|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 19, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121219 |
1468.00 |
1472.25 |
1433.00 |
1437.00 |
-29.00 |
92,953 |
121,074 |
-5,854 |
Mar13 |
121219 |
1460.50 |
1466.50 |
1426.25 |
1431.00 |
-29.50 |
84,253 |
225,706 |
+12,096 |
May13 |
121219 |
1448.00 |
1449.50 |
1413.25 |
1419.50 |
-25.00 |
21,382 |
120,478 |
-623 |
Jul13 |
121219 |
1436.00 |
1438.00 |
1405.00 |
1414.00 |
-18.50 |
14,057 |
78,257 |
+138 |
Aug13 |
121219 |
1396.00 |
1401.75 |
1379.50 |
1386.25 |
-14.25 |
304 |
2,261 |
-13 |
Sep13 |
121219 |
1352.50 |
1354.25 |
1336.50 |
1341.00 |
-11.75 |
272 |
1,556 |
+11 |
Nov13 |
121219 |
1310.00 |
1315.75 |
1298.00 |
1301.00 |
-9.00 |
8,521 |
62,651 |
-723 |
Jan14 |
121219 |
1317.50 |
1318.00 |
1304.50 |
1307.00 |
-8.75 |
61 |
1,064 |
+39 |
Mar14 |
121219 |
1311.25 |
1319.50 |
1311.25 |
1311.25 |
-8.25 |
19 |
597 |
+19 |
May14 |
121219 |
1310.25 |
1315.50 |
1310.25 |
1310.25 |
-5.25 |
0 |
465 |
+0 |
Jul14 |
121219 |
1311.00 |
1318.25 |
1311.00 |
1316.50 |
-1.75 |
23 |
372 |
+20 |
Aug14 |
121219 |
1311.25 |
1313.00 |
1311.25 |
1311.25 |
-1.75 |
0 |
1 |
+0 |
Sep14 |
121219 |
1298.00 |
1299.75 |
1298.00 |
1298.00 |
-1.75 |
0 |
1 |
+0 |
Nov14 |
121219 |
1284.25 |
1286.50 |
1271.00 |
1275.00 |
-8.75 |
10 |
2,417 |
+6 |
Total Volume and Open Interest |
221,855 |
617,006 |
+5,116 |
Soybean Meal(CBOT) |
Jan13 |
121219 |
445.10 |
447.00 |
432.80 |
436.50 |
-8.40 |
31,244 |
49,079 |
-5,318 |
Mar13 |
121219 |
442.90 |
444.50 |
430.00 |
434.10 |
-8.60 |
30,067 |
97,583 |
+6,796 |
May13 |
121219 |
432.00 |
433.00 |
420.70 |
425.00 |
-6.80 |
6,312 |
36,433 |
+556 |
Jul13 |
121219 |
424.50 |
424.70 |
414.70 |
419.60 |
-4.10 |
4,316 |
28,227 |
+761 |
Aug13 |
121219 |
409.20 |
412.10 |
405.00 |
409.70 |
-2.00 |
1,007 |
2,848 |
+35 |
Sep13 |
121219 |
393.40 |
393.50 |
389.70 |
393.30 |
+0.50 |
606 |
2,557 |
+40 |
Oct13 |
121219 |
370.00 |
373.40 |
369.70 |
372.20 |
+1.30 |
261 |
3,739 |
+3 |
Dec13 |
121219 |
367.00 |
371.50 |
365.80 |
368.80 |
+0.20 |
922 |
15,235 |
-171 |
Jan14 |
121219 |
369.80 |
369.80 |
369.60 |
369.80 |
+0.20 |
26 |
837 |
+20 |
Mar14 |
121219 |
372.70 |
374.70 |
370.00 |
371.50 |
+0.30 |
0 |
695 |
+0 |
Total Volume and Open Interest |
74,761 |
237,651 |
+2,722 |
Soybean Oil(CBOT) |
Jan13 |
121219 |
49.21 |
49.49 |
48.28 |
48.41 |
-0.76 |
51,500 |
71,563 |
-9,344 |
Mar13 |
121219 |
49.65 |
49.89 |
48.62 |
48.75 |
-0.80 |
47,466 |
133,407 |
+10,289 |
May13 |
121219 |
50.10 |
50.35 |
49.10 |
49.22 |
-0.80 |
8,268 |
44,877 |
+854 |
Jul13 |
121219 |
50.57 |
50.75 |
49.55 |
49.66 |
-0.79 |
4,015 |
31,467 |
+184 |
Aug13 |
121219 |
50.69 |
50.77 |
49.74 |
49.74 |
-0.80 |
748 |
4,181 |
+47 |
Sep13 |
121219 |
50.69 |
50.72 |
49.72 |
49.72 |
-0.84 |
414 |
3,858 |
+2 |
Oct13 |
121219 |
50.40 |
50.42 |
49.41 |
49.41 |
-0.88 |
333 |
4,956 |
-8 |
Dec13 |
121219 |
50.10 |
50.31 |
49.10 |
49.25 |
-0.87 |
1,274 |
15,707 |
+519 |
Jan14 |
121219 |
50.00 |
50.31 |
49.45 |
49.45 |
-0.86 |
0 |
1,366 |
+0 |
Mar14 |
121219 |
50.51 |
50.59 |
49.74 |
49.74 |
-0.85 |
0 |
485 |
+0 |
Total Volume and Open Interest |
114,018 |
312,987 |
+2,543 |
Canola(WCE) |
Jan13 |
121219 |
585.6 |
588.0 |
577.6 |
578.8 |
-6.7 |
9,686 |
42,584 |
-5,308 |
Mar13 |
121219 |
583.3 |
584.8 |
574.1 |
575.3 |
-7.0 |
9,634 |
65,548 |
+4,200 |
May13 |
121219 |
581.4 |
582.8 |
571.1 |
572.1 |
-8.1 |
738 |
17,457 |
+54 |
Jul13 |
121219 |
578.5 |
579.3 |
568.3 |
569.1 |
-8.1 |
219 |
10,209 |
-2 |
Nov13 |
121219 |
531.6 |
531.7 |
521.5 |
522.3 |
-7.6 |
136 |
10,606 |
+80 |
Total Volume and Open Interest |
20,416 |
146,953 |
-973 |
Corn(CBOT) |
Mar13 |
121219 |
721.25 |
723.00 |
701.50 |
703.00 |
-17.00 |
85,027 |
581,580 |
-5,974 |
May13 |
121219 |
724.25 |
726.50 |
705.50 |
707.00 |
-16.75 |
17,543 |
183,542 |
+851 |
Jul13 |
121219 |
723.00 |
724.50 |
704.50 |
705.75 |
-16.00 |
12,314 |
146,489 |
-454 |
Sep13 |
121219 |
643.00 |
646.00 |
631.00 |
632.00 |
-11.25 |
2,231 |
39,345 |
-96 |
Dec13 |
121219 |
623.00 |
626.25 |
611.75 |
613.50 |
-9.50 |
10,392 |
190,506 |
+1,224 |
Mar14 |
121219 |
630.25 |
634.00 |
621.25 |
622.25 |
-9.25 |
260 |
4,809 |
+105 |
May14 |
121219 |
638.75 |
640.00 |
629.00 |
629.00 |
-8.50 |
56 |
1,400 |
+4 |
Jul14 |
121219 |
639.75 |
639.75 |
632.50 |
633.00 |
-5.75 |
68 |
1,380 |
+38 |
Sep14 |
121219 |
600.00 |
600.00 |
593.75 |
593.75 |
-4.50 |
16 |
115 |
+9 |
Dec14 |
121219 |
596.00 |
598.00 |
591.00 |
591.50 |
-4.50 |
200 |
8,240 |
-3 |
Total Volume and Open Interest |
128,107 |
1,158,492 |
-4,296 |
Wheat(CBOT) |
Mar13 |
121219 |
813.00 |
822.75 |
802.00 |
805.75 |
-5.50 |
31,789 |
238,726 |
-1,099 |
May13 |
121219 |
824.00 |
833.75 |
813.50 |
817.25 |
-5.75 |
6,934 |
62,010 |
+492 |
Jul13 |
121219 |
831.50 |
838.00 |
819.00 |
823.00 |
-6.00 |
5,731 |
71,830 |
-458 |
Sep13 |
121219 |
838.75 |
848.25 |
830.00 |
834.00 |
-7.00 |
695 |
11,670 |
-148 |
Dec13 |
121219 |
854.75 |
859.50 |
841.00 |
845.25 |
-7.75 |
2,286 |
48,169 |
+472 |
Mar14 |
121219 |
864.00 |
867.00 |
850.00 |
854.75 |
-7.25 |
157 |
3,530 |
+38 |
Total Volume and Open Interest |
47,756 |
438,818 |
-725 |
Wheat(KCBT) |
Mar13 |
121219 |
861.50 |
873.25 |
852.00 |
858.00 |
-2.50 |
8,590 |
95,795 |
+359 |
May13 |
121219 |
871.50 |
883.00 |
862.00 |
867.75 |
-3.00 |
1,826 |
22,348 |
-130 |
Jul13 |
121219 |
877.50 |
887.25 |
867.00 |
873.00 |
-3.75 |
2,319 |
28,915 |
+93 |
Sep13 |
121219 |
888.75 |
895.75 |
878.00 |
882.75 |
-3.75 |
367 |
5,314 |
-47 |
Dec13 |
121219 |
897.50 |
905.25 |
888.25 |
893.75 |
-5.00 |
353 |
4,537 |
-178 |
Mar14 |
121219 |
905.50 |
906.00 |
895.75 |
900.00 |
-5.50 |
17 |
220 |
+9 |
Total Volume and Open Interest |
13,472 |
157,504 |
+106 |
Wheat(MGE) |
Dec12 |
121214 |
884.75 |
884.75 |
884.75 |
884.75 |
unch |
3 |
20 |
-3 |
Mar13 |
121219 |
901.00 |
911.50 |
893.75 |
895.50 |
-6.00 |
3,078 |
28,533 |
+643 |
May13 |
121219 |
910.25 |
920.00 |
902.50 |
905.00 |
-5.25 |
815 |
7,641 |
+153 |
Jul13 |
121219 |
920.25 |
924.00 |
909.00 |
911.25 |
-5.00 |
637 |
3,005 |
+23 |
Sep13 |
121219 |
920.00 |
922.25 |
906.50 |
907.75 |
-6.50 |
436 |
4,091 |
+49 |
Total Volume and Open Interest |
5,108 |
45,808 |
+853 |
Oats(CBOT) |
Mar13 |
121219 |
381.50 |
383.50 |
375.00 |
375.25 |
-5.25 |
425 |
9,802 |
+95 |
May13 |
121219 |
387.25 |
389.00 |
382.50 |
382.50 |
-3.75 |
103 |
1,054 |
+29 |
Jul13 |
121219 |
385.00 |
386.75 |
382.00 |
383.75 |
-3.00 |
20 |
140 |
+19 |
Sep13 |
121219 |
373.25 |
376.25 |
373.25 |
373.25 |
-3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
548 |
11,060 |
+143 |
Rough Rice(CBOT) |
Jan13 |
121219 |
15.21 |
15.21 |
15.12 |
15.19 |
+0.04 |
1,041 |
6,458 |
-561 |
Mar13 |
121219 |
15.51 |
15.52 |
15.42 |
15.50 |
+0.03 |
950 |
7,943 |
+574 |
May13 |
121219 |
15.79 |
15.81 |
15.77 |
15.81 |
+0.03 |
76 |
743 |
+21 |
Jul13 |
121219 |
16.00 |
16.00 |
15.97 |
16.00 |
+0.03 |
0 |
59 |
+0 |
Total Volume and Open Interest |
2,073 |
15,245 |
+40 |
Live Cattle(CME) |
Dec12 |
121219 |
128.500 |
129.550 |
128.130 |
129.485 |
+1.250 |
8,693 |
11,175 |
-3,179 |
Feb13 |
121219 |
132.985 |
134.500 |
132.985 |
134.350 |
+1.400 |
27,590 |
146,381 |
+783 |
Apr13 |
121219 |
137.285 |
138.000 |
137.100 |
137.950 |
+0.820 |
11,824 |
77,523 |
+919 |
Jun13 |
121219 |
132.500 |
133.130 |
132.235 |
133.050 |
+0.615 |
6,937 |
51,830 |
+1,889 |
Aug13 |
121219 |
132.250 |
132.685 |
131.985 |
132.550 |
+0.515 |
4,912 |
28,055 |
-826 |
Oct13 |
121219 |
136.000 |
136.350 |
135.685 |
136.000 |
+0.250 |
1,047 |
6,932 |
+416 |
Total Volume and Open Interest |
61,709 |
325,660 |
+325 |
Feeder Cattle(CME) |
Jan13 |
121219 |
152.300 |
153.650 |
152.150 |
153.485 |
+1.285 |
2,349 |
10,040 |
-322 |
Mar13 |
121219 |
154.550 |
155.900 |
154.435 |
155.750 |
+1.350 |
1,562 |
10,202 |
+339 |
Apr13 |
121219 |
156.050 |
157.535 |
156.050 |
157.485 |
+1.410 |
335 |
2,074 |
+10 |
May13 |
121219 |
157.575 |
158.800 |
157.450 |
158.750 |
+1.000 |
602 |
3,263 |
+263 |
Aug13 |
121219 |
161.435 |
162.650 |
161.285 |
162.535 |
+0.835 |
358 |
2,544 |
+128 |
Sep13 |
121219 |
162.050 |
163.100 |
161.850 |
162.880 |
+0.630 |
150 |
409 |
+29 |
Oct13 |
121219 |
163.100 |
163.500 |
163.100 |
163.435 |
+0.335 |
90 |
240 |
+47 |
Total Volume and Open Interest |
5,475 |
28,914 |
+521 |
Lean Hogs(CME) |
Feb13 |
121219 |
85.850 |
86.785 |
85.480 |
86.580 |
+1.295 |
11,309 |
99,045 |
-551 |
Apr13 |
121219 |
90.730 |
91.550 |
90.350 |
91.450 |
+1.165 |
3,935 |
44,719 |
+278 |
May13 |
121219 |
98.230 |
98.950 |
98.035 |
98.950 |
+0.950 |
10 |
1,564 |
-3 |
Jun13 |
121219 |
100.180 |
100.785 |
99.930 |
100.600 |
+0.600 |
2,936 |
34,478 |
+410 |
Jul13 |
121219 |
99.980 |
100.300 |
99.750 |
100.250 |
+0.320 |
221 |
11,018 |
+6 |
Aug13 |
121219 |
98.785 |
99.100 |
98.550 |
99.100 |
+0.250 |
240 |
15,330 |
+83 |
Oct13 |
121219 |
88.000 |
88.700 |
87.650 |
88.535 |
+0.400 |
135 |
12,727 |
+22 |
Dec13 |
121219 |
84.480 |
84.600 |
83.980 |
84.400 |
+0.100 |
77 |
5,501 |
-7 |
Total Volume and Open Interest |
18,903 |
226,063 |
+255 |
Class III Milk(CME) |
Dec12 |
121219 |
18.66 |
18.68 |
18.58 |
18.65 |
-0.03 |
72 |
4,233 |
-10 |
Jan13 |
121219 |
18.06 |
18.15 |
17.81 |
17.93 |
-0.13 |
172 |
3,126 |
+39 |
Feb13 |
121219 |
18.42 |
18.50 |
18.25 |
18.38 |
-0.04 |
118 |
2,426 |
-4 |
Mar13 |
121219 |
18.73 |
18.74 |
18.55 |
18.69 |
-0.05 |
55 |
2,050 |
+10 |
Apr13 |
121219 |
18.64 |
18.70 |
18.58 |
18.66 |
-0.13 |
67 |
1,483 |
+42 |
Total Volume and Open Interest |
672 |
20,378 |
+120 |
Cocoa(ICE) |
Mar13 |
121219 |
2401 |
2408 |
2345 |
2358 |
-39 |
8,577 |
89,317 |
-378 |
May13 |
121219 |
2412 |
2412 |
2355 |
2367 |
-37 |
1,143 |
32,307 |
-13 |
Jul13 |
121219 |
2412 |
2414 |
2365 |
2374 |
-38 |
262 |
18,865 |
+1 |
Sep13 |
121219 |
2416 |
2416 |
2371 |
2380 |
-36 |
205 |
16,413 |
+13 |
Dec13 |
121219 |
2417 |
2417 |
2379 |
2386 |
-35 |
138 |
9,954 |
+7 |
Mar14 |
121219 |
2422 |
2422 |
2388 |
2391 |
-36 |
10 |
15,891 |
+0 |
May14 |
121219 |
2392 |
2402 |
2392 |
2397 |
-35 |
32 |
7,496 |
-9 |
Total Volume and Open Interest |
10,367 |
192,148 |
-379 |
Coffee "C"(ICE) |
Dec12 |
121218 |
133.50 |
133.50 |
133.50 |
133.50 |
-4.45 |
11 |
17 |
-39 |
Mar13 |
121219 |
143.55 |
145.85 |
142.70 |
144.90 |
+0.90 |
9,217 |
90,959 |
-404 |
May13 |
121219 |
146.55 |
148.50 |
145.55 |
147.70 |
+0.85 |
1,503 |
26,679 |
-68 |
Jul13 |
121219 |
149.25 |
150.95 |
148.45 |
150.45 |
+0.85 |
806 |
13,978 |
+356 |
Sep13 |
121219 |
151.35 |
153.60 |
151.30 |
153.25 |
+0.85 |
158 |
5,625 |
-4 |
Dec13 |
121219 |
156.75 |
157.80 |
155.65 |
157.25 |
+0.85 |
47 |
4,268 |
-2 |
Total Volume and Open Interest |
11,749 |
143,143 |
-124 |
Orange Juice(ICE) |
Jan13 |
121219 |
139.00 |
144.00 |
138.65 |
141.50 |
+1.95 |
1,801 |
7,402 |
-1,082 |
Mar13 |
121219 |
140.05 |
144.50 |
139.15 |
142.00 |
+2.00 |
1,387 |
14,012 |
+1,077 |
May13 |
121219 |
140.25 |
144.15 |
140.25 |
142.40 |
+2.05 |
38 |
3,543 |
+20 |
Jul13 |
121219 |
139.85 |
143.35 |
139.85 |
143.35 |
+3.30 |
46 |
836 |
+31 |
Sep13 |
121219 |
143.95 |
143.95 |
143.95 |
143.95 |
+2.30 |
14 |
100 |
+12 |
Nov13 |
121219 |
145.60 |
145.60 |
144.15 |
144.15 |
+1.30 |
0 |
60 |
+0 |
Total Volume and Open Interest |
3,286 |
25,980 |
+58 |
Sugar #11(ICE) |
Mar13 |
121219 |
19.37 |
19.46 |
19.15 |
19.23 |
-0.16 |
44,576 |
337,143 |
+2,030 |
May13 |
121219 |
19.50 |
19.57 |
19.27 |
19.34 |
-0.18 |
13,478 |
128,753 |
+1,098 |
Jul13 |
121219 |
19.54 |
19.65 |
19.37 |
19.45 |
-0.19 |
8,272 |
123,806 |
+161 |
Oct13 |
121219 |
19.83 |
19.94 |
19.66 |
19.75 |
-0.18 |
4,096 |
72,051 |
+1,046 |
Mar14 |
121219 |
20.48 |
20.55 |
20.31 |
20.40 |
-0.16 |
1,659 |
52,599 |
-10 |
May14 |
121219 |
20.36 |
20.36 |
20.30 |
20.31 |
-0.13 |
168 |
13,507 |
-18 |
Jul14 |
121219 |
20.22 |
20.22 |
20.22 |
20.22 |
-0.11 |
137 |
6,687 |
+69 |
Oct14 |
121219 |
20.25 |
20.25 |
20.25 |
20.25 |
-0.10 |
8 |
9,287 |
-8 |
Total Volume and Open Interest |
72,520 |
754,256 |
+4,467 |
London Cocoa(LCE) |
Mar13 |
121219 |
1512 |
1514 |
1481 |
1484 |
-27 |
5,805 |
75,765 |
-225 |
May13 |
121219 |
1520 |
1520 |
1490 |
1492 |
-27 |
2,189 |
30,386 |
+382 |
Jul13 |
121219 |
1525 |
1525 |
1498 |
1499 |
-26 |
1,896 |
23,239 |
+25 |
Sep13 |
121219 |
1529 |
1529 |
1502 |
1505 |
-25 |
1,689 |
24,725 |
-159 |
Dec13 |
121219 |
1525 |
1527 |
1500 |
1503 |
-22 |
855 |
21,730 |
-25 |
Mar14 |
121219 |
1520 |
1522 |
1490 |
1495 |
-26 |
2,370 |
18,935 |
-3 |
May14 |
121219 |
1525 |
1525 |
1500 |
1500 |
-26 |
32 |
5,997 |
+3 |
Total Volume and Open Interest |
14,856 |
202,599 |
-2 |
London Sugar(LCE) |
Mar13 |
121219 |
519.30 |
522.00 |
515.90 |
517.80 |
-3.10 |
4,325 |
43,596 |
+2,449 |
May13 |
121219 |
524.40 |
526.30 |
521.00 |
522.60 |
-3.40 |
1,752 |
14,240 |
-161 |
Aug13 |
121219 |
527.50 |
529.50 |
523.90 |
525.50 |
-3.50 |
868 |
9,111 |
+34 |
Oct13 |
121219 |
531.60 |
532.40 |
526.80 |
528.80 |
-3.60 |
547 |
4,953 |
+39 |
Dec13 |
121219 |
538.60 |
539.70 |
535.40 |
538.10 |
-1.80 |
171 |
2,023 |
+7 |
Total Volume and Open Interest |
7,696 |
75,096 |
+2,355 |
Cotton(ICE) |
Mar13 |
121219 |
75.95 |
76.05 |
75.41 |
75.89 |
-0.06 |
15,797 |
123,356 |
+1,879 |
May13 |
121219 |
76.62 |
76.80 |
76.26 |
76.62 |
-0.11 |
1,874 |
23,128 |
+167 |
Jul13 |
121219 |
77.00 |
77.29 |
76.80 |
77.13 |
-0.16 |
941 |
12,863 |
+433 |
Oct13 |
121219 |
77.85 |
77.85 |
77.85 |
77.85 |
-0.23 |
0 |
6 |
+0 |
Dec13 |
121219 |
78.30 |
78.40 |
78.08 |
78.25 |
-0.25 |
310 |
6,926 |
-47 |
Mar14 |
121219 |
78.80 |
78.80 |
78.80 |
78.80 |
-0.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
18,924 |
166,536 |
+2,433 |
Lumber(CME) |
Jan13 |
121219 |
359.6 |
359.7 |
353.0 |
358.7 |
unch |
914 |
4,287 |
-272 |
Mar13 |
121219 |
366.6 |
366.6 |
360.0 |
364.9 |
-0.8 |
587 |
4,493 |
+200 |
May13 |
121219 |
361.5 |
364.0 |
357.0 |
363.4 |
+0.3 |
196 |
1,708 |
+0 |
Jul13 |
121219 |
352.5 |
355.0 |
348.0 |
351.1 |
-1.4 |
15 |
241 |
+7 |
Total Volume and Open Interest |
1,712 |
10,742 |
-65 |
Crude Oil(NYM) |
Jan13 |
121219 |
87.94 |
89.90 |
87.81 |
89.51 |
+1.58 |
157,226 |
61,422 |
-30,383 |
Feb13 |
121219 |
88.39 |
90.33 |
88.26 |
89.98 |
+1.58 |
149,480 |
288,447 |
+15,278 |
Mar13 |
121219 |
88.90 |
90.79 |
88.77 |
90.46 |
+1.54 |
55,821 |
161,155 |
+6,081 |
Apr13 |
121219 |
89.47 |
91.25 |
89.29 |
90.96 |
+1.53 |
19,801 |
68,302 |
-569 |
May13 |
121219 |
89.90 |
91.68 |
89.77 |
91.44 |
+1.54 |
13,066 |
74,306 |
-349 |
Jun13 |
121219 |
90.30 |
91.99 |
90.13 |
91.78 |
+1.53 |
28,841 |
127,085 |
-225 |
Jul13 |
121219 |
90.34 |
92.15 |
90.32 |
92.00 |
+1.53 |
4,925 |
48,781 |
-672 |
Aug13 |
121219 |
91.14 |
92.14 |
90.40 |
92.08 |
+1.51 |
2,525 |
24,089 |
+80 |
Sep13 |
121219 |
90.61 |
92.23 |
90.47 |
92.12 |
+1.49 |
4,595 |
46,616 |
+1,280 |
Oct13 |
121219 |
91.13 |
92.09 |
90.91 |
92.09 |
+1.46 |
1,199 |
31,690 |
+273 |
Nov13 |
121219 |
91.53 |
92.06 |
90.46 |
92.06 |
+1.44 |
1,498 |
31,062 |
-419 |
Dec13 |
121219 |
90.51 |
92.19 |
90.43 |
92.03 |
+1.42 |
27,390 |
170,099 |
+1,293 |
Jan14 |
121219 |
91.92 |
91.92 |
91.92 |
91.92 |
+1.40 |
620 |
30,731 |
+119 |
Feb14 |
121219 |
91.58 |
91.79 |
91.58 |
91.79 |
+1.38 |
484 |
11,893 |
-16 |
Mar14 |
121219 |
91.67 |
91.67 |
90.25 |
91.67 |
+1.36 |
1,143 |
17,001 |
+290 |
Apr14 |
121219 |
91.53 |
91.53 |
91.53 |
91.53 |
+1.34 |
13 |
9,156 |
+1 |
Total Volume and Open Interest |
489,772 |
1,511,946 |
-6,732 |
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 |
121219 |
88.450 |
90.325 |
88.250 |
89.975 |
+1.575 |
2,370 |
2,702 |
+438 |
Mar13 |
121219 |
88.850 |
90.775 |
88.850 |
90.450 |
+1.525 |
102 |
243 |
+51 |
Apr13 |
121219 |
90.150 |
91.000 |
90.150 |
90.950 |
+1.525 |
4 |
59 |
+0 |
May13 |
121219 |
91.225 |
91.450 |
91.225 |
91.450 |
+1.550 |
0 |
3 |
+0 |
Jun13 |
121219 |
91.775 |
91.775 |
91.775 |
91.775 |
+1.525 |
0 |
46 |
+0 |
Jul13 |
121219 |
92.000 |
92.000 |
92.000 |
92.000 |
+1.525 |
0 |
1 |
+0 |
Aug13 |
121219 |
92.075 |
92.075 |
92.075 |
92.075 |
+1.500 |
|
|
|
Sep13 |
121219 |
92.125 |
92.125 |
92.125 |
92.125 |
+1.500 |
0 |
1 |
+0 |
Total Volume and Open Interest |
6,166 |
6,320 |
+358 |
Heating Oil(NYM) |
Jan13 |
121219 |
299.87 |
303.93 |
299.72 |
303.56 |
+3.91 |
44,058 |
47,043 |
-4,432 |
Feb13 |
121219 |
299.77 |
303.50 |
299.32 |
303.13 |
+3.74 |
30,021 |
56,694 |
+4,179 |
Mar13 |
121219 |
298.45 |
302.14 |
298.23 |
301.76 |
+3.53 |
14,878 |
42,822 |
-295 |
Apr13 |
121219 |
296.31 |
300.02 |
296.00 |
299.65 |
+3.52 |
7,305 |
39,323 |
+179 |
May13 |
121219 |
299.25 |
302.88 |
298.92 |
302.58 |
+3.55 |
3,913 |
26,271 |
+485 |
Jun13 |
121219 |
297.19 |
300.95 |
297.19 |
300.77 |
+3.52 |
5,313 |
21,535 |
+415 |
Jul13 |
121219 |
298.75 |
300.04 |
298.29 |
300.04 |
+3.45 |
942 |
5,949 |
-226 |
Aug13 |
121219 |
297.57 |
299.51 |
297.57 |
299.51 |
+3.41 |
322 |
3,057 |
-33 |
Sep13 |
121219 |
297.18 |
299.25 |
296.60 |
299.09 |
+3.43 |
1,011 |
8,731 |
+246 |
Oct13 |
121219 |
296.44 |
298.76 |
296.20 |
298.76 |
+3.36 |
134 |
2,487 |
-25 |
Nov13 |
121219 |
295.98 |
298.43 |
295.98 |
298.43 |
+3.29 |
78 |
2,066 |
+25 |
Dec13 |
121219 |
296.73 |
298.17 |
295.48 |
298.00 |
+3.24 |
1,519 |
16,744 |
-241 |
Jan14 |
121219 |
297.65 |
297.65 |
296.10 |
297.65 |
+3.20 |
86 |
1,621 |
+44 |
Feb14 |
121219 |
296.90 |
296.90 |
296.90 |
296.90 |
+3.13 |
36 |
156 |
+28 |
Total Volume and Open Interest |
109,661 |
275,877 |
+385 |
Gasoline(NYMEX) |
Jan13 |
121219 |
269.26 |
274.85 |
269.01 |
274.31 |
+5.22 |
48,897 |
52,613 |
-6,277 |
Feb13 |
121219 |
268.66 |
273.90 |
268.41 |
273.38 |
+4.96 |
37,546 |
82,125 |
+5,838 |
Mar13 |
121219 |
269.43 |
274.64 |
269.40 |
274.12 |
+4.95 |
19,657 |
45,120 |
-945 |
Apr13 |
121219 |
283.30 |
288.44 |
283.20 |
287.92 |
+5.02 |
10,073 |
28,431 |
-1,171 |
May13 |
121219 |
282.62 |
287.53 |
282.61 |
287.19 |
+4.99 |
5,445 |
18,025 |
+1,491 |
Jun13 |
121219 |
279.50 |
284.56 |
279.16 |
284.06 |
+4.86 |
3,106 |
14,906 |
+120 |
Jul13 |
121219 |
276.44 |
280.24 |
275.91 |
280.24 |
+4.68 |
843 |
7,511 |
+123 |
Aug13 |
121219 |
273.64 |
276.19 |
273.25 |
276.19 |
+4.41 |
525 |
3,737 |
-33 |
Sep13 |
121219 |
269.91 |
272.30 |
269.38 |
272.14 |
+4.12 |
849 |
7,315 |
+402 |
Oct13 |
121219 |
258.38 |
258.75 |
257.57 |
258.73 |
+4.01 |
814 |
5,239 |
+210 |
Total Volume and Open Interest |
129,625 |
284,602 |
-72 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121219 |
274.30 |
274.31 |
274.30 |
274.30 |
+5.20 |
0 |
1 |
+0 |
Feb13 |
121219 |
273.40 |
273.40 |
273.38 |
273.40 |
+5.00 |
|
|
|
Mar13 |
121219 |
274.10 |
274.12 |
274.10 |
274.10 |
+4.90 |
|
|
|
Apr13 |
121219 |
287.90 |
287.92 |
287.90 |
287.90 |
+5.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121219 |
3.399 |
3.414 |
3.284 |
3.320 |
-0.098 |
135,758 |
99,345 |
-16,322 |
Feb13 |
121219 |
3.429 |
3.455 |
3.324 |
3.366 |
-0.089 |
89,108 |
151,171 |
+14,020 |
Mar13 |
121219 |
3.454 |
3.470 |
3.341 |
3.387 |
-0.082 |
47,934 |
244,494 |
+243 |
Apr13 |
121219 |
3.500 |
3.500 |
3.381 |
3.427 |
-0.072 |
34,772 |
131,258 |
+2,156 |
May13 |
121219 |
3.522 |
3.522 |
3.430 |
3.471 |
-0.071 |
11,531 |
70,173 |
+1,812 |
Jun13 |
121219 |
3.572 |
3.572 |
3.477 |
3.517 |
-0.070 |
3,283 |
22,217 |
+270 |
Jul13 |
121219 |
3.616 |
3.617 |
3.520 |
3.563 |
-0.070 |
4,260 |
30,936 |
+1,073 |
Aug13 |
121219 |
3.580 |
3.612 |
3.553 |
3.590 |
-0.068 |
1,816 |
24,341 |
+364 |
Sep13 |
121219 |
3.585 |
3.617 |
3.565 |
3.596 |
-0.067 |
1,024 |
22,112 |
+6 |
Oct13 |
121219 |
3.671 |
3.671 |
3.585 |
3.630 |
-0.065 |
15,241 |
99,179 |
-1,076 |
Nov13 |
121219 |
3.720 |
3.746 |
3.706 |
3.736 |
-0.065 |
1,460 |
27,837 |
+90 |
Dec13 |
121219 |
3.966 |
3.966 |
3.901 |
3.923 |
-0.063 |
2,195 |
28,867 |
-36 |
Jan14 |
121219 |
4.020 |
4.049 |
3.989 |
4.026 |
-0.063 |
10,804 |
67,891 |
-3,169 |
Feb14 |
121219 |
4.020 |
4.037 |
4.010 |
4.020 |
-0.062 |
525 |
5,549 |
-19 |
Mar14 |
121219 |
3.944 |
3.984 |
3.944 |
3.967 |
-0.061 |
1,645 |
18,323 |
-70 |
Apr14 |
121219 |
3.862 |
3.880 |
3.842 |
3.864 |
-0.050 |
1,827 |
34,154 |
+175 |
Total Volume and Open Interest |
364,302 |
1,162,509 |
-232 |
Brent Crude Oil(ICE) |
Feb13 |
121219 |
108.90 |
110.48 |
108.74 |
110.36 |
+1.52 |
129,067 |
310,466 |
-9,631 |
Mar13 |
121219 |
108.01 |
109.59 |
107.90 |
109.47 |
+1.52 |
64,772 |
183,645 |
+1,139 |
Apr13 |
121219 |
107.27 |
108.89 |
107.13 |
108.76 |
+1.55 |
30,980 |
58,418 |
+2,578 |
May13 |
121219 |
106.54 |
108.25 |
106.54 |
108.16 |
+1.56 |
16,971 |
52,067 |
+1,028 |
Jun13 |
121219 |
106.10 |
107.74 |
105.98 |
107.62 |
+1.56 |
27,280 |
103,576 |
+557 |
Jul13 |
121219 |
105.63 |
107.15 |
105.48 |
107.08 |
+1.54 |
6,977 |
33,586 |
-48 |
Aug13 |
121219 |
105.10 |
106.58 |
104.95 |
106.52 |
+1.50 |
4,249 |
47,747 |
+365 |
Sep13 |
121219 |
104.42 |
105.99 |
104.40 |
105.94 |
+1.46 |
7,346 |
43,331 |
+1,232 |
Oct13 |
121219 |
103.94 |
105.46 |
103.92 |
105.42 |
+1.42 |
2,815 |
36,443 |
+294 |
Nov13 |
121219 |
104.30 |
104.95 |
104.30 |
104.95 |
+1.37 |
3,059 |
30,645 |
-786 |
Dec13 |
121219 |
103.14 |
104.60 |
103.08 |
104.52 |
+1.34 |
25,155 |
127,293 |
-596 |
Jan14 |
121219 |
104.15 |
104.15 |
104.15 |
104.15 |
+1.31 |
1,740 |
23,005 |
+87 |
Feb14 |
121219 |
103.79 |
103.79 |
103.79 |
103.79 |
+1.29 |
801 |
12,966 |
-20 |
Mar14 |
121219 |
103.43 |
103.43 |
103.43 |
103.43 |
+1.28 |
400 |
12,041 |
+89 |
Total Volume and Open Interest |
339,572 |
1,273,963 |
-682 |
Gas Oil(ICE) |
Jan13 |
121219 |
929.50 |
941.00 |
928.25 |
937.00 |
+8.75 |
35,108 |
108,907 |
-3,119 |
Feb13 |
121219 |
928.75 |
941.00 |
928.75 |
937.25 |
+8.50 |
31,318 |
82,601 |
+585 |
Mar13 |
121219 |
926.50 |
938.75 |
926.50 |
934.75 |
+8.00 |
11,674 |
50,218 |
+638 |
Apr13 |
121219 |
920.75 |
934.25 |
920.75 |
930.25 |
+7.25 |
4,825 |
36,087 |
+502 |
May13 |
121219 |
918.25 |
929.75 |
918.25 |
925.75 |
+6.75 |
1,118 |
27,034 |
+22 |
Jun13 |
121219 |
915.00 |
925.50 |
914.75 |
921.50 |
+6.25 |
4,399 |
38,298 |
+97 |
Jul13 |
121219 |
912.50 |
921.75 |
912.50 |
919.00 |
+6.00 |
945 |
16,888 |
+10 |
Aug13 |
121219 |
913.25 |
919.00 |
913.25 |
917.00 |
+5.75 |
447 |
14,971 |
+70 |
Sep13 |
121219 |
911.25 |
917.00 |
911.00 |
915.00 |
+5.75 |
559 |
17,586 |
-47 |
Oct13 |
121219 |
909.00 |
914.75 |
908.75 |
912.75 |
+5.75 |
335 |
8,627 |
+106 |
Total Volume and Open Interest |
93,979 |
503,403 |
-629 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121219 |
2.250 |
2.265 |
2.206 |
2.214 |
-0.041 |
149 |
942 |
-78 |
Feb13 |
121219 |
2.269 |
2.279 |
2.223 |
2.231 |
-0.040 |
206 |
1,587 |
-111 |
Mar13 |
121219 |
2.285 |
2.290 |
2.239 |
2.240 |
-0.047 |
398 |
1,769 |
-122 |
Apr13 |
121219 |
2.281 |
2.290 |
2.243 |
2.243 |
-0.047 |
236 |
646 |
-51 |
May13 |
121219 |
2.270 |
2.278 |
2.243 |
2.245 |
-0.039 |
102 |
809 |
+4 |
Jun13 |
121219 |
2.280 |
2.280 |
2.235 |
2.237 |
-0.040 |
231 |
876 |
-119 |
Jul13 |
121219 |
2.239 |
2.244 |
2.210 |
2.216 |
-0.037 |
215 |
1,159 |
-105 |
Total Volume and Open Interest |
1,676 |
8,774 |
-506 |
WTI Crude Oil(ICE) |
Feb13 |
121219 |
88.41 |
90.33 |
88.26 |
89.98 |
+1.58 |
38,713 |
81,754 |
+4,671 |
Mar13 |
121219 |
88.88 |
90.79 |
88.77 |
90.46 |
+1.54 |
12,269 |
49,684 |
+366 |
Apr13 |
121219 |
89.36 |
91.22 |
89.36 |
90.96 |
+1.53 |
7,341 |
20,784 |
+608 |
May13 |
121219 |
89.82 |
91.69 |
89.82 |
91.44 |
+1.54 |
4,734 |
17,662 |
-179 |
Jun13 |
121219 |
90.15 |
91.88 |
90.15 |
91.78 |
+1.53 |
8,516 |
59,373 |
+82 |
Jul13 |
121219 |
90.35 |
92.08 |
90.35 |
92.00 |
+1.53 |
1,810 |
9,913 |
+212 |
Aug13 |
121219 |
91.18 |
92.08 |
90.87 |
92.08 |
+1.51 |
735 |
6,599 |
+217 |
Sep13 |
121219 |
90.53 |
92.12 |
90.53 |
92.12 |
+1.49 |
1,082 |
11,045 |
+164 |
Oct13 |
121219 |
91.23 |
92.09 |
90.98 |
92.09 |
+1.46 |
697 |
6,992 |
+40 |
Nov13 |
121219 |
92.06 |
92.06 |
92.06 |
92.06 |
+1.44 |
311 |
5,636 |
+1 |
Dec13 |
121219 |
90.47 |
92.07 |
90.47 |
92.03 |
+1.42 |
7,687 |
64,974 |
+33 |
Jan14 |
121219 |
91.92 |
91.92 |
91.92 |
91.92 |
+1.40 |
48 |
6,378 |
-10 |
Feb14 |
121219 |
91.79 |
91.79 |
91.79 |
91.79 |
+1.38 |
15 |
2,160 |
+0 |
Mar14 |
121219 |
91.67 |
91.67 |
91.67 |
91.67 |
+1.36 |
10 |
3,560 |
+0 |
Apr14 |
121219 |
91.53 |
91.53 |
91.53 |
91.53 |
+1.34 |
3 |
2,193 |
+0 |
May14 |
121219 |
91.41 |
91.41 |
91.41 |
91.41 |
+1.32 |
0 |
2,005 |
+0 |
Total Volume and Open Interest |
112,516 |
479,744 |
-4,482 |
US Dollar Index(ICE) |
Mar13 |
121219 |
79.380 |
79.405 |
79.015 |
79.312 |
-0.075 |
18,637 |
39,767 |
+1,469 |
Jun13 |
121219 |
79.145 |
79.470 |
79.145 |
79.433 |
-0.090 |
1 |
553 |
+1 |
Sep13 |
121219 |
79.592 |
79.592 |
79.592 |
79.592 |
-0.065 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,638 |
40,323 |
-12,146 |
Australian Dollar(CME) |
Mar13 |
121219 |
104.50 |
104.64 |
104.07 |
104.24 |
-0.35 |
66,791 |
202,346 |
-585 |
Jun13 |
121219 |
103.57 |
103.91 |
103.57 |
103.57 |
-0.34 |
2 |
122 |
+2 |
Sep13 |
121219 |
102.95 |
103.26 |
102.95 |
102.95 |
-0.31 |
0 |
1 |
+0 |
Total Volume and Open Interest |
66,793 |
202,473 |
-59,063 |
British Pound(CME) |
Mar13 |
121219 |
162.45 |
163.04 |
162.40 |
162.55 |
+0.11 |
74,531 |
183,133 |
+2,973 |
Jun13 |
121219 |
162.70 |
162.80 |
162.39 |
162.50 |
+0.11 |
4 |
75 |
+1 |
Sep13 |
121219 |
162.45 |
162.45 |
162.34 |
162.45 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
74,535 |
183,210 |
-60,893 |
Canadian Dollar(CME) |
Mar13 |
121219 |
101.23 |
101.33 |
100.93 |
101.06 |
-0.23 |
65,963 |
149,351 |
+4,358 |
Jun13 |
121219 |
101.00 |
101.06 |
100.75 |
100.84 |
-0.22 |
64 |
1,096 |
+36 |
Sep13 |
121219 |
100.63 |
100.82 |
100.55 |
100.60 |
-0.22 |
5 |
934 |
-3 |
Dec13 |
121219 |
100.32 |
100.56 |
100.30 |
100.34 |
-0.22 |
28 |
344 |
+28 |
Total Volume and Open Interest |
70,020 |
228,620 |
+2,839 |
Japanese Yen(CME) |
Mar13 |
121219 |
118.77 |
118.85 |
118.27 |
118.58 |
-0.30 |
118,687 |
192,664 |
-1,799 |
Jun13 |
121219 |
118.62 |
118.98 |
118.49 |
118.68 |
-0.30 |
9 |
160 |
+8 |
Sep13 |
121219 |
119.16 |
119.16 |
118.81 |
118.81 |
-0.30 |
6 |
70 |
+6 |
Total Volume and Open Interest |
118,702 |
192,895 |
-116,288 |
Swiss Franc(CME) |
Mar13 |
121219 |
109.67 |
110.21 |
109.62 |
109.83 |
+0.19 |
23,230 |
41,207 |
+1,890 |
Jun13 |
121219 |
109.86 |
110.02 |
109.79 |
110.02 |
+0.19 |
0 |
7 |
+0 |
Sep13 |
121219 |
110.24 |
110.24 |
110.05 |
110.24 |
+0.19 |
|
|
|
Total Volume and Open Interest |
23,230 |
41,214 |
-17,056 |
EuroFX(CME) |
Mar13 |
121219 |
132.35 |
133.21 |
132.31 |
132.59 |
+0.28 |
160,781 |
184,432 |
+6,290 |
Jun13 |
121219 |
132.54 |
133.26 |
132.43 |
132.71 |
+0.28 |
8 |
833 |
+4 |
Sep13 |
121219 |
133.38 |
133.38 |
132.57 |
132.86 |
+0.29 |
2 |
28 |
-13 |
Total Volume and Open Interest |
160,791 |
185,313 |
-63,607 |
Mexican Peso(CME) |
Jan13 |
121219 |
782.25 |
785.25 |
782.25 |
782.25 |
-3.00 |
|
|
|
Feb13 |
121219 |
779.75 |
782.75 |
779.75 |
779.75 |
-3.00 |
|
|
|
Total Volume and Open Interest |
31,066 |
212,440 |
-98,344 |
Brazilian Real(CME) |
Jan13 |
121219 |
480.65 |
483.00 |
480.65 |
482.70 |
+4.40 |
774 |
4,982 |
+310 |
Feb13 |
121219 |
480.60 |
480.60 |
480.40 |
480.40 |
+4.40 |
0 |
3,458 |
+527 |
Mar13 |
121219 |
476.55 |
478.45 |
476.55 |
478.40 |
+4.20 |
68 |
2,229 |
-42 |
Apr13 |
121219 |
476.50 |
476.50 |
476.50 |
476.50 |
+4.20 |
|
|
|
Total Volume and Open Interest |
842 |
38,705 |
+795 |
30-Year T-Bonds(CBOT) |
Dec12 |
121219 |
147~170 |
148~080 |
147~100 |
148~010 |
+0~230 |
3,076 |
4,308 |
-1,874 |
Mar13 |
121219 |
146~050 |
146~310 |
145~270 |
146~180 |
+0~200 |
319,764 |
570,333 |
+6,173 |
Jun13 |
121219 |
145~100 |
145~100 |
144~220 |
145~100 |
+0~200 |
1 |
5 |
+0 |
Total Volume and Open Interest |
322,841 |
574,646 |
+4,299 |
10-Year T-Notes(CBOT) |
Dec12 |
121219 |
132~215 |
132~310 |
132~185 |
132~280 |
+0~095 |
7,132 |
12,407 |
-3,484 |
Mar13 |
121219 |
132~005 |
132~110 |
131~280 |
132~050 |
+0~070 |
824,976 |
1,706,022 |
+3,548 |
Jun13 |
121219 |
131~100 |
131~100 |
131~030 |
131~100 |
+0~070 |
|
|
|
Total Volume and Open Interest |
832,108 |
1,718,429 |
+64 |
5-Year T-Notes(CBOT) |
Dec12 |
121219 |
124~074 |
124~104 |
124~062 |
124~092 |
+0~030 |
12,206 |
51,049 |
-3,690 |
Mar13 |
121219 |
124~006 |
124~052 |
123~304 |
124~026 |
+0~026 |
450,829 |
1,405,390 |
-8,748 |
Jun13 |
121219 |
123~146 |
123~146 |
123~120 |
123~146 |
+0~026 |
|
|
|
Total Volume and Open Interest |
463,035 |
1,456,439 |
-12,438 |
2 Year T-Notes(CBOT) |
Dec12 |
121219 |
110~066 |
110~070 |
110~064 |
110~066 |
unch |
7,883 |
26,005 |
-3,846 |
Mar13 |
121219 |
110~062 |
110~066 |
110~054 |
110~060 |
unch |
231,716 |
1,036,102 |
+12,753 |
Jun13 |
121219 |
109~224 |
109~224 |
109~224 |
109~224 |
unch |
|
|
|
Total Volume and Open Interest |
239,599 |
1,062,107 |
+8,907 |
Eurodollars(CME) |
Mar13 |
121219 |
99.685 |
99.695 |
99.685 |
99.685 |
-0.010 |
182,795 |
741,318 |
+39,343 |
Jun13 |
121219 |
99.670 |
99.675 |
99.660 |
99.665 |
-0.010 |
100,208 |
703,686 |
+9,003 |
Sep13 |
121219 |
99.645 |
99.650 |
99.635 |
99.640 |
-0.010 |
123,158 |
587,691 |
-20,262 |
Dec13 |
121219 |
99.615 |
99.615 |
99.600 |
99.605 |
-0.010 |
173,524 |
715,132 |
+3,586 |
Mar14 |
121219 |
99.580 |
99.585 |
99.565 |
99.570 |
-0.010 |
121,957 |
608,169 |
-15,053 |
Jun14 |
121219 |
99.530 |
99.540 |
99.515 |
99.525 |
-0.005 |
120,887 |
554,767 |
-17,418 |
Sep14 |
121219 |
99.480 |
99.485 |
99.460 |
99.475 |
unch |
119,498 |
477,032 |
-8,979 |
Dec14 |
121219 |
99.410 |
99.420 |
99.390 |
99.410 |
+0.005 |
186,190 |
574,648 |
+2,277 |
Mar15 |
121219 |
99.335 |
99.355 |
99.320 |
99.345 |
+0.010 |
151,235 |
497,696 |
+39 |
Jun15 |
121219 |
99.260 |
99.285 |
99.235 |
99.265 |
+0.010 |
105,865 |
591,258 |
-1,912 |
Sep15 |
121219 |
99.165 |
99.190 |
99.140 |
99.170 |
+0.010 |
108,074 |
445,268 |
-199 |
Dec15 |
121219 |
99.045 |
99.080 |
99.020 |
99.055 |
+0.015 |
123,872 |
443,202 |
+11,450 |
Mar16 |
121219 |
98.915 |
98.955 |
98.890 |
98.925 |
+0.015 |
58,034 |
265,310 |
+5,818 |
Jun16 |
121219 |
98.770 |
98.805 |
98.740 |
98.780 |
+0.020 |
32,708 |
182,208 |
+1,098 |
Sep16 |
121219 |
98.610 |
98.650 |
98.580 |
98.625 |
+0.025 |
41,891 |
165,069 |
-1,855 |
Dec16 |
121219 |
98.445 |
98.485 |
98.415 |
98.460 |
+0.025 |
40,224 |
107,593 |
-5,025 |
Mar17 |
121219 |
98.290 |
98.335 |
98.265 |
98.310 |
+0.030 |
17,749 |
88,846 |
+420 |
Jun17 |
121219 |
98.125 |
98.175 |
98.105 |
98.145 |
+0.030 |
15,760 |
57,767 |
-1,230 |
Total Volume and Open Interest |
1,874,387 |
8,017,077 |
+13,032 |
Ultra T-Bond(CBOT) |
Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
Mar13 |
121219 |
160~18 |
161~27 |
160~05 |
161~01 |
+0~27 |
41,939 |
359,820 |
-402 |
Jun13 |
121219 |
161~01 |
161~01 |
160~06 |
161~01 |
+0~27 |
|
|
|
Total Volume and Open Interest |
42,790 |
370,302 |
-1,180 |
30 Day Federal Funds(CBOT) |
Dec12 |
121219 |
99.835 |
99.838 |
99.832 |
99.835 |
-0.003 |
13,090 |
58,131 |
+8,787 |
Jan13 |
121219 |
99.840 |
99.845 |
99.835 |
99.845 |
unch |
5,785 |
33,088 |
-764 |
Feb13 |
121219 |
99.850 |
99.855 |
99.845 |
99.855 |
unch |
1,555 |
24,585 |
+308 |
Mar13 |
121219 |
99.860 |
99.860 |
99.850 |
99.860 |
unch |
2,087 |
24,485 |
+880 |
Apr13 |
121219 |
99.865 |
99.870 |
99.860 |
99.865 |
-0.005 |
855 |
27,101 |
+431 |
May13 |
121219 |
99.870 |
99.875 |
99.865 |
99.870 |
-0.005 |
904 |
28,031 |
+247 |
Total Volume and Open Interest |
34,827 |
371,228 |
+11,286 |
3-Mth Euro-Yen(CME) |
Mar13 |
121219 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun13 |
121219 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
|
|
|
Sep13 |
121219 |
99.753 |
99.753 |
99.753 |
99.753 |
unch |
|
|
|
Dec13 |
121219 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Mar14 |
121219 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Jun14 |
121219 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep14 |
121219 |
99.630 |
99.630 |
99.630 |
99.630 |
unch |
|
|
|
Dec14 |
121219 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar15 |
121219 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun15 |
121219 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121219 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
1 |
1,672 |
+1 |
Jun13 |
121219 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
202 |
+0 |
Sep13 |
121219 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
0 |
120 |
+0 |
Dec13 |
121219 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
384 |
+0 |
Mar14 |
121219 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
214 |
+0 |
Jun14 |
121219 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
|
|
|
Sep14 |
121219 |
99.63 |
99.63 |
99.63 |
99.63 |
unch |
|
|
|
Dec14 |
121219 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
1 |
2,596 |
-1,161 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121219 |
143.90 |
144.00 |
143.64 |
143.89 |
-0.10 |
2,451 |
22,471 |
-306 |
Jun13 |
121219 |
141.80 |
141.80 |
141.80 |
141.80 |
-0.10 |
|
|
|
Sep13 |
121219 |
139.71 |
139.71 |
139.71 |
139.71 |
-0.10 |
|
|
|
Total Volume and Open Interest |
2,451 |
22,471 |
-306 |
Euro-Bund(EUREX) |
Mar13 |
121219 |
144.26 |
144.41 |
143.80 |
144.15 |
-0.26 |
357,625 |
861,946 |
+187 |
Jun13 |
121219 |
142.23 |
142.28 |
142.05 |
142.28 |
-0.25 |
7 |
122 |
+0 |
Sep13 |
121219 |
142.28 |
142.28 |
142.28 |
142.28 |
-0.25 |
|
|
|
Total Volume and Open Interest |
357,632 |
862,068 |
+187 |
Euro-Bobl(EUREX) |
Mar13 |
121219 |
127.14 |
127.28 |
126.94 |
127.16 |
-0.02 |
255,150 |
771,272 |
+17,093 |
Jun13 |
121219 |
125.43 |
125.45 |
125.43 |
125.45 |
-0.06 |
1 |
2 |
+1 |
Sep13 |
121219 |
125.45 |
125.45 |
125.45 |
125.45 |
-0.06 |
|
|
|
Total Volume and Open Interest |
255,151 |
771,274 |
+17,094 |
3-Mth Euribor(EUREX) |
Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
Mar13 |
121219 |
99.830 |
99.830 |
99.830 |
99.830 |
-0.005 |
768 |
2,977 |
+556 |
Jun13 |
121219 |
99.840 |
99.840 |
99.840 |
99.840 |
-0.005 |
60 |
1,009 |
+47 |
Total Volume and Open Interest |
1,827 |
6,965 |
-1,851 |
Long Gilt(LIFFE) |
Dec12 |
121219 |
118~06 |
118~12 |
118~01 |
118~07 |
-0~05 |
668 |
20,306 |
-533 |
Mar13 |
121219 |
117~13 |
117~22 |
117~06 |
117~14 |
-0~05 |
118,398 |
338,035 |
-738 |
Total Volume and Open Interest |
119,066 |
358,341 |
-1,271 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121219 |
99.48 |
99.49 |
99.48 |
99.48 |
unch |
8,024 |
218,373 |
-2,972 |
Mar13 |
121219 |
99.48 |
99.49 |
99.47 |
99.47 |
-0.01 |
35,936 |
333,680 |
-1,644 |
Jun13 |
121219 |
99.48 |
99.48 |
99.45 |
99.46 |
-0.02 |
29,685 |
300,866 |
-4,430 |
Sep13 |
121219 |
99.47 |
99.47 |
99.44 |
99.44 |
-0.03 |
41,770 |
309,530 |
+2,957 |
Dec13 |
121219 |
99.44 |
99.44 |
99.41 |
99.41 |
-0.04 |
31,132 |
285,007 |
-3,562 |
Mar14 |
121219 |
99.41 |
99.42 |
99.38 |
99.39 |
-0.03 |
31,969 |
280,564 |
+11,995 |
Total Volume and Open Interest |
362,956 |
2,624,252 |
+5,394 |
3-Mth Euribor(LIFFE) |
Mar13 |
121219 |
99.835 |
99.850 |
99.825 |
99.830 |
-0.005 |
161,841 |
523,166 |
+6,406 |
Jun13 |
121219 |
99.840 |
99.855 |
99.830 |
99.840 |
-0.005 |
152,764 |
520,158 |
-1,544 |
Sep13 |
121219 |
99.825 |
99.835 |
99.815 |
99.820 |
-0.010 |
115,221 |
436,846 |
-13,331 |
Total Volume and Open Interest |
1,283,995 |
3,846,250 |
-492,190 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121213 |
96.90 |
96.91 |
96.88 |
96.90 |
unch |
28,325 |
36,411 |
-22,846 |
Mar13 |
121219 |
97.11 |
97.13 |
97.09 |
97.12 |
+0.01 |
20,481 |
211,374 |
-8,102 |
Jun13 |
121219 |
97.20 |
97.23 |
97.19 |
97.22 |
+0.02 |
15,528 |
163,463 |
-6,056 |
Sep13 |
121219 |
97.22 |
97.24 |
97.20 |
97.22 |
+0.01 |
10,726 |
108,462 |
+376 |
Dec13 |
121219 |
97.16 |
97.18 |
97.13 |
97.16 |
unch |
6,266 |
85,989 |
+908 |
Mar14 |
121219 |
97.08 |
97.10 |
97.05 |
97.08 |
unch |
3,230 |
53,702 |
+319 |
Jun14 |
121219 |
97.00 |
97.00 |
96.95 |
96.98 |
unch |
1,030 |
30,532 |
-1,325 |
Sep14 |
121219 |
96.89 |
96.91 |
96.86 |
96.88 |
unch |
1,130 |
18,457 |
+215 |
Dec14 |
121219 |
96.80 |
96.82 |
96.77 |
96.80 |
+0.01 |
1,322 |
6,497 |
+589 |
Mar15 |
121219 |
96.72 |
96.73 |
96.70 |
96.71 |
unch |
111 |
147 |
+72 |
Total Volume and Open Interest |
59,832 |
679,162 |
-12,996 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
121219 |
96.65 |
96.69 |
96.61 |
96.63 |
-0.01 |
71,492 |
415,674 |
+534 |
Jun13 |
121219 |
96.63 |
96.63 |
96.63 |
96.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
71,492 |
415,674 |
|
3-Year Aus T-Bonds(SFE) |
Mar13 |
121219 |
97.22 |
97.26 |
97.19 |
97.22 |
unch |
127,802 |
461,147 |
+4,998 |
Jun13 |
121219 |
97.22 |
97.22 |
97.22 |
97.22 |
unch |
|
|
|
Total Volume and Open Interest |
127,802 |
461,147 |
|
Gold(CMX) |
Dec12 |
121219 |
1675.3 |
1676.0 |
1664.6 |
1666.5 |
-3.0 |
65 |
332 |
-29 |
Feb13 |
121219 |
1671.7 |
1677.8 |
1664.2 |
1667.7 |
-3.0 |
93,926 |
274,564 |
-371 |
Apr13 |
121219 |
1674.9 |
1679.4 |
1666.9 |
1669.8 |
-3.0 |
3,495 |
40,398 |
+1,321 |
Jun13 |
121219 |
1681.1 |
1681.3 |
1668.4 |
1671.8 |
-3.0 |
1,000 |
28,157 |
-290 |
Aug13 |
121219 |
1682.5 |
1682.5 |
1672.0 |
1673.6 |
-3.0 |
82 |
15,568 |
+32 |
Oct13 |
121219 |
1684.0 |
1684.0 |
1674.0 |
1675.4 |
-3.1 |
38 |
10,947 |
+3 |
Dec13 |
121219 |
1685.7 |
1685.9 |
1675.6 |
1677.4 |
-3.0 |
603 |
22,477 |
+80 |
Feb14 |
121219 |
1679.4 |
1688.0 |
1679.4 |
1679.4 |
-3.0 |
14 |
2,616 |
+11 |
Apr14 |
121219 |
1681.7 |
1681.7 |
1681.7 |
1681.7 |
-3.0 |
10 |
3,512 |
+10 |
Jun14 |
121219 |
1684.1 |
1684.1 |
1684.1 |
1684.1 |
-3.1 |
0 |
8,962 |
+0 |
Aug14 |
121219 |
1686.6 |
1686.6 |
1686.6 |
1686.6 |
-3.1 |
0 |
88 |
+0 |
Oct14 |
121219 |
1689.1 |
1689.1 |
1689.1 |
1689.1 |
-3.1 |
|
|
|
Total Volume and Open Interest |
99,858 |
431,733 |
+745 |
Silver(CMX) |
Dec12 |
121219 |
3171.0 |
3172.5 |
3098.0 |
3104.5 |
-55.0 |
72 |
584 |
-6 |
Mar13 |
121219 |
3172.0 |
3187.0 |
3103.0 |
3111.6 |
-55.3 |
28,031 |
82,214 |
-279 |
May13 |
121219 |
3183.0 |
3188.0 |
3111.5 |
3116.6 |
-55.3 |
502 |
9,031 |
+365 |
Jul13 |
121219 |
3190.5 |
3194.0 |
3120.7 |
3120.7 |
-55.3 |
244 |
6,832 |
+1 |
Sep13 |
121219 |
3188.5 |
3188.5 |
3124.4 |
3124.4 |
-55.3 |
14 |
4,787 |
+14 |
Dec13 |
121219 |
3190.0 |
3190.0 |
3129.5 |
3129.5 |
-55.4 |
263 |
17,878 |
+31 |
Mar14 |
121219 |
3166.5 |
3166.5 |
3132.6 |
3132.6 |
-55.2 |
43 |
1,668 |
+11 |
Total Volume and Open Interest |
30,634 |
142,017 |
+307 |
Platinum(NYMEX) |
Jan13 |
121219 |
1593.4 |
1602.9 |
1588.1 |
1592.9 |
-0.8 |
8,639 |
42,444 |
-2,975 |
Apr13 |
121219 |
1598.2 |
1606.5 |
1592.1 |
1596.9 |
-0.9 |
3,184 |
21,550 |
+2,798 |
Jul13 |
121219 |
1605.8 |
1605.8 |
1600.1 |
1600.1 |
-0.9 |
77 |
582 |
+64 |
Oct13 |
121219 |
1602.1 |
1602.1 |
1602.1 |
1602.1 |
-0.9 |
0 |
42 |
+0 |
Total Volume and Open Interest |
11,900 |
64,623 |
-116 |
Palladium(NYMEX) |
Dec12 |
121219 |
697.35 |
697.35 |
697.35 |
697.35 |
+7.50 |
13 |
51 |
-2 |
Mar13 |
121219 |
688.10 |
699.60 |
687.30 |
698.35 |
+7.40 |
2,248 |
26,303 |
-325 |
Jun13 |
121219 |
699.50 |
699.70 |
695.60 |
699.70 |
+7.40 |
11 |
134 |
+10 |
Total Volume and Open Interest |
2,283 |
26,493 |
-316 |
Copper(CMX) |
Dec12 |
121219 |
363.95 |
364.05 |
359.00 |
359.50 |
-4.15 |
405 |
2,024 |
-93 |
Mar13 |
121219 |
365.20 |
366.15 |
359.80 |
360.55 |
-4.80 |
43,145 |
103,718 |
-1,394 |
May13 |
121219 |
366.80 |
367.10 |
360.95 |
361.60 |
-4.95 |
5,274 |
19,845 |
+401 |
Jul13 |
121219 |
367.20 |
367.25 |
362.55 |
362.55 |
-4.95 |
228 |
9,579 |
+40 |
Sep13 |
121219 |
368.00 |
368.00 |
363.35 |
363.35 |
-4.90 |
41 |
4,038 |
+4 |
Total Volume and Open Interest |
49,637 |
152,160 |
-1,010 |
DJIA Index(CBOT) |
Dec12 |
121219 |
13365 |
13365 |
13268 |
13268 |
-61 |
2,685 |
12,585 |
-640 |
Mar13 |
121219 |
13280 |
13314 |
13205 |
13219 |
-57 |
1,621 |
4,067 |
+1,147 |
Jun13 |
121219 |
13147 |
13204 |
13147 |
13147 |
-57 |
|
|
|
Sep13 |
121219 |
13068 |
13125 |
13068 |
13068 |
-57 |
|
|
|
Total Volume and Open Interest |
4,306 |
16,652 |
+507 |
E-mini DJIA Index(CBOT) |
Dec12 |
121219 |
13331 |
13374 |
13229 |
13268 |
-61 |
39,749 |
54,628 |
-13,575 |
Mar13 |
121219 |
13276 |
13318 |
13181 |
13219 |
-57 |
127,818 |
61,859 |
+18,716 |
Jun13 |
121219 |
13180 |
13180 |
13147 |
13147 |
-57 |
2 |
84 |
+0 |
Sep13 |
121219 |
13068 |
13068 |
13068 |
13068 |
-57 |
|
|
|
Total Volume and Open Interest |
167,569 |
116,571 |
+5,141 |
S & P 500(CME) |
Dec12 |
121219 |
1448.00 |
1448.00 |
1435.50 |
1437.30 |
-8.40 |
56,134 |
118,871 |
-17,865 |
Mar13 |
121219 |
1440.50 |
1445.80 |
1428.30 |
1433.10 |
-8.00 |
50,550 |
114,837 |
+34,368 |
Jun13 |
121219 |
1435.00 |
1435.50 |
1426.50 |
1426.50 |
-8.00 |
214 |
4,937 |
+56 |
Sep13 |
121219 |
1419.70 |
1428.90 |
1419.70 |
1419.70 |
-8.20 |
0 |
193 |
+18 |
Total Volume and Open Interest |
106,898 |
238,838 |
+16,577 |
S & P 500 E-Mini(Globex) |
Dec12 |
121219 |
1445.00 |
1450.50 |
1432.75 |
1437.25 |
-8.50 |
856,691 |
1,335,441 |
-456,740 |
Mar13 |
121219 |
1440.50 |
1446.00 |
1428.25 |
1433.00 |
-8.00 |
2,057,385 |
1,983,093 |
+530,040 |
Total Volume and Open Interest |
2,914,394 |
3,324,333 |
+73,443 |
NASDAQ 100(CME) |
Dec12 |
121219 |
2709.00 |
2711.00 |
2693.00 |
2694.30 |
-9.70 |
2,014 |
23,293 |
+773 |
Mar13 |
121219 |
2704.50 |
2713.50 |
2691.00 |
2693.00 |
-8.50 |
2,026 |
2,911 |
+1,436 |
Jun13 |
121219 |
2689.00 |
2696.00 |
2689.00 |
2689.00 |
-7.00 |
|
|
|
Total Volume and Open Interest |
4,040 |
26,204 |
+2,209 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121219 |
2704.50 |
2716.00 |
2688.50 |
2694.30 |
-9.70 |
113,569 |
275,508 |
-43,375 |
Mar13 |
121219 |
2702.00 |
2713.80 |
2687.50 |
2693.00 |
-8.50 |
328,783 |
163,836 |
+60,129 |
Total Volume and Open Interest |
442,353 |
439,358 |
+16,755 |
S & P Midcap 400(CME) |
Dec12 |
121219 |
1026.20 |
1026.20 |
1025.30 |
1026.20 |
+0.90 |
107 |
2,520 |
-30 |
Mar13 |
121219 |
1024.00 |
1029.00 |
1022.00 |
1024.00 |
+0.30 |
107 |
343 |
+122 |
Jun13 |
121219 |
1021.90 |
1021.90 |
1021.60 |
1021.90 |
+0.30 |
|
|
|
Total Volume and Open Interest |
214 |
2,863 |
+92 |
Volatility Index(CBOE) |
Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
Jan13 |
121219 |
16.10 |
17.10 |
15.90 |
17.10 |
+0.97 |
47,372 |
0 |
+0 |
Feb13 |
121219 |
17.00 |
17.90 |
16.85 |
17.90 |
+0.80 |
17,535 |
53,698 |
+2,234 |
Mar13 |
121219 |
18.05 |
18.90 |
17.88 |
18.75 |
+0.60 |
11,263 |
0 |
+0 |
Total Volume and Open Interest |
141,798 |
128,778 |
-13,640 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121219 |
10070 |
10220 |
10040 |
10160 |
+95 |
7,823 |
50,852 |
+1,494 |
Jun13 |
121219 |
10165 |
10165 |
10020 |
10115 |
+95 |
1 |
1 |
+1 |
Total Volume and Open Interest |
7,824 |
50,853 |
+1,495 |
Nikkei 225(SGX) |
Mar13 |
121219 |
9935 |
10190 |
9925 |
10170 |
+225 |
117,748 |
242,793 |
+14,978 |
Jun13 |
121219 |
10095 |
10095 |
10095 |
10095 |
+225 |
10 |
1,560 |
+9 |
Sep13 |
121219 |
10085 |
10085 |
10085 |
10085 |
+220 |
|
|
|
Total Volume and Open Interest |
119,205 |
263,857 |
+15,208 |
CAC 40(EURONEXT) |
Dec12 |
121219 |
3660.0 |
3672.0 |
3651.0 |
3667.0 |
+17.0 |
238,018 |
378,890 |
+19,782 |
Jan13 |
121219 |
3661.5 |
3676.5 |
3652.5 |
3670.5 |
+19.0 |
160,950 |
97,123 |
+61,440 |
Feb13 |
121219 |
3661.0 |
3672.0 |
3654.5 |
3671.0 |
+19.0 |
122 |
77 |
+13 |
Total Volume and Open Interest |
408,522 |
487,204 |
+82,146 |
Hang Seng Index(HKFE) |
Dec12 |
121219 |
22635 |
22708 |
22552 |
22615 |
+108 |
60,115 |
129,676 |
-735 |
Jan13 |
121219 |
22666 |
22730 |
22579 |
22643 |
+116 |
2,751 |
8,224 |
+1,692 |
Total Volume and Open Interest |
63,314 |
144,720 |
+1,063 |
DAX(EUREX) |
Dec12 |
121219 |
7673.0 |
7683.0 |
7654.0 |
7673.0 |
+11.5 |
140,395 |
146,223 |
-22,608 |
Mar13 |
121219 |
7681.5 |
7690.0 |
7663.0 |
7681.0 |
+13.5 |
55,300 |
75,206 |
+25,727 |
Jun13 |
121219 |
7687.5 |
7699.5 |
7673.0 |
7690.5 |
+13.5 |
2,533 |
8,367 |
+534 |
Total Volume and Open Interest |
198,228 |
229,796 |
+3,653 |
FT-SE 100(EURONEXT) |
Dec12 |
121219 |
5954.50 |
5979.00 |
5945.50 |
5963.00 |
+16.50 |
284,862 |
351,022 |
-191,499 |
Mar13 |
121219 |
5915.50 |
5943.00 |
5907.50 |
5928.50 |
+21.00 |
224,321 |
349,294 |
+196,292 |
Jun13 |
121219 |
5872.50 |
5876.00 |
5855.00 |
5862.50 |
+20.00 |
3 |
193 |
+5 |
Total Volume and Open Interest |
509,186 |
700,562 |
+4,798 |
SPI 200(SFE) |
Dec12 |
121219 |
4602.0 |
4636.0 |
4602.0 |
4626.0 |
+24.0 |
168,166 |
246,435 |
-30,143 |
Mar13 |
121219 |
4579.0 |
4614.0 |
4579.0 |
4603.0 |
+25.0 |
148,108 |
182,593 |
+107,114 |
Jun13 |
121219 |
4600.0 |
4600.0 |
4600.0 |
4600.0 |
+26.0 |
0 |
3,069 |
+0 |
Total Volume and Open Interest |
317,107 |
434,510 |
+77,750 |
FTSE MIB(ISE) |
Dec12 |
121219 |
16195.00 |
16385.00 |
16175.00 |
16320.00 |
+160.00 |
28,876 |
33,674 |
-2,481 |
Mar13 |
121219 |
16200.00 |
16420.00 |
16185.00 |
16360.00 |
+188.00 |
13,635 |
12,309 |
+8,165 |
Jun13 |
121219 |
15925.00 |
16090.00 |
15925.00 |
16060.00 |
+190.00 |
14 |
29 |
+9 |
Total Volume and Open Interest |
42,525 |
46,012 |
+5,693 |
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 |
121219 |
642.50 |
645.50 |
641.75 |
644.75 |
+4.50 |
146 |
9,033 |
+13 |
Feb13 |
121219 |
644.00 |
646.75 |
643.25 |
646.25 |
+4.25 |
|
|
|
Mar13 |
121219 |
648.75 |
648.75 |
643.95 |
648.75 |
+4.75 |
|
|
|
Total Volume and Open Interest |
146 |
9,033 |
-347 |
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. |
|
|