.47 |
+0.87 |
2,528 |
9,701 |
+2 |
Aug13 |
121218 |
90.13 |
90.58 |
90.13 |
90.57 |
+0.87 |
1,607 |
6,382 |
+108 |
Sep13 |
121218 |
90.57 |
90.63 |
90.52 |
90.63 |
+0.86 |
1,931 |
10,881 |
+360 |
Oct13 |
121218 |
90.63 |
90.63 |
90.63 |
90.63 |
+0.86 |
1,416 |
6,952 |
+200 |
Nov13 |
121218 |
90.62 |
90.62 |
90.62 |
90.62 |
+0.85 |
802 |
5,635 |
-24 |
Dec13 |
121218 |
90.40 |
90.73 |
90.04 |
90.61 |
+0.84 |
8,543 |
64,941 |
-418 |
Jan14 |
121218 |
90.52 |
90.52 |
90.52 |
90.52 |
+0.83 |
331 |
6,388 |
+48 |
Feb14 |
121218 |
90.41 |
90.41 |
90.41 |
90.41 |
+0.83 |
148 |
2,160 |
+14 |
Mar14 |
121218 |
90.31 |
90.31 |
90.31 |
90.31 |
+0.83 |
187 |
3,560 |
-13 |
Apr14 |
121218 |
90.19 |
90.19 |
90.19 |
90.19 |
+0.82 |
80 |
2,193 |
+19 |
Total Volume and Open Interest |
176,062 |
484,226 |
-8,940 |
US Dollar Index(ICE) |
Mar13 |
121218 |
79.620 |
79.650 |
79.290 |
79.387 |
-0.233 |
30,043 |
38,298 |
+8,496 |
Jun13 |
121218 |
79.630 |
79.630 |
79.465 |
79.522 |
-0.232 |
55 |
552 |
+48 |
Sep13 |
121218 |
79.658 |
79.658 |
79.658 |
79.658 |
-0.232 |
0 |
3 |
+0 |
Total Volume and Open Interest |
43,464 |
52,469 |
+967 |
Australian Dollar(CME) |
Dec12 |
121217 |
105.55 |
105.92 |
105.28 |
105.44 |
-0.17 |
167,348 |
76,776 |
-35,214 |
Mar13 |
121218 |
104.75 |
104.87 |
104.45 |
104.59 |
-0.15 |
133,637 |
202,931 |
+14,956 |
Jun13 |
121218 |
103.91 |
104.07 |
103.91 |
103.91 |
-0.16 |
0 |
120 |
+0 |
Total Volume and Open Interest |
168,609 |
261,536 |
-3,340 |
British Pound(CME) |
Dec12 |
121217 |
161.74 |
162.16 |
161.59 |
162.02 |
+0.34 |
137,081 |
79,513 |
-23,173 |
Mar13 |
121218 |
161.95 |
162.67 |
161.91 |
162.44 |
+0.45 |
100,889 |
180,160 |
+26,813 |
Jun13 |
121218 |
161.91 |
162.40 |
161.91 |
162.39 |
+0.45 |
1 |
74 |
+1 |
Total Volume and Open Interest |
143,742 |
244,103 |
+11,168 |
Canadian Dollar(CME) |
Dec12 |
121218 |
101.63 |
101.69 |
101.49 |
101.51 |
-0.08 |
40,010 |
78,469 |
-5,277 |
Mar13 |
121218 |
101.45 |
101.50 |
101.23 |
101.29 |
-0.10 |
76,674 |
144,993 |
+21,086 |
Jun13 |
121218 |
101.20 |
101.20 |
101.05 |
101.06 |
-0.11 |
21 |
1,060 |
+7 |
Sep13 |
121218 |
100.85 |
100.93 |
100.82 |
100.82 |
-0.11 |
24 |
937 |
+12 |
Total Volume and Open Interest |
116,740 |
225,781 |
+15,839 |
Japanese Yen(CME) |
Dec12 |
121217 |
118.83 |
119.83 |
118.75 |
119.43 |
-0.40 |
176,631 |
125,921 |
-22,879 |
Mar13 |
121218 |
119.30 |
119.39 |
118.76 |
118.88 |
-0.51 |
181,623 |
194,463 |
+9,075 |
Jun13 |
121218 |
119.43 |
119.49 |
118.91 |
118.98 |
-0.51 |
8 |
152 |
+4 |
Total Volume and Open Interest |
237,085 |
309,183 |
-2,334 |
Swiss Franc(CME) |
Dec12 |
121217 |
109.02 |
109.08 |
108.76 |
109.00 |
+0.05 |
35,082 |
21,779 |
-5,301 |
Mar13 |
121218 |
109.13 |
109.79 |
109.03 |
109.64 |
+0.52 |
37,879 |
39,317 |
+7,712 |
Jun13 |
121218 |
109.83 |
109.83 |
109.31 |
109.83 |
+0.52 |
0 |
7 |
+0 |
Total Volume and Open Interest |
47,004 |
58,270 |
+4,879 |
EuroFX(CME) |
Dec12 |
121217 |
131.88 |
131.91 |
131.45 |
131.71 |
+0.11 |
237,395 |
99,203 |
-40,629 |
Mar13 |
121218 |
131.74 |
132.52 |
131.68 |
132.31 |
+0.59 |
254,562 |
178,142 |
+26,810 |
Jun13 |
121218 |
131.99 |
132.60 |
131.84 |
132.43 |
+0.59 |
205 |
829 |
+48 |
Total Volume and Open Interest |
337,113 |
248,920 |
-2,446 |
Mexican Peso(CME) |
Dec12 |
121217 |
784.00 |
784.75 |
781.50 |
782.75 |
unch |
68,668 |
104,126 |
-8,890 |
Jan13 |
121218 |
785.25 |
785.25 |
784.00 |
785.25 |
+1.25 |
|
|
|
Total Volume and Open Interest |
86,166 |
310,784 |
+10,410 |
Brazilian Real(CME) |
Jan13 |
121218 |
476.70 |
478.70 |
475.40 |
478.30 |
+1.75 |
18 |
4,672 |
+10 |
Feb13 |
121218 |
476.00 |
476.25 |
473.40 |
476.00 |
+1.65 |
315 |
2,931 |
+315 |
Mar13 |
121218 |
471.85 |
474.50 |
471.70 |
474.20 |
+1.55 |
26 |
2,271 |
-41 |
Apr13 |
121218 |
472.30 |
472.30 |
472.30 |
472.30 |
+1.55 |
|
|
|
Total Volume and Open Interest |
359 |
37,910 |
+284 |
30-Year T-Bonds(CBOT) |
Dec12 |
121218 |
148~150 |
148~210 |
147~000 |
147~100 |
-1~110 |
5,945 |
6,182 |
-2,953 |
Mar13 |
121218 |
147~020 |
147~080 |
145~190 |
145~300 |
-1~110 |
319,021 |
564,160 |
-16,879 |
Jun13 |
121218 |
144~220 |
146~010 |
144~220 |
144~220 |
-1~110 |
0 |
5 |
+0 |
Total Volume and Open Interest |
324,966 |
570,347 |
-19,832 |
10-Year T-Notes(CBOT) |
Dec12 |
121218 |
132~270 |
133~000 |
132~160 |
132~185 |
-0~130 |
11,401 |
15,891 |
-2,430 |
Mar13 |
121218 |
132~100 |
132~125 |
131~255 |
131~300 |
-0~145 |
856,378 |
1,702,474 |
+7,606 |
Jun13 |
121218 |
131~030 |
131~175 |
131~030 |
131~030 |
-0~145 |
|
|
|
Total Volume and Open Interest |
867,779 |
1,718,365 |
+5,176 |
5-Year T-Notes(CBOT) |
Dec12 |
121218 |
124~114 |
124~122 |
124~046 |
124~062 |
-0~060 |
3,385 |
54,739 |
+73 |
Mar13 |
121218 |
124~050 |
124~064 |
123~302 |
124~000 |
-0~064 |
469,840 |
1,414,138 |
-4,224 |
Jun13 |
121218 |
123~120 |
123~184 |
123~120 |
123~120 |
-0~064 |
|
|
|
Total Volume and Open Interest |
473,225 |
1,468,877 |
-4,151 |
2 Year T-Notes(CBOT) |
Dec12 |
121218 |
110~082 |
110~084 |
110~064 |
110~066 |
-0~016 |
9,086 |
29,851 |
-3,316 |
Mar13 |
121218 |
110~076 |
110~080 |
110~056 |
110~060 |
-0~020 |
348,263 |
1,023,349 |
+78,913 |
Jun13 |
121218 |
109~224 |
109~244 |
109~224 |
109~224 |
-0~020 |
|
|
|
Total Volume and Open Interest |
357,349 |
1,053,200 |
+75,597 |
Eurodollars(CME) |
Mar13 |
121218 |
99.705 |
99.710 |
99.680 |
99.695 |
-0.015 |
84,911 |
701,975 |
+1,176 |
Jun13 |
121218 |
99.685 |
99.690 |
99.665 |
99.675 |
-0.020 |
81,117 |
694,683 |
-4,962 |
Sep13 |
121218 |
99.660 |
99.665 |
99.640 |
99.650 |
-0.020 |
88,771 |
607,953 |
+2,859 |
Dec13 |
121218 |
99.630 |
99.635 |
99.610 |
99.615 |
-0.020 |
124,828 |
711,546 |
-38,756 |
Mar14 |
121218 |
99.590 |
99.600 |
99.570 |
99.580 |
-0.020 |
131,378 |
623,222 |
-777 |
Jun14 |
121218 |
99.545 |
99.550 |
99.525 |
99.530 |
-0.025 |
78,530 |
572,185 |
-9,731 |
Sep14 |
121218 |
99.490 |
99.500 |
99.465 |
99.475 |
-0.030 |
69,555 |
486,011 |
+290 |
Dec14 |
121218 |
99.425 |
99.430 |
99.395 |
99.405 |
-0.030 |
81,467 |
572,371 |
-10,680 |
Mar15 |
121218 |
99.355 |
99.365 |
99.325 |
99.335 |
-0.030 |
114,468 |
497,657 |
-30,155 |
Jun15 |
121218 |
99.275 |
99.285 |
99.240 |
99.255 |
-0.030 |
85,442 |
593,170 |
-4,135 |
Sep15 |
121218 |
99.180 |
99.190 |
99.145 |
99.160 |
-0.035 |
79,130 |
445,467 |
+1,135 |
Dec15 |
121218 |
99.060 |
99.075 |
99.025 |
99.040 |
-0.035 |
108,759 |
431,752 |
-3,254 |
Mar16 |
121218 |
98.930 |
98.945 |
98.890 |
98.910 |
-0.040 |
56,155 |
259,492 |
-1,023 |
Jun16 |
121218 |
98.785 |
98.800 |
98.740 |
98.760 |
-0.045 |
35,853 |
181,110 |
-222 |
Sep16 |
121218 |
98.630 |
98.645 |
98.580 |
98.600 |
-0.050 |
29,468 |
166,924 |
+1,513 |
Dec16 |
121218 |
98.470 |
98.485 |
98.415 |
98.435 |
-0.055 |
29,118 |
112,618 |
-13,900 |
Mar17 |
121218 |
98.320 |
98.335 |
98.255 |
98.280 |
-0.060 |
13,634 |
88,426 |
+709 |
Jun17 |
121218 |
98.160 |
98.175 |
98.090 |
98.115 |
-0.065 |
12,009 |
58,997 |
+3 |
Total Volume and Open Interest |
1,336,533 |
8,004,045 |
-934,702 |
Ultra T-Bond(CBOT) |
Dec12 |
121218 |
163~09 |
163~15 |
161~19 |
161~19 |
-2~08 |
3,509 |
11,260 |
-1,693 |
Mar13 |
121218 |
162~03 |
162~13 |
159~19 |
160~06 |
-2~07 |
45,345 |
360,222 |
+1,620 |
Jun13 |
121218 |
160~06 |
162~13 |
160~06 |
160~06 |
-2~07 |
|
|
|
Total Volume and Open Interest |
48,854 |
371,482 |
-73 |
30 Day Federal Funds(CBOT) |
Dec12 |
121218 |
99.838 |
99.840 |
99.830 |
99.838 |
-0.002 |
122 |
49,344 |
-46 |
Jan13 |
121218 |
99.855 |
99.855 |
99.835 |
99.845 |
-0.010 |
1,481 |
33,852 |
+808 |
Feb13 |
121218 |
99.860 |
99.865 |
99.845 |
99.855 |
-0.010 |
929 |
24,277 |
+216 |
Mar13 |
121218 |
99.870 |
99.870 |
99.855 |
99.860 |
-0.010 |
720 |
23,605 |
+170 |
Apr13 |
121218 |
99.875 |
99.880 |
99.865 |
99.870 |
-0.005 |
669 |
26,670 |
+211 |
May13 |
121218 |
99.875 |
99.880 |
99.865 |
99.875 |
unch |
2,223 |
27,784 |
+1,272 |
Total Volume and Open Interest |
12,832 |
359,942 |
+4,249 |
3-Mth Euro-Yen(CME) |
Mar13 |
121218 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
121218 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Sep13 |
121218 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Dec13 |
121218 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
121218 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Jun14 |
121218 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep14 |
121218 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Dec14 |
121218 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar15 |
121218 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun15 |
121218 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121218 |
99.71 |
99.72 |
99.71 |
99.72 |
unch |
14 |
1,671 |
+0 |
Jun13 |
121218 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121218 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
120 |
+0 |
Dec13 |
121218 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
384 |
+0 |
Mar14 |
121218 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
214 |
+0 |
Jun14 |
121218 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
|
|
|
Sep14 |
121218 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Dec14 |
121218 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
28 |
3,757 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121218 |
144.29 |
144.31 |
143.80 |
143.99 |
-0.33 |
5,178 |
22,777 |
-915 |
Jun13 |
121218 |
141.90 |
141.90 |
141.90 |
141.90 |
-0.33 |
|
|
|
Sep13 |
121218 |
139.81 |
139.81 |
139.81 |
139.81 |
-0.33 |
|
|
|
Total Volume and Open Interest |
5,178 |
22,777 |
-915 |
Euro-Bund(EUREX) |
Mar13 |
121218 |
144.57 |
144.84 |
144.11 |
144.41 |
-0.45 |
404,164 |
861,759 |
-6,198 |
Jun13 |
121218 |
142.71 |
142.87 |
142.28 |
142.53 |
-0.46 |
379 |
122 |
+0 |
Sep13 |
121218 |
142.53 |
142.53 |
142.53 |
142.53 |
-0.46 |
|
|
|
Total Volume and Open Interest |
404,543 |
861,881 |
-6,198 |
Euro-Bobl(EUREX) |
Mar13 |
121218 |
127.23 |
127.37 |
127.06 |
127.18 |
-0.17 |
286,856 |
754,179 |
-4,901 |
Jun13 |
121218 |
125.51 |
125.51 |
125.51 |
125.51 |
-0.22 |
0 |
1 |
+0 |
Sep13 |
121218 |
125.51 |
125.51 |
125.51 |
125.51 |
-0.22 |
|
|
|
Total Volume and Open Interest |
286,856 |
754,180 |
-4,901 |
3-Mth Euribor(EUREX) |
Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
Mar13 |
121218 |
99.840 |
99.840 |
99.830 |
99.835 |
-0.005 |
134 |
2,421 |
-65 |
Jun13 |
121218 |
99.855 |
99.855 |
99.845 |
99.845 |
+0.005 |
0 |
962 |
+0 |
Total Volume and Open Interest |
134 |
8,816 |
-65 |
Long Gilt(LIFFE) |
Dec12 |
121218 |
118~22 |
118~22 |
118~12 |
118~12 |
-0~21 |
624 |
20,839 |
-1,436 |
Mar13 |
121218 |
118~03 |
118~04 |
117~16 |
117~20 |
-0~21 |
71,734 |
338,773 |
-3,053 |
Total Volume and Open Interest |
72,358 |
359,612 |
-4,489 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121218 |
99.48 |
99.49 |
99.48 |
99.48 |
unch |
9,425 |
221,345 |
-897 |
Mar13 |
121218 |
99.48 |
99.49 |
99.47 |
99.48 |
-0.01 |
32,282 |
335,324 |
-2,054 |
Jun13 |
121218 |
99.48 |
99.49 |
99.47 |
99.48 |
-0.01 |
43,145 |
305,296 |
-5,508 |
Sep13 |
121218 |
99.47 |
99.48 |
99.46 |
99.47 |
-0.01 |
40,922 |
306,573 |
+1,486 |
Dec13 |
121218 |
99.45 |
99.46 |
99.43 |
99.45 |
unch |
58,204 |
288,569 |
-13,527 |
Mar14 |
121218 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
60,353 |
268,569 |
-6,389 |
Total Volume and Open Interest |
395,850 |
2,618,858 |
-35,640 |
3-Mth Euribor(LIFFE) |
Mar13 |
121218 |
99.835 |
99.845 |
99.830 |
99.835 |
-0.005 |
134,476 |
516,760 |
+11,210 |
Jun13 |
121218 |
99.830 |
99.850 |
99.830 |
99.845 |
+0.005 |
109,250 |
521,702 |
+827 |
Sep13 |
121218 |
99.810 |
99.835 |
99.810 |
99.830 |
+0.005 |
89,116 |
450,177 |
+10,425 |
Total Volume and Open Interest |
748,362 |
4,338,440 |
-623 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121213 |
96.90 |
96.91 |
96.88 |
96.90 |
unch |
28,325 |
36,411 |
-22,846 |
Mar13 |
121218 |
97.09 |
97.12 |
97.09 |
97.11 |
+0.01 |
33,950 |
219,476 |
+11,039 |
Jun13 |
121218 |
97.19 |
97.23 |
97.16 |
97.20 |
+0.01 |
28,188 |
169,519 |
+5,593 |
Sep13 |
121218 |
97.20 |
97.24 |
97.17 |
97.21 |
+0.01 |
15,737 |
108,086 |
+2,865 |
Dec13 |
121218 |
97.16 |
97.20 |
97.12 |
97.16 |
unch |
6,745 |
85,081 |
+250 |
Mar14 |
121218 |
97.08 |
97.12 |
97.05 |
97.08 |
unch |
4,084 |
53,383 |
+1,129 |
Jun14 |
121218 |
96.98 |
97.01 |
96.96 |
96.98 |
+0.01 |
3,027 |
31,857 |
+371 |
Sep14 |
121218 |
96.90 |
96.92 |
96.85 |
96.88 |
-0.01 |
334 |
18,242 |
+94 |
Dec14 |
121218 |
96.80 |
96.84 |
96.77 |
96.79 |
-0.01 |
498 |
5,908 |
+127 |
Mar15 |
121218 |
96.73 |
96.74 |
96.69 |
96.71 |
-0.01 |
16 |
75 |
+16 |
Total Volume and Open Interest |
92,579 |
692,158 |
+21,484 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
121218 |
96.67 |
96.74 |
96.61 |
96.64 |
-0.03 |
94,376 |
415,140 |
+22,100 |
Jun13 |
121218 |
96.64 |
96.64 |
96.64 |
96.64 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Mar13 |
121218 |
97.23 |
97.28 |
97.19 |
97.22 |
-0.01 |
160,707 |
456,149 |
+57,912 |
Jun13 |
121218 |
97.22 |
97.22 |
97.22 |
97.22 |
|
|
|
|
Gold(CMX) |
Dec12 |
121218 |
1701.4 |
1702.8 |
1661.0 |
1669.5 |
-27.5 |
72 |
361 |
-9 |
Feb13 |
121218 |
1699.1 |
1704.4 |
1662.0 |
1670.7 |
-27.5 |
85,242 |
274,935 |
-1,430 |
Apr13 |
121218 |
1701.6 |
1706.1 |
1664.3 |
1672.8 |
-27.5 |
4,647 |
39,077 |
+1,978 |
Jun13 |
121218 |
1703.7 |
1708.2 |
1666.4 |
1674.8 |
-27.5 |
4,579 |
28,447 |
-1,303 |
Aug13 |
121218 |
1705.5 |
1710.0 |
1668.0 |
1676.6 |
-27.6 |
1,866 |
15,536 |
-867 |
Oct13 |
121218 |
1705.8 |
1706.5 |
1670.0 |
1678.5 |
-27.6 |
331 |
10,944 |
+270 |
Dec13 |
121218 |
1709.9 |
1713.6 |
1671.6 |
1680.4 |
-27.7 |
747 |
22,397 |
+140 |
Feb14 |
121218 |
1695.0 |
1695.0 |
1675.6 |
1682.4 |
-27.8 |
0 |
2,605 |
+0 |
Apr14 |
121218 |
1684.7 |
1684.7 |
1684.7 |
1684.7 |
-27.8 |
0 |
3,502 |
+0 |
Jun14 |
121218 |
1687.2 |
1687.2 |
1687.2 |
1687.2 |
-27.8 |
0 |
8,962 |
+0 |
Aug14 |
121218 |
1689.7 |
1689.7 |
1689.7 |
1689.7 |
-27.8 |
0 |
88 |
+0 |
Oct14 |
121218 |
1692.2 |
1692.2 |
1692.2 |
1692.2 |
-27.8 |
|
|
|
Total Volume and Open Interest |
97,874 |
430,988 |
-1,195 |
Silver(CMX) |
Dec12 |
121218 |
3243.0 |
3246.0 |
3135.0 |
3159.5 |
-61.1 |
315 |
590 |
-175 |
Mar13 |
121218 |
3234.0 |
3260.0 |
3140.0 |
3166.9 |
-61.1 |
28,647 |
82,493 |
-1,577 |
May13 |
121218 |
3240.5 |
3263.5 |
3149.0 |
3171.9 |
-61.2 |
577 |
8,666 |
+243 |
Jul13 |
121218 |
3259.5 |
3261.5 |
3153.0 |
3176.0 |
-61.2 |
158 |
6,831 |
+1 |
Sep13 |
121218 |
3179.7 |
3179.7 |
3179.7 |
3179.7 |
-61.2 |
47 |
4,773 |
+44 |
Dec13 |
121218 |
3269.5 |
3269.5 |
3162.5 |
3184.9 |
-61.3 |
102 |
17,847 |
+41 |
Mar14 |
121218 |
3187.8 |
3187.8 |
3176.0 |
3187.8 |
-61.2 |
39 |
1,657 |
+35 |
Total Volume and Open Interest |
30,718 |
141,710 |
-1,468 |
Platinum(NYMEX) |
Jan13 |
121218 |
1607.4 |
1617.1 |
1590.0 |
1593.7 |
-14.8 |
10,243 |
45,419 |
-2,266 |
Apr13 |
121218 |
1616.0 |
1620.1 |
1595.5 |
1597.8 |
-14.6 |
4,173 |
18,752 |
+2,601 |
Jul13 |
121218 |
1617.6 |
1623.6 |
1599.8 |
1601.0 |
-15.2 |
86 |
518 |
+44 |
Oct13 |
121218 |
1603.0 |
1603.0 |
1603.0 |
1603.0 |
-15.2 |
2 |
42 |
+0 |
Total Volume and Open Interest |
14,511 |
64,739 |
+375 |
Palladium(NYMEX) |
Dec12 |
121218 |
693.00 |
693.00 |
689.85 |
689.85 |
-7.35 |
4 |
53 |
-23 |
Mar13 |
121218 |
699.50 |
703.95 |
686.00 |
690.95 |
-7.35 |
4,695 |
26,628 |
+988 |
Jun13 |
121218 |
701.10 |
705.10 |
692.30 |
692.30 |
-7.35 |
11 |
124 |
+11 |
Total Volume and Open Interest |
4,712 |
26,809 |
+974 |
Copper(CMX) |
Dec12 |
121218 |
365.90 |
366.10 |
363.00 |
363.65 |
-1.25 |
423 |
2,117 |
-74 |
Mar13 |
121218 |
367.80 |
368.65 |
364.00 |
365.35 |
-1.25 |
32,889 |
105,112 |
+1,518 |
May13 |
121218 |
368.80 |
369.60 |
365.35 |
366.55 |
-1.25 |
1,902 |
19,444 |
+178 |
Jul13 |
121218 |
367.10 |
368.30 |
367.10 |
367.50 |
-1.30 |
599 |
9,539 |
+95 |
Sep13 |
121218 |
368.20 |
368.35 |
368.00 |
368.25 |
-1.30 |
60 |
4,034 |
+8 |
Total Volume and Open Interest |
36,700 |
153,170 |
+1,805 |
DJIA Index(CBOT) |
Dec12 |
121218 |
13270 |
13350 |
13245 |
13329 |
+84 |
1,988 |
13,225 |
-1,565 |
Mar13 |
121218 |
13198 |
13310 |
13180 |
13276 |
+92 |
1,742 |
2,920 |
+1,401 |
Jun13 |
121218 |
13204 |
13204 |
13106 |
13204 |
+98 |
|
|
|
Sep13 |
121218 |
13125 |
13125 |
13027 |
13125 |
+98 |
|
|
|
Total Volume and Open Interest |
3,730 |
16,145 |
-164 |
E-mini DJIA Index(CBOT) |
Dec12 |
121218 |
13246 |
13362 |
13226 |
13329 |
+84 |
50,308 |
68,203 |
-12,053 |
Mar13 |
121218 |
13189 |
13307 |
13170 |
13276 |
+92 |
100,301 |
43,143 |
+14,156 |
Jun13 |
121218 |
13204 |
13204 |
13204 |
13204 |
+98 |
18 |
84 |
+16 |
Sep13 |
121218 |
13125 |
13125 |
13125 |
13125 |
+98 |
|
|
|
Total Volume and Open Interest |
150,627 |
111,430 |
+2,119 |
S & P 500(CME) |
Dec12 |
121218 |
1432.50 |
1447.50 |
1431.20 |
1445.70 |
+13.30 |
47,315 |
136,736 |
-36,052 |
Mar13 |
121218 |
1428.20 |
1441.10 |
1427.60 |
1441.10 |
+14.10 |
38,109 |
80,469 |
+25,052 |
Jun13 |
121218 |
1434.50 |
1435.50 |
1432.50 |
1434.50 |
+14.00 |
0 |
4,881 |
+7 |
Sep13 |
121218 |
1427.90 |
1428.80 |
1425.80 |
1427.90 |
+14.10 |
0 |
175 |
+0 |
Total Volume and Open Interest |
85,424 |
222,261 |
-10,993 |
S & P 500 E-Mini(Globex) |
Dec12 |
121218 |
1433.75 |
1448.25 |
1430.50 |
1445.75 |
+13.25 |
1,043,852 |
1,792,181 |
-570,688 |
Mar13 |
121218 |
1428.25 |
1443.50 |
1425.25 |
1441.00 |
+14.00 |
1,689,033 |
1,453,053 |
+517,557 |
Total Volume and Open Interest |
2,733,032 |
3,250,890 |
-53,176 |
NASDAQ 100(CME) |
Dec12 |
121218 |
2675.00 |
2709.00 |
2670.00 |
2704.00 |
+37.50 |
478 |
22,520 |
-31 |
Mar13 |
121218 |
2663.30 |
2703.00 |
2662.50 |
2701.50 |
+39.50 |
512 |
1,475 |
+41 |
Jun13 |
121218 |
2696.00 |
2696.00 |
2656.50 |
2696.00 |
+39.50 |
|
|
|
Total Volume and Open Interest |
990 |
23,995 |
+10 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121218 |
2666.50 |
2709.30 |
2666.50 |
2704.00 |
+37.50 |
132,184 |
318,883 |
-22,633 |
Mar13 |
121218 |
2664.50 |
2707.00 |
2662.30 |
2701.50 |
+39.50 |
252,883 |
103,707 |
+44,812 |
Total Volume and Open Interest |
385,067 |
422,603 |
+22,179 |
S & P Midcap 400(CME) |
Dec12 |
121218 |
1025.30 |
1025.30 |
1012.20 |
1025.30 |
+13.10 |
89 |
2,550 |
-204 |
Mar13 |
121218 |
1023.70 |
1024.00 |
1023.70 |
1023.70 |
+13.70 |
90 |
221 |
+78 |
Jun13 |
121218 |
1021.60 |
1021.60 |
1007.90 |
1021.60 |
+13.70 |
|
|
|
Total Volume and Open Interest |
179 |
2,771 |
-126 |
Volatility Index(CBOE) |
Dec12 |
121218 |
15.95 |
16.25 |
15.45 |
15.55 |
-0.65 |
47,854 |
71,678 |
-12,180 |
Jan13 |
121218 |
16.40 |
16.55 |
15.95 |
16.13 |
-0.33 |
47,312 |
0 |
+0 |
Feb13 |
121218 |
17.45 |
17.54 |
16.90 |
17.10 |
-0.45 |
14,920 |
51,464 |
+874 |
Mar13 |
121218 |
18.50 |
18.62 |
18.00 |
18.15 |
-0.45 |
10,265 |
0 |
+0 |
Total Volume and Open Interest |
132,502 |
142,418 |
-9,979 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121218 |
9910 |
10085 |
9880 |
10065 |
+170 |
7,181 |
49,358 |
+2,597 |
Jun13 |
121218 |
9930 |
10020 |
9930 |
10020 |
+170 |
|
|
|
Total Volume and Open Interest |
7,181 |
49,358 |
-13,286 |
Nikkei 225(SGX) |
Mar13 |
121218 |
9815 |
9970 |
9760 |
9945 |
+120 |
109,264 |
227,815 |
+5,293 |
Jun13 |
121218 |
9715 |
9870 |
9715 |
9870 |
+120 |
343 |
1,551 |
+343 |
Sep13 |
121218 |
9865 |
9865 |
9865 |
9865 |
+120 |
|
|
|
Total Volume and Open Interest |
110,570 |
248,649 |
-202,442 |
CAC 40(EURONEXT) |
Dec12 |
121218 |
3657.0 |
3663.0 |
3631.5 |
3650.0 |
+12.0 |
159,299 |
359,108 |
-10,709 |
Jan13 |
121218 |
3657.5 |
3664.0 |
3632.5 |
3651.5 |
+13.5 |
86,628 |
35,683 |
+12,869 |
Feb13 |
121218 |
3641.5 |
3661.0 |
3633.5 |
3652.0 |
+14.0 |
19 |
64 |
-1 |
Total Volume and Open Interest |
247,722 |
405,058 |
+3,278 |
Hang Seng Index(HKFE) |
Dec12 |
121218 |
22594 |
22625 |
22463 |
22507 |
+32 |
64,420 |
130,411 |
+2,328 |
Jan13 |
121218 |
22640 |
22646 |
22490 |
22527 |
+32 |
1,895 |
6,532 |
+739 |
Total Volume and Open Interest |
66,856 |
143,657 |
+3,240 |
DAX(EUREX) |
Dec12 |
121218 |
7642.0 |
7674.0 |
7625.0 |
7661.5 |
+62.0 |
105,930 |
168,831 |
+1,839 |
Mar13 |
121218 |
7645.0 |
7680.0 |
7631.0 |
7667.5 |
+62.0 |
27,419 |
49,479 |
+16,572 |
Jun13 |
121218 |
7656.0 |
7689.0 |
7640.0 |
7677.0 |
+63.0 |
2,816 |
7,833 |
+1,310 |
Total Volume and Open Interest |
136,165 |
226,143 |
+19,721 |
FT-SE 100(EURONEXT) |
Dec12 |
121218 |
5933.00 |
5956.00 |
5924.50 |
5946.50 |
+43.00 |
316,971 |
542,521 |
-54,382 |
Mar13 |
121218 |
5894.00 |
5917.00 |
5886.00 |
5907.50 |
+43.50 |
240,598 |
153,002 |
+49,288 |
Jun13 |
121218 |
5823.00 |
5842.50 |
5823.00 |
5842.50 |
+44.50 |
5 |
188 |
+0 |
Total Volume and Open Interest |
557,574 |
695,764 |
-5,094 |
SPI 200(SFE) |
Dec12 |
121218 |
4572.0 |
4616.0 |
4566.0 |
4602.0 |
+29.0 |
96,639 |
276,578 |
-2,942 |
Mar13 |
121218 |
4549.0 |
4592.0 |
4543.0 |
4578.0 |
+29.0 |
76,000 |
75,479 |
+54,710 |
Jun13 |
121218 |
4574.0 |
4574.0 |
4574.0 |
4574.0 |
+28.0 |
78 |
3,069 |
+67 |
Total Volume and Open Interest |
172,728 |
356,760 |
+51,827 |
FTSE MIB(ISE) |
Dec12 |
121218 |
16080.00 |
16175.00 |
16025.00 |
16160.00 |
+151.00 |
14,086 |
36,155 |
-443 |
Mar13 |
121218 |
16140.00 |
16185.00 |
16040.00 |
16172.00 |
+151.00 |
1,133 |
4,144 |
+759 |
Jun13 |
121218 |
15835.00 |
15870.00 |
15800.00 |
15870.00 |
+151.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
15,219 |
40,319 |
+316 |
KOSPI 200(KFE) |
Mar13 |
121218 |
264.80 |
264.90 |
264.55 |
264.70 |
+1.40 |
156,797 |
102,672 |
+2,215 |
Jun13 |
121218 |
265.50 |
266.30 |
263.80 |
266.00 |
+1.25 |
33 |
1,288 |
+5 |
Sep13 |
121218 |
268.10 |
268.10 |
268.10 |
268.10 |
+1.40 |
0 |
15 |
+0 |
Total Volume and Open Interest |
156,830 |
103,975 |
+2,220 |
GSCI(CME) |
Jan13 |
121218 |
639.00 |
641.50 |
637.00 |
640.25 |
+4.25 |
292 |
9,020 |
+174 |
Feb13 |
121218 |
640.50 |
643.00 |
638.50 |
642.00 |
+4.50 |
|
|
|
Mar13 |
121218 |
644.00 |
645.00 |
644.00 |
644.00 |
+4.25 |
|
|
|
Total Volume and Open Interest |
556 |
9,380 |
|
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. |
|
|