|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri December 21, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan13 |
121221 |
1408.75 |
1438.75 |
1408.50 |
1430.75 |
+22.00 |
119,698 |
95,562 |
-12,493 |
| Mar13 |
121221 |
1404.75 |
1434.75 |
1404.50 |
1429.25 |
+24.50 |
101,950 |
234,103 |
+1,476 |
| May13 |
121221 |
1395.00 |
1424.75 |
1394.75 |
1418.75 |
+24.00 |
25,001 |
123,826 |
+3,423 |
| Jul13 |
121221 |
1390.00 |
1419.00 |
1390.00 |
1413.25 |
+22.75 |
19,185 |
78,288 |
-214 |
| Aug13 |
121221 |
1372.75 |
1385.50 |
1363.50 |
1384.50 |
+21.00 |
193 |
2,231 |
-4 |
| Sep13 |
121221 |
1330.00 |
1344.50 |
1323.50 |
1340.25 |
+16.75 |
111 |
1,571 |
+41 |
| Nov13 |
121221 |
1287.75 |
1308.25 |
1286.00 |
1300.50 |
+12.75 |
7,619 |
63,370 |
+161 |
| Jan14 |
121221 |
1305.00 |
1314.00 |
1293.75 |
1306.50 |
+12.75 |
101 |
1,130 |
+45 |
| Mar14 |
121221 |
1311.50 |
1311.50 |
1298.50 |
1311.50 |
+13.00 |
35 |
602 |
-8 |
| May14 |
121221 |
1313.50 |
1314.50 |
1300.75 |
1314.00 |
+13.25 |
6 |
542 |
+0 |
| Jul14 |
121221 |
1320.00 |
1320.00 |
1305.50 |
1320.00 |
+14.50 |
27 |
376 |
+12 |
| Aug14 |
121221 |
1314.75 |
1314.75 |
1300.25 |
1314.75 |
+14.50 |
0 |
1 |
+0 |
| Sep14 |
121221 |
1301.50 |
1301.50 |
1287.00 |
1301.50 |
+14.50 |
0 |
1 |
+0 |
| Nov14 |
121221 |
1290.00 |
1292.75 |
1280.75 |
1292.75 |
+12.00 |
59 |
2,419 |
+4 |
| Total Volume and Open Interest |
273,989 |
604,127 |
-7,558 |
| Soybean Meal(CBOT) |
| Jan13 |
121221 |
427.90 |
436.80 |
427.60 |
433.80 |
+6.10 |
34,411 |
30,880 |
-7,723 |
| Mar13 |
121221 |
424.60 |
434.20 |
424.60 |
431.40 |
+6.40 |
42,173 |
107,711 |
+1,282 |
| May13 |
121221 |
416.70 |
425.30 |
416.00 |
422.80 |
+6.40 |
9,637 |
37,246 |
+489 |
| Jul13 |
121221 |
410.70 |
419.40 |
410.60 |
417.50 |
+6.20 |
5,522 |
27,570 |
-834 |
| Aug13 |
121221 |
405.00 |
408.10 |
402.00 |
407.40 |
+5.40 |
345 |
2,951 |
+74 |
| Sep13 |
121221 |
389.80 |
392.40 |
388.80 |
391.40 |
+5.10 |
213 |
2,622 |
+65 |
| Oct13 |
121221 |
369.10 |
372.00 |
367.50 |
371.10 |
+3.40 |
135 |
3,903 |
+79 |
| Dec13 |
121221 |
367.20 |
371.20 |
363.10 |
368.10 |
+2.70 |
1,748 |
15,918 |
+211 |
| Jan14 |
121221 |
372.10 |
372.10 |
366.70 |
369.30 |
+2.60 |
6 |
839 |
+3 |
| Mar14 |
121221 |
372.00 |
372.40 |
369.30 |
371.90 |
+2.60 |
63 |
778 |
+28 |
| Total Volume and Open Interest |
94,253 |
230,883 |
-6,326 |
| Soybean Oil(CBOT) |
| Jan13 |
121221 |
48.07 |
49.00 |
48.05 |
48.71 |
+0.80 |
48,552 |
54,391 |
-3,484 |
| Mar13 |
121221 |
48.45 |
49.41 |
48.41 |
49.12 |
+0.81 |
53,176 |
152,497 |
+4,351 |
| May13 |
121221 |
48.90 |
49.87 |
48.90 |
49.60 |
+0.81 |
11,133 |
48,845 |
+1,782 |
| Jul13 |
121221 |
49.37 |
50.32 |
49.37 |
50.05 |
+0.81 |
5,466 |
32,091 |
-199 |
| Aug13 |
121221 |
49.66 |
50.39 |
49.34 |
50.11 |
+0.77 |
1,085 |
4,556 |
+352 |
| Sep13 |
121221 |
49.90 |
50.37 |
49.85 |
50.11 |
+0.74 |
664 |
3,920 |
+13 |
| Oct13 |
121221 |
49.54 |
49.95 |
49.09 |
49.81 |
+0.72 |
420 |
5,120 |
+131 |
| Dec13 |
121221 |
49.25 |
49.83 |
48.94 |
49.58 |
+0.64 |
1,893 |
17,558 |
+681 |
| Jan14 |
121221 |
49.79 |
49.79 |
49.15 |
49.79 |
+0.64 |
73 |
1,397 |
+15 |
| Mar14 |
121221 |
50.02 |
50.11 |
49.48 |
50.11 |
+0.63 |
28 |
493 |
+8 |
| Total Volume and Open Interest |
122,516 |
322,023 |
+3,667 |
| Canola(WCE) |
| Jan13 |
121221 |
575.1 |
584.0 |
575.1 |
582.1 |
+7.8 |
9,698 |
35,110 |
-3,505 |
| Mar13 |
121221 |
570.3 |
580.9 |
570.3 |
578.7 |
+9.1 |
11,255 |
72,442 |
+4,204 |
| May13 |
121221 |
568.8 |
578.1 |
568.8 |
575.4 |
+8.8 |
3,908 |
18,168 |
+649 |
| Jul13 |
121221 |
566.0 |
576.9 |
566.0 |
573.4 |
+9.2 |
1,170 |
10,841 |
+429 |
| Nov13 |
121221 |
523.4 |
533.7 |
523.4 |
532.4 |
+9.3 |
236 |
10,693 |
+97 |
| Total Volume and Open Interest |
26,280 |
147,818 |
+1,884 |
| Corn(CBOT) |
| Mar13 |
121221 |
697.00 |
704.75 |
696.75 |
702.00 |
+5.50 |
158,527 |
577,743 |
+2,548 |
| May13 |
121221 |
700.25 |
708.00 |
700.00 |
704.75 |
+5.00 |
34,263 |
187,039 |
+2,366 |
| Jul13 |
121221 |
698.00 |
705.00 |
697.25 |
702.00 |
+4.75 |
25,440 |
147,713 |
+940 |
| Sep13 |
121221 |
622.75 |
628.75 |
622.25 |
626.75 |
+4.00 |
2,558 |
39,526 |
+196 |
| Dec13 |
121221 |
604.25 |
608.75 |
603.75 |
606.75 |
+3.00 |
17,502 |
190,816 |
+400 |
| Mar14 |
121221 |
615.00 |
617.00 |
613.00 |
616.25 |
+3.25 |
1,202 |
5,201 |
+355 |
| May14 |
121221 |
623.00 |
624.00 |
620.25 |
623.25 |
+3.00 |
628 |
1,602 |
+202 |
| Jul14 |
121221 |
623.50 |
625.50 |
623.00 |
625.50 |
+2.25 |
285 |
1,489 |
+111 |
| Sep14 |
121221 |
590.50 |
591.75 |
590.50 |
590.50 |
-1.25 |
10 |
120 |
+5 |
| Dec14 |
121221 |
586.00 |
588.00 |
585.50 |
587.50 |
+0.25 |
269 |
8,471 |
+156 |
| Total Volume and Open Interest |
240,703 |
1,160,817 |
+7,285 |
| Wheat(CBOT) |
| Mar13 |
121221 |
790.50 |
798.75 |
789.75 |
792.00 |
+1.50 |
57,923 |
239,626 |
+384 |
| May13 |
121221 |
801.75 |
809.75 |
800.75 |
802.00 |
unch |
15,498 |
63,806 |
+1,597 |
| Jul13 |
121221 |
809.75 |
815.00 |
807.00 |
808.75 |
+1.00 |
8,727 |
73,110 |
+587 |
| Sep13 |
121221 |
819.00 |
824.50 |
818.25 |
820.75 |
+2.25 |
1,254 |
11,619 |
+36 |
| Dec13 |
121221 |
831.00 |
836.00 |
830.25 |
832.75 |
+2.25 |
3,729 |
49,640 |
+797 |
| Mar14 |
121221 |
843.25 |
843.75 |
839.75 |
841.75 |
+2.00 |
336 |
3,642 |
+59 |
| Total Volume and Open Interest |
87,608 |
444,370 |
+3,500 |
| Wheat(KCBT) |
| Mar13 |
121221 |
844.25 |
851.25 |
841.00 |
842.00 |
-1.75 |
11,012 |
94,283 |
-1,092 |
| May13 |
121221 |
853.50 |
860.75 |
851.00 |
852.00 |
-1.25 |
3,792 |
22,925 |
+702 |
| Jul13 |
121221 |
859.75 |
866.50 |
856.25 |
857.00 |
-3.00 |
3,120 |
30,192 |
+881 |
| Sep13 |
121221 |
872.50 |
877.00 |
869.00 |
869.75 |
-1.25 |
373 |
5,493 |
+107 |
| Dec13 |
121221 |
885.50 |
886.75 |
881.50 |
882.50 |
-0.75 |
577 |
4,579 |
-63 |
| Mar14 |
121221 |
890.25 |
891.75 |
886.75 |
888.75 |
+0.50 |
7 |
228 |
+5 |
| Total Volume and Open Interest |
18,881 |
158,065 |
+540 |
| Wheat(MGE) |
| Dec12 |
121214 |
884.75 |
884.75 |
884.75 |
884.75 |
unch |
3 |
20 |
-3 |
| Mar13 |
121221 |
884.25 |
890.25 |
880.75 |
881.50 |
-2.25 |
3,929 |
29,040 |
+89 |
| May13 |
121221 |
894.50 |
899.75 |
891.00 |
891.75 |
-1.50 |
583 |
7,765 |
-6 |
| Jul13 |
121221 |
901.75 |
907.00 |
899.25 |
900.25 |
-0.75 |
242 |
3,030 |
-7 |
| Sep13 |
121221 |
902.00 |
903.50 |
898.00 |
900.00 |
+1.25 |
156 |
4,130 |
+63 |
| Total Volume and Open Interest |
5,079 |
46,525 |
+150 |
| Oats(CBOT) |
| Mar13 |
121221 |
362.50 |
366.25 |
353.25 |
364.75 |
+5.00 |
684 |
9,647 |
-135 |
| May13 |
121221 |
371.00 |
372.25 |
361.00 |
372.25 |
+5.00 |
168 |
1,070 |
+5 |
| Jul13 |
121221 |
374.25 |
374.25 |
369.25 |
374.25 |
+5.00 |
54 |
165 |
+27 |
| Sep13 |
121221 |
363.75 |
363.75 |
358.75 |
363.75 |
+5.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
944 |
10,984 |
-67 |
| Rough Rice(CBOT) |
| Jan13 |
121221 |
15.31 |
15.34 |
15.19 |
15.20 |
-0.07 |
1,093 |
5,718 |
-503 |
| Mar13 |
121221 |
15.61 |
15.62 |
15.48 |
15.50 |
-0.08 |
993 |
8,667 |
+580 |
| May13 |
121221 |
15.86 |
15.86 |
15.81 |
15.81 |
-0.08 |
145 |
658 |
-83 |
| Jul13 |
121221 |
16.07 |
16.07 |
16.00 |
16.00 |
-0.08 |
0 |
58 |
+0 |
| Total Volume and Open Interest |
2,231 |
15,144 |
-6 |
| Live Cattle(CME) |
| Dec12 |
121221 |
128.985 |
129.350 |
128.100 |
129.285 |
+0.335 |
4,317 |
8,820 |
-851 |
| Feb13 |
121221 |
133.500 |
133.750 |
132.750 |
133.575 |
+0.075 |
26,911 |
147,619 |
-191 |
| Apr13 |
121221 |
137.235 |
137.450 |
136.500 |
137.325 |
-0.075 |
12,450 |
77,955 |
-1,088 |
| Jun13 |
121221 |
132.200 |
132.500 |
131.575 |
132.435 |
+0.110 |
8,253 |
55,758 |
+2,061 |
| Aug13 |
121221 |
131.550 |
132.000 |
131.000 |
132.000 |
+0.400 |
3,506 |
28,395 |
-195 |
| Oct13 |
121221 |
134.985 |
135.300 |
134.630 |
135.300 |
+0.300 |
1,262 |
7,852 |
+482 |
| Total Volume and Open Interest |
57,010 |
330,344 |
+258 |
| Feeder Cattle(CME) |
| Jan13 |
121221 |
152.575 |
152.825 |
151.500 |
152.150 |
-0.135 |
2,714 |
8,674 |
-447 |
| Mar13 |
121221 |
155.075 |
155.435 |
154.000 |
154.785 |
-0.065 |
2,659 |
11,797 |
+887 |
| Apr13 |
121221 |
156.825 |
157.050 |
155.735 |
156.550 |
-0.100 |
510 |
2,323 |
+195 |
| May13 |
121221 |
158.100 |
158.300 |
156.900 |
157.880 |
+0.030 |
240 |
3,373 |
+14 |
| Aug13 |
121221 |
161.550 |
162.150 |
160.450 |
162.000 |
-0.050 |
169 |
2,721 |
+62 |
| Sep13 |
121221 |
162.200 |
162.600 |
161.500 |
162.600 |
unch |
33 |
444 |
+27 |
| Oct13 |
121221 |
162.500 |
163.350 |
162.300 |
163.250 |
unch |
22 |
279 |
+1 |
| Total Volume and Open Interest |
6,355 |
29,771 |
+745 |
| Lean Hogs(CME) |
| Feb13 |
121221 |
86.230 |
86.980 |
86.035 |
86.900 |
+0.450 |
15,294 |
100,877 |
+3,074 |
| Apr13 |
121221 |
90.930 |
91.650 |
90.800 |
91.635 |
+0.455 |
7,937 |
47,638 |
+2,175 |
| May13 |
121221 |
98.330 |
98.750 |
98.100 |
98.700 |
+0.200 |
58 |
1,573 |
+16 |
| Jun13 |
121221 |
100.100 |
100.730 |
99.930 |
100.650 |
+0.300 |
4,220 |
35,334 |
+479 |
| Jul13 |
121221 |
99.500 |
100.250 |
99.500 |
100.180 |
+0.295 |
1,171 |
11,686 |
+436 |
| Aug13 |
121221 |
98.300 |
99.000 |
98.250 |
98.980 |
+0.280 |
952 |
15,887 |
+167 |
| Oct13 |
121221 |
87.535 |
88.250 |
87.535 |
88.180 |
+0.280 |
991 |
13,355 |
+400 |
| Dec13 |
121221 |
83.750 |
84.150 |
83.730 |
84.050 |
+0.350 |
739 |
5,707 |
+149 |
| Total Volume and Open Interest |
31,685 |
233,930 |
+7,072 |
| Class III Milk(CME) |
| Dec12 |
121221 |
18.57 |
18.57 |
18.56 |
18.57 |
+0.01 |
72 |
4,233 |
+1 |
| Jan13 |
121221 |
17.72 |
18.30 |
17.72 |
18.05 |
+0.25 |
174 |
3,143 |
-5 |
| Feb13 |
121221 |
17.95 |
18.42 |
17.90 |
18.25 |
+0.23 |
146 |
2,459 |
+39 |
| Mar13 |
121221 |
18.23 |
18.59 |
18.22 |
18.36 |
+0.06 |
58 |
2,076 |
+22 |
| Apr13 |
121221 |
18.36 |
18.56 |
18.32 |
18.39 |
+0.02 |
27 |
1,502 |
+8 |
| Total Volume and Open Interest |
597 |
20,516 |
+98 |
| Cocoa(ICE) |
| Mar13 |
121221 |
2328 |
2357 |
2305 |
2312 |
-16 |
20,270 |
86,827 |
-1,688 |
| May13 |
121221 |
2337 |
2364 |
2314 |
2321 |
-15 |
4,375 |
32,242 |
+178 |
| Jul13 |
121221 |
2343 |
2372 |
2324 |
2329 |
-16 |
1,693 |
19,120 |
+426 |
| Sep13 |
121221 |
2342 |
2368 |
2335 |
2339 |
-13 |
1,827 |
16,351 |
-44 |
| Dec13 |
121221 |
2347 |
2377 |
2346 |
2346 |
-15 |
287 |
10,066 |
+89 |
| Mar14 |
121221 |
2350 |
2361 |
2347 |
2351 |
-15 |
325 |
15,943 |
+76 |
| May14 |
121221 |
2357 |
2357 |
2357 |
2357 |
-14 |
74 |
7,504 |
+8 |
| Total Volume and Open Interest |
28,908 |
189,958 |
-955 |
| Coffee "C"(ICE) |
| Mar13 |
121221 |
143.25 |
146.85 |
141.85 |
146.60 |
+3.65 |
8,083 |
90,741 |
-874 |
| May13 |
121221 |
146.45 |
149.50 |
144.75 |
149.35 |
+3.55 |
1,417 |
26,526 |
+266 |
| Jul13 |
121221 |
148.05 |
152.10 |
148.00 |
152.05 |
+3.50 |
817 |
14,296 |
+120 |
| Sep13 |
121221 |
151.75 |
154.90 |
151.75 |
154.90 |
+3.45 |
151 |
5,674 |
+2 |
| Dec13 |
121221 |
156.15 |
158.95 |
155.95 |
158.95 |
+3.45 |
100 |
4,266 |
-3 |
| Mar14 |
121221 |
160.05 |
162.85 |
159.80 |
162.85 |
+3.45 |
14 |
718 |
+2 |
| Total Volume and Open Interest |
10,601 |
143,129 |
-483 |
| Orange Juice(ICE) |
| Jan13 |
121221 |
137.40 |
138.30 |
132.20 |
133.05 |
-4.55 |
2,040 |
5,449 |
-1,287 |
| Mar13 |
121221 |
138.10 |
138.85 |
133.20 |
134.25 |
-3.80 |
2,429 |
16,738 |
+1,517 |
| May13 |
121221 |
137.00 |
139.70 |
134.00 |
134.95 |
-3.70 |
274 |
3,477 |
-69 |
| Jul13 |
121221 |
137.00 |
137.00 |
135.40 |
136.00 |
-3.60 |
75 |
795 |
-45 |
| Sep13 |
121221 |
139.00 |
139.00 |
137.00 |
137.05 |
-3.15 |
0 |
100 |
+0 |
| Nov13 |
121221 |
137.25 |
137.25 |
137.25 |
137.25 |
-3.15 |
1 |
60 |
+0 |
| Total Volume and Open Interest |
4,819 |
26,646 |
+116 |
| Sugar #11(ICE) |
| Mar13 |
121221 |
19.23 |
19.35 |
19.08 |
19.25 |
unch |
25,821 |
335,952 |
-833 |
| May13 |
121221 |
19.40 |
19.47 |
19.22 |
19.40 |
+0.04 |
7,532 |
129,361 |
-89 |
| Jul13 |
121221 |
19.47 |
19.62 |
19.37 |
19.56 |
+0.07 |
4,594 |
124,552 |
+535 |
| Oct13 |
121221 |
19.77 |
19.94 |
19.68 |
19.87 |
+0.08 |
2,346 |
73,163 |
+445 |
| Mar14 |
121221 |
20.36 |
20.54 |
20.31 |
20.48 |
+0.04 |
1,395 |
52,149 |
+63 |
| May14 |
121221 |
20.29 |
20.43 |
20.29 |
20.39 |
+0.06 |
173 |
13,586 |
+20 |
| Jul14 |
121221 |
20.20 |
20.33 |
20.20 |
20.29 |
+0.07 |
35 |
6,552 |
-24 |
| Oct14 |
121221 |
20.32 |
20.32 |
20.32 |
20.32 |
+0.08 |
6 |
9,360 |
-6 |
| Total Volume and Open Interest |
42,044 |
755,236 |
+246 |
| London Cocoa(LCE) |
| Mar13 |
121221 |
1467 |
1489 |
1456 |
1469 |
-2 |
13,537 |
76,390 |
+807 |
| May13 |
121221 |
1474 |
1496 |
1465 |
1477 |
-3 |
2,790 |
31,219 |
+1,102 |
| Jul13 |
121221 |
1480 |
1505 |
1474 |
1487 |
-2 |
6,297 |
23,426 |
+289 |
| Sep13 |
121221 |
1492 |
1510 |
1480 |
1494 |
-2 |
3,576 |
24,338 |
-256 |
| Dec13 |
121221 |
1486 |
1502 |
1478 |
1488 |
-6 |
1,974 |
23,057 |
+1,112 |
| Mar14 |
121221 |
1479 |
1503 |
1476 |
1483 |
-5 |
3,077 |
20,633 |
+478 |
| May14 |
121221 |
1494 |
1494 |
1488 |
1488 |
-5 |
213 |
6,232 |
+210 |
| Total Volume and Open Interest |
31,885 |
207,227 |
+3,832 |
| London Sugar(LCE) |
| Mar13 |
121221 |
516.50 |
520.00 |
515.40 |
518.30 |
+2.10 |
3,756 |
42,088 |
-2,433 |
| May13 |
121221 |
521.40 |
523.80 |
520.20 |
523.00 |
+1.70 |
766 |
13,927 |
-76 |
| Aug13 |
121221 |
525.20 |
527.80 |
523.00 |
526.70 |
+2.10 |
377 |
9,406 |
+36 |
| Oct13 |
121221 |
529.20 |
531.60 |
528.30 |
530.50 |
+2.30 |
208 |
5,193 |
+28 |
| Dec13 |
121221 |
537.50 |
539.80 |
536.40 |
539.50 |
+0.30 |
120 |
2,085 |
+36 |
| Total Volume and Open Interest |
5,277 |
73,882 |
-2,407 |
| Cotton(ICE) |
| Mar13 |
121221 |
75.60 |
76.28 |
75.29 |
76.18 |
+0.35 |
6,869 |
123,403 |
+132 |
| May13 |
121221 |
76.25 |
76.92 |
75.95 |
76.76 |
+0.28 |
950 |
23,479 |
+63 |
| Jul13 |
121221 |
76.67 |
77.40 |
76.67 |
77.31 |
+0.27 |
487 |
13,122 |
+111 |
| Oct13 |
121221 |
78.14 |
78.14 |
78.14 |
78.14 |
+0.25 |
0 |
6 |
+0 |
| Dec13 |
121221 |
78.25 |
78.52 |
77.96 |
78.52 |
+0.29 |
362 |
6,939 |
+54 |
| Mar14 |
121221 |
79.02 |
79.02 |
79.02 |
79.02 |
+0.24 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
8,668 |
167,207 |
+360 |
| Lumber(CME) |
| Jan13 |
121221 |
366.6 |
368.7 |
366.6 |
366.6 |
+10.0 |
794 |
3,273 |
-385 |
| Mar13 |
121221 |
374.5 |
374.9 |
374.5 |
374.5 |
+10.0 |
658 |
5,294 |
+311 |
| May13 |
121221 |
371.0 |
373.4 |
369.9 |
373.4 |
+10.0 |
70 |
1,743 |
-5 |
| Jul13 |
121221 |
361.8 |
362.8 |
361.8 |
362.8 |
+10.0 |
60 |
285 |
+39 |
| Total Volume and Open Interest |
1,584 |
10,612 |
-38 |
| Crude Oil(NYM) |
| Feb13 |
121221 |
90.02 |
90.07 |
87.96 |
88.66 |
-1.47 |
233,083 |
312,517 |
+12,438 |
| Mar13 |
121221 |
90.57 |
90.60 |
88.53 |
89.23 |
-1.46 |
55,677 |
161,181 |
-2,176 |
| Apr13 |
121221 |
91.08 |
91.08 |
89.12 |
89.81 |
-1.42 |
31,012 |
64,859 |
-819 |
| May13 |
121221 |
91.45 |
91.45 |
89.65 |
90.33 |
-1.38 |
23,074 |
74,877 |
-664 |
| Jun13 |
121221 |
91.92 |
91.92 |
90.06 |
90.71 |
-1.33 |
43,694 |
131,288 |
+1,565 |
| Jul13 |
121221 |
91.41 |
91.59 |
90.31 |
90.96 |
-1.29 |
8,798 |
49,698 |
+600 |
| Aug13 |
121221 |
91.48 |
91.48 |
91.02 |
91.08 |
-1.24 |
5,093 |
24,568 |
+348 |
| Sep13 |
121221 |
92.28 |
92.28 |
90.68 |
91.13 |
-1.20 |
4,880 |
46,909 |
+328 |
| Oct13 |
121221 |
91.50 |
91.50 |
90.60 |
91.12 |
-1.16 |
2,726 |
30,688 |
-864 |
| Nov13 |
121221 |
90.67 |
91.11 |
90.67 |
91.11 |
-1.12 |
1,736 |
31,256 |
+163 |
| Dec13 |
121221 |
91.86 |
91.96 |
90.48 |
91.09 |
-1.09 |
39,930 |
170,660 |
+653 |
| Jan14 |
121221 |
91.00 |
91.00 |
90.83 |
91.00 |
-1.05 |
495 |
30,933 |
+165 |
| Feb14 |
121221 |
90.90 |
90.90 |
90.90 |
90.90 |
-1.02 |
223 |
11,850 |
-47 |
| Mar14 |
121221 |
90.59 |
90.81 |
90.59 |
90.81 |
-0.99 |
441 |
17,048 |
+72 |
| Apr14 |
121221 |
90.71 |
90.71 |
90.71 |
90.71 |
-0.96 |
261 |
9,324 |
+89 |
| May14 |
121221 |
90.62 |
90.62 |
90.62 |
90.62 |
-0.94 |
368 |
10,277 |
-21 |
| Total Volume and Open Interest |
471,045 |
1,481,197 |
-12,654 |
| 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 |
121221 |
90.000 |
90.100 |
87.950 |
88.650 |
-1.475 |
6,533 |
2,943 |
+3 |
| Mar13 |
121221 |
90.550 |
90.550 |
88.625 |
89.225 |
-1.475 |
145 |
418 |
+12 |
| Apr13 |
121221 |
90.000 |
90.500 |
89.500 |
89.800 |
-1.425 |
11 |
64 |
+5 |
| May13 |
121221 |
90.325 |
90.325 |
90.325 |
90.325 |
-1.375 |
2 |
3 |
+0 |
| Jun13 |
121221 |
90.700 |
90.700 |
90.525 |
90.700 |
-1.350 |
0 |
46 |
+0 |
| Jul13 |
121221 |
90.950 |
90.950 |
90.950 |
90.950 |
-1.300 |
0 |
1 |
+0 |
| Aug13 |
121221 |
91.075 |
91.075 |
91.075 |
91.075 |
-1.250 |
|
|
|
| Sep13 |
121221 |
91.125 |
91.125 |
91.125 |
91.125 |
-1.200 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
6,691 |
3,631 |
+20 |
| Heating Oil(NYM) |
| Jan13 |
121221 |
305.99 |
306.01 |
301.83 |
302.24 |
-3.51 |
35,411 |
37,411 |
-4,574 |
| Feb13 |
121221 |
305.02 |
305.02 |
300.66 |
301.02 |
-3.84 |
36,443 |
62,401 |
+3,615 |
| Mar13 |
121221 |
302.90 |
303.20 |
298.97 |
299.36 |
-3.74 |
14,855 |
43,744 |
+1,097 |
| Apr13 |
121221 |
300.91 |
300.91 |
296.89 |
297.32 |
-3.37 |
7,279 |
39,298 |
+212 |
| May13 |
121221 |
303.05 |
303.05 |
299.88 |
300.20 |
-3.05 |
3,122 |
26,813 |
+179 |
| Jun13 |
121221 |
299.33 |
300.21 |
297.74 |
298.37 |
-2.73 |
5,241 |
21,543 |
+408 |
| Jul13 |
121221 |
299.16 |
299.16 |
297.12 |
297.67 |
-2.54 |
895 |
6,126 |
+174 |
| Aug13 |
121221 |
297.34 |
297.99 |
296.89 |
297.17 |
-2.40 |
294 |
3,090 |
+12 |
| Sep13 |
121221 |
297.18 |
297.77 |
296.27 |
296.77 |
-2.31 |
701 |
8,967 |
+1 |
| Oct13 |
121221 |
296.00 |
297.33 |
295.78 |
296.46 |
-2.25 |
77 |
2,499 |
-2 |
| Nov13 |
121221 |
295.76 |
297.07 |
295.65 |
296.13 |
-2.21 |
56 |
2,091 |
+2 |
| Dec13 |
121221 |
297.33 |
297.33 |
294.97 |
295.66 |
-2.21 |
1,548 |
16,613 |
-145 |
| Jan14 |
121221 |
295.35 |
295.35 |
295.35 |
295.35 |
-2.14 |
60 |
1,754 |
+57 |
| Feb14 |
121221 |
294.60 |
294.60 |
294.60 |
294.60 |
-2.10 |
1 |
158 |
+1 |
| Total Volume and Open Interest |
105,983 |
273,927 |
+1,037 |
| Gasoline(NYMEX) |
| Jan13 |
121221 |
275.99 |
276.09 |
271.80 |
273.47 |
-1.96 |
35,349 |
44,473 |
-4,233 |
| Feb13 |
121221 |
274.02 |
274.50 |
270.41 |
271.58 |
-2.42 |
42,116 |
95,683 |
+7,038 |
| Mar13 |
121221 |
274.60 |
274.89 |
271.09 |
272.28 |
-2.35 |
16,170 |
46,840 |
+2,156 |
| Apr13 |
121221 |
288.91 |
288.91 |
285.05 |
286.01 |
-2.50 |
6,798 |
29,321 |
-41 |
| May13 |
121221 |
287.87 |
288.42 |
284.46 |
285.46 |
-2.36 |
4,456 |
18,982 |
+492 |
| Jun13 |
121221 |
284.77 |
285.64 |
281.35 |
282.39 |
-2.26 |
3,805 |
14,929 |
+365 |
| Jul13 |
121221 |
279.45 |
280.84 |
278.18 |
278.72 |
-2.11 |
1,619 |
8,123 |
+512 |
| Aug13 |
121221 |
274.20 |
274.83 |
274.20 |
274.66 |
-2.02 |
1,232 |
3,978 |
-53 |
| Sep13 |
121221 |
270.64 |
271.11 |
269.19 |
270.38 |
-2.00 |
587 |
7,640 |
+77 |
| Oct13 |
121221 |
256.31 |
256.76 |
256.31 |
256.76 |
-1.90 |
1,142 |
5,899 |
+522 |
| Total Volume and Open Interest |
116,071 |
295,960 |
+7,372 |
| e-miNY RBOB Gasoline(NYM) |
| Jan13 |
121221 |
273.50 |
273.50 |
273.47 |
273.50 |
-1.90 |
0 |
1 |
+0 |
| Feb13 |
121221 |
271.60 |
271.60 |
271.58 |
271.60 |
-2.40 |
|
|
|
| Mar13 |
121221 |
272.30 |
272.30 |
272.28 |
272.30 |
-2.30 |
|
|
|
| Apr13 |
121221 |
286.00 |
286.01 |
286.00 |
286.00 |
-2.50 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jan13 |
121221 |
3.447 |
3.508 |
3.425 |
3.451 |
-0.011 |
118,173 |
71,761 |
-14,256 |
| Feb13 |
121221 |
3.479 |
3.532 |
3.454 |
3.482 |
-0.013 |
71,616 |
169,585 |
+7,285 |
| Mar13 |
121221 |
3.505 |
3.552 |
3.475 |
3.501 |
-0.016 |
42,801 |
251,159 |
+2,976 |
| Apr13 |
121221 |
3.546 |
3.577 |
3.506 |
3.535 |
-0.015 |
29,873 |
132,671 |
+1,520 |
| May13 |
121221 |
3.579 |
3.612 |
3.544 |
3.573 |
-0.017 |
9,383 |
70,656 |
+454 |
| Jun13 |
121221 |
3.630 |
3.655 |
3.591 |
3.621 |
-0.015 |
4,260 |
22,606 |
+340 |
| Jul13 |
121221 |
3.669 |
3.700 |
3.639 |
3.669 |
-0.013 |
5,797 |
33,140 |
+1,509 |
| Aug13 |
121221 |
3.714 |
3.723 |
3.665 |
3.696 |
-0.013 |
1,798 |
24,908 |
+359 |
| Sep13 |
121221 |
3.724 |
3.730 |
3.682 |
3.704 |
-0.012 |
1,598 |
22,046 |
-130 |
| Oct13 |
121221 |
3.734 |
3.765 |
3.705 |
3.737 |
-0.014 |
13,643 |
100,880 |
+608 |
| Nov13 |
121221 |
3.869 |
3.869 |
3.814 |
3.842 |
-0.014 |
1,652 |
27,811 |
-23 |
| Dec13 |
121221 |
4.036 |
4.055 |
3.996 |
4.032 |
-0.012 |
2,076 |
28,908 |
+57 |
| Jan14 |
121221 |
4.150 |
4.156 |
4.099 |
4.134 |
-0.011 |
7,665 |
69,465 |
+1,087 |
| Feb14 |
121221 |
4.149 |
4.149 |
4.114 |
4.126 |
-0.012 |
339 |
5,755 |
+99 |
| Mar14 |
121221 |
4.057 |
4.088 |
4.057 |
4.070 |
-0.010 |
2,232 |
17,757 |
-755 |
| Apr14 |
121221 |
3.983 |
3.985 |
3.940 |
3.964 |
-0.010 |
5,790 |
31,391 |
-2,125 |
| Total Volume and Open Interest |
324,983 |
1,163,031 |
-4,112 |
| Brent Crude Oil(ICE) |
| Feb13 |
121221 |
110.20 |
110.28 |
108.66 |
108.97 |
-1.23 |
162,382 |
313,455 |
+5,517 |
| Mar13 |
121221 |
109.39 |
109.43 |
107.87 |
108.15 |
-1.21 |
80,491 |
186,507 |
+4,845 |
| Apr13 |
121221 |
108.67 |
108.67 |
107.24 |
107.53 |
-1.17 |
42,103 |
62,009 |
+224 |
| May13 |
121221 |
108.09 |
108.09 |
106.70 |
107.02 |
-1.10 |
20,213 |
55,685 |
+1,618 |
| Jun13 |
121221 |
107.54 |
107.63 |
106.20 |
106.53 |
-1.06 |
38,457 |
104,999 |
+1,743 |
| Jul13 |
121221 |
107.05 |
107.05 |
105.69 |
106.01 |
-1.03 |
9,073 |
34,147 |
+777 |
| Aug13 |
121221 |
106.49 |
106.49 |
105.15 |
105.47 |
-1.01 |
7,910 |
49,479 |
+1,850 |
| Sep13 |
121221 |
105.90 |
105.90 |
104.59 |
104.90 |
-0.99 |
7,454 |
45,254 |
+1,070 |
| Oct13 |
121221 |
104.95 |
105.14 |
104.07 |
104.39 |
-0.98 |
4,491 |
36,605 |
-269 |
| Nov13 |
121221 |
103.94 |
103.94 |
103.94 |
103.94 |
-0.97 |
3,489 |
30,095 |
-525 |
| Dec13 |
121221 |
104.40 |
104.49 |
103.24 |
103.55 |
-0.95 |
33,211 |
128,628 |
+2,439 |
| Jan14 |
121221 |
103.22 |
103.22 |
103.22 |
103.22 |
-0.92 |
1,878 |
22,656 |
-244 |
| Feb14 |
121221 |
103.40 |
103.40 |
102.90 |
102.90 |
-0.89 |
908 |
13,028 |
-253 |
| Mar14 |
121221 |
102.58 |
102.58 |
102.58 |
102.58 |
-0.87 |
546 |
12,038 |
-15 |
| Total Volume and Open Interest |
431,741 |
1,296,473 |
+18,860 |
| Gas Oil(ICE) |
| Jan13 |
121221 |
944.25 |
944.25 |
931.25 |
932.50 |
-8.75 |
39,296 |
105,970 |
-2,286 |
| Feb13 |
121221 |
944.00 |
944.00 |
930.75 |
932.00 |
-8.50 |
43,501 |
86,817 |
+3,189 |
| Mar13 |
121221 |
938.50 |
939.50 |
928.00 |
929.00 |
-8.25 |
21,007 |
53,152 |
+2,051 |
| Apr13 |
121221 |
933.25 |
934.00 |
924.00 |
924.50 |
-7.75 |
12,412 |
35,148 |
-1,453 |
| May13 |
121221 |
925.75 |
928.00 |
919.75 |
920.00 |
-7.50 |
6,921 |
28,265 |
+499 |
| Jun13 |
121221 |
923.25 |
923.50 |
915.25 |
915.50 |
-7.50 |
12,718 |
38,290 |
-639 |
| Jul13 |
121221 |
915.75 |
920.75 |
912.75 |
912.75 |
-7.25 |
1,854 |
17,241 |
+275 |
| Aug13 |
121221 |
915.00 |
918.50 |
910.50 |
910.50 |
-7.25 |
1,626 |
14,945 |
-26 |
| Sep13 |
121221 |
913.50 |
916.50 |
908.75 |
908.75 |
-7.25 |
1,766 |
18,471 |
+302 |
| Oct13 |
121221 |
911.25 |
914.50 |
906.75 |
906.75 |
-7.25 |
1,556 |
8,913 |
+171 |
| Total Volume and Open Interest |
149,045 |
509,423 |
+2,517 |
| Ethanol(CBOT) |
| Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
| Jan13 |
121221 |
2.227 |
2.229 |
2.220 |
2.225 |
+0.017 |
492 |
700 |
-141 |
| Feb13 |
121221 |
2.231 |
2.244 |
2.231 |
2.240 |
+0.016 |
520 |
1,384 |
-236 |
| Mar13 |
121221 |
2.249 |
2.261 |
2.249 |
2.259 |
+0.021 |
246 |
1,767 |
-25 |
| Apr13 |
121221 |
2.250 |
2.263 |
2.250 |
2.263 |
+0.019 |
300 |
765 |
+111 |
| May13 |
121221 |
2.258 |
2.258 |
2.253 |
2.254 |
+0.014 |
242 |
822 |
+62 |
| Jun13 |
121221 |
2.239 |
2.245 |
2.239 |
2.244 |
+0.010 |
121 |
881 |
-22 |
| Jul13 |
121221 |
2.213 |
2.223 |
2.213 |
2.219 |
+0.009 |
93 |
1,174 |
+2 |
| Total Volume and Open Interest |
2,103 |
8,550 |
-230 |
| WTI Crude Oil(ICE) |
| Feb13 |
121221 |
89.87 |
89.92 |
87.97 |
88.66 |
-1.47 |
43,509 |
80,882 |
-4,791 |
| Mar13 |
121221 |
90.39 |
90.39 |
88.56 |
89.23 |
-1.46 |
19,763 |
49,738 |
-750 |
| Apr13 |
121221 |
90.21 |
90.42 |
89.16 |
89.81 |
-1.42 |
13,575 |
19,906 |
-1,471 |
| May13 |
121221 |
90.69 |
90.94 |
89.72 |
90.33 |
-1.38 |
10,182 |
17,260 |
-680 |
| Jun13 |
121221 |
91.12 |
91.31 |
90.07 |
90.71 |
-1.33 |
16,531 |
61,253 |
+1,074 |
| Jul13 |
121221 |
91.37 |
91.56 |
90.47 |
90.96 |
-1.29 |
4,598 |
11,063 |
+1,136 |
| Aug13 |
121221 |
91.10 |
91.41 |
90.58 |
91.08 |
-1.24 |
2,073 |
6,963 |
+188 |
| Sep13 |
121221 |
91.14 |
91.26 |
90.53 |
91.13 |
-1.20 |
1,395 |
10,922 |
-73 |
| Oct13 |
121221 |
91.16 |
91.25 |
90.64 |
91.12 |
-1.16 |
2,360 |
8,821 |
+807 |
| Nov13 |
121221 |
91.11 |
91.11 |
91.11 |
91.11 |
-1.12 |
766 |
5,721 |
+94 |
| Dec13 |
121221 |
91.22 |
91.65 |
90.49 |
91.09 |
-1.09 |
9,933 |
66,245 |
+747 |
| Jan14 |
121221 |
91.00 |
91.00 |
91.00 |
91.00 |
-1.05 |
57 |
6,385 |
+15 |
| Feb14 |
121221 |
90.90 |
90.90 |
90.90 |
90.90 |
-1.02 |
55 |
2,159 |
-5 |
| Mar14 |
121221 |
90.81 |
90.81 |
90.81 |
90.81 |
-0.99 |
46 |
3,560 |
+2 |
| Apr14 |
121221 |
90.71 |
90.71 |
90.71 |
90.71 |
-0.96 |
8 |
2,192 |
-1 |
| May14 |
121221 |
90.62 |
90.62 |
90.62 |
90.62 |
-0.94 |
0 |
2,005 |
+0 |
| Total Volume and Open Interest |
128,470 |
454,729 |
-4,210 |
| US Dollar Index(ICE) |
| Mar13 |
121221 |
79.375 |
79.735 |
79.340 |
79.713 |
+0.403 |
31,551 |
44,579 |
+1,664 |
| Jun13 |
121221 |
79.640 |
79.808 |
79.640 |
79.808 |
+0.378 |
4 |
553 |
+1 |
| Sep13 |
121221 |
79.948 |
79.948 |
79.948 |
79.948 |
+0.358 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
31,555 |
45,135 |
+1,665 |
| Australian Dollar(CME) |
| Mar13 |
121221 |
104.13 |
104.20 |
103.30 |
103.39 |
-0.78 |
85,776 |
197,725 |
-6,460 |
| Jun13 |
121221 |
102.90 |
103.51 |
102.68 |
102.73 |
-0.78 |
0 |
122 |
+0 |
| Sep13 |
121221 |
102.11 |
102.88 |
102.11 |
102.11 |
-0.77 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
85,776 |
197,852 |
-6,460 |
| British Pound(CME) |
| Mar13 |
121221 |
162.75 |
162.79 |
161.48 |
161.57 |
-1.22 |
93,483 |
187,896 |
-493 |
| Jun13 |
121221 |
162.18 |
162.74 |
161.48 |
161.52 |
-1.22 |
5 |
82 |
+1 |
| Sep13 |
121221 |
161.47 |
162.69 |
161.47 |
161.47 |
-1.22 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
93,488 |
187,980 |
-492 |
| Canadian Dollar(CME) |
| Mar13 |
121221 |
101.05 |
101.08 |
100.28 |
100.39 |
-0.71 |
59,720 |
144,227 |
-4,001 |
| Jun13 |
121221 |
100.56 |
100.88 |
100.09 |
100.18 |
-0.70 |
195 |
1,234 |
+134 |
| Sep13 |
121221 |
100.13 |
100.65 |
99.94 |
99.94 |
-0.71 |
21 |
947 |
+12 |
| Dec13 |
121221 |
100.15 |
100.39 |
99.68 |
99.70 |
-0.69 |
21 |
334 |
-10 |
| Total Volume and Open Interest |
59,959 |
146,750 |
-3,864 |
| Japanese Yen(CME) |
| Mar13 |
121221 |
118.62 |
119.34 |
118.50 |
118.82 |
+0.29 |
111,310 |
193,367 |
-3,025 |
| Jun13 |
121221 |
118.89 |
119.44 |
118.63 |
118.91 |
+0.28 |
46 |
173 |
-6 |
| Sep13 |
121221 |
119.56 |
119.56 |
118.74 |
119.02 |
+0.28 |
2 |
88 |
-2 |
| Total Volume and Open Interest |
111,362 |
193,633 |
-3,029 |
| Swiss Franc(CME) |
| Mar13 |
121221 |
109.91 |
109.91 |
109.15 |
109.27 |
-0.57 |
30,229 |
43,910 |
+505 |
| Jun13 |
121221 |
109.83 |
110.03 |
109.48 |
109.48 |
-0.55 |
53 |
35 |
+28 |
| Sep13 |
121221 |
109.69 |
110.25 |
109.69 |
109.69 |
-0.56 |
|
|
|
| Total Volume and Open Interest |
30,282 |
43,945 |
+533 |
| EuroFX(CME) |
| Mar13 |
121221 |
132.61 |
132.61 |
131.70 |
131.87 |
-0.65 |
228,297 |
197,385 |
+4,625 |
| Jun13 |
121221 |
132.51 |
132.64 |
131.88 |
131.99 |
-0.65 |
360 |
1,021 |
+148 |
| Sep13 |
121221 |
132.40 |
132.79 |
132.01 |
132.14 |
-0.65 |
1 |
28 |
+0 |
| Total Volume and Open Interest |
228,658 |
198,454 |
+4,773 |
| Mexican Peso(CME) |
| Jan13 |
121221 |
771.50 |
783.75 |
771.50 |
771.50 |
-12.25 |
|
|
|
| Feb13 |
121221 |
769.25 |
781.25 |
769.25 |
769.25 |
-12.00 |
|
|
|
| Total Volume and Open Interest |
33,670 |
210,727 |
-1,463 |
| Brazilian Real(CME) |
| Jan13 |
121221 |
480.95 |
482.45 |
480.85 |
481.90 |
-3.05 |
142 |
3,158 |
+86 |
| Feb13 |
121221 |
479.60 |
479.60 |
478.80 |
479.60 |
-3.60 |
223 |
7,160 |
+223 |
| Mar13 |
121221 |
478.60 |
478.60 |
476.75 |
477.70 |
-3.75 |
362 |
2,551 |
+294 |
| Apr13 |
121221 |
475.80 |
475.80 |
475.80 |
475.80 |
-3.75 |
|
|
|
| Total Volume and Open Interest |
727 |
40,905 |
+603 |
| 30-Year T-Bonds(CBOT) |
| Mar13 |
121221 |
146~170 |
147~230 |
146~120 |
147~170 |
+1~010 |
382,075 |
557,464 |
-15,445 |
| Jun13 |
121221 |
146~080 |
146~080 |
145~080 |
146~080 |
+1~000 |
0 |
5 |
+0 |
| Sep13 |
121221 |
146~080 |
146~080 |
145~080 |
146~080 |
+1~000 |
|
|
|
| Total Volume and Open Interest |
382,075 |
557,469 |
-18,808 |
| 10-Year T-Notes(CBOT) |
| Mar13 |
121221 |
132~045 |
132~205 |
132~020 |
132~155 |
+0~105 |
1,131,712 |
1,649,284 |
-40,142 |
| Jun13 |
121221 |
131~205 |
131~205 |
131~100 |
131~205 |
+0~105 |
|
|
|
| Sep13 |
121221 |
131~205 |
131~205 |
131~100 |
131~205 |
+0~105 |
|
|
|
| Total Volume and Open Interest |
1,131,712 |
1,649,284 |
-49,344 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121221 |
124~116 |
124~150 |
124~092 |
124~120 |
+0~026 |
8,550 |
47,811 |
-1,485 |
| Mar13 |
121221 |
124~016 |
124~094 |
124~004 |
124~064 |
+0~040 |
619,013 |
1,449,474 |
+37,096 |
| Jun13 |
121221 |
123~184 |
123~184 |
123~144 |
123~184 |
+0~040 |
|
|
|
| Total Volume and Open Interest |
627,563 |
1,497,285 |
+35,611 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121221 |
110~072 |
110~074 |
110~066 |
110~072 |
+0~004 |
2,325 |
21,828 |
-1,292 |
| Mar13 |
121221 |
110~060 |
110~070 |
110~060 |
110~064 |
+0~004 |
198,058 |
1,028,171 |
-6,425 |
| Jun13 |
121221 |
109~230 |
109~230 |
109~224 |
109~230 |
+0~004 |
|
|
|
| Total Volume and Open Interest |
200,383 |
1,049,999 |
-7,717 |
| Eurodollars(CME) |
| Mar13 |
121221 |
99.685 |
99.695 |
99.685 |
99.685 |
unch |
165,803 |
775,700 |
+12,416 |
| Jun13 |
121221 |
99.665 |
99.670 |
99.660 |
99.660 |
-0.005 |
202,422 |
653,284 |
-37,202 |
| Sep13 |
121221 |
99.640 |
99.650 |
99.640 |
99.640 |
unch |
155,408 |
590,418 |
+5,936 |
| Dec13 |
121221 |
99.605 |
99.620 |
99.605 |
99.610 |
+0.005 |
170,200 |
679,542 |
-13,947 |
| Mar14 |
121221 |
99.565 |
99.580 |
99.565 |
99.575 |
+0.005 |
173,690 |
621,915 |
-2,016 |
| Jun14 |
121221 |
99.520 |
99.540 |
99.515 |
99.525 |
+0.005 |
124,543 |
558,620 |
-3,327 |
| Sep14 |
121221 |
99.465 |
99.490 |
99.460 |
99.475 |
+0.005 |
122,233 |
451,531 |
-11,986 |
| Dec14 |
121221 |
99.395 |
99.430 |
99.395 |
99.415 |
+0.010 |
120,878 |
568,668 |
-11,327 |
| Mar15 |
121221 |
99.330 |
99.370 |
99.330 |
99.355 |
+0.015 |
97,403 |
463,580 |
-14,970 |
| Jun15 |
121221 |
99.255 |
99.300 |
99.255 |
99.280 |
+0.020 |
99,472 |
585,459 |
-1,698 |
| Sep15 |
121221 |
99.165 |
99.215 |
99.165 |
99.195 |
+0.025 |
76,186 |
428,275 |
-3,786 |
| Dec15 |
121221 |
99.050 |
99.105 |
99.050 |
99.085 |
+0.030 |
81,386 |
454,951 |
-3,197 |
| Mar16 |
121221 |
98.920 |
98.980 |
98.920 |
98.965 |
+0.035 |
58,917 |
272,274 |
+2,287 |
| Jun16 |
121221 |
98.775 |
98.840 |
98.775 |
98.820 |
+0.035 |
35,740 |
180,760 |
-2,691 |
| Sep16 |
121221 |
98.615 |
98.685 |
98.615 |
98.665 |
+0.035 |
30,377 |
162,337 |
-1,734 |
| Dec16 |
121221 |
98.445 |
98.520 |
98.445 |
98.500 |
+0.035 |
26,543 |
104,340 |
-3,269 |
| Mar17 |
121221 |
98.295 |
98.375 |
98.295 |
98.350 |
+0.035 |
14,570 |
89,892 |
-180 |
| Jun17 |
121221 |
98.135 |
98.210 |
98.135 |
98.185 |
+0.035 |
16,141 |
58,701 |
+1,493 |
| Total Volume and Open Interest |
1,808,707 |
7,931,329 |
-83,254 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
| Mar13 |
121221 |
160~31 |
162~29 |
160~29 |
162~24 |
+1~25 |
59,774 |
354,885 |
-3,617 |
| Jun13 |
121221 |
162~24 |
162~24 |
160~31 |
162~24 |
+1~25 |
|
|
|
| Total Volume and Open Interest |
59,774 |
354,885 |
-10,394 |
| 30 Day Federal Funds(CBOT) |
| Dec12 |
121221 |
99.832 |
99.835 |
99.832 |
99.832 |
unch |
5,349 |
103,704 |
+291 |
| Jan13 |
121221 |
99.840 |
99.845 |
99.835 |
99.840 |
-0.005 |
5,828 |
48,850 |
+2,474 |
| Feb13 |
121221 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
4,908 |
27,863 |
+2,701 |
| Mar13 |
121221 |
99.860 |
99.860 |
99.850 |
99.860 |
unch |
4,912 |
29,402 |
+2,428 |
| Apr13 |
121221 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
2,441 |
26,424 |
-638 |
| May13 |
121221 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,468 |
28,362 |
-182 |
| Total Volume and Open Interest |
34,792 |
438,587 |
+5,918 |
| 3-Mth Euro-Yen(CME) |
| Mar13 |
121221 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
| Jun13 |
121221 |
99.725 |
99.725 |
99.725 |
99.725 |
unch |
|
|
|
| Sep13 |
121221 |
99.732 |
99.732 |
99.732 |
99.732 |
unch |
|
|
|
| Dec13 |
121221 |
99.785 |
99.785 |
99.785 |
99.785 |
unch |
|
|
|
| Mar14 |
121221 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
| Jun14 |
121221 |
99.750 |
99.750 |
99.750 |
99.750 |
unch |
|
|
|
| Sep14 |
121221 |
99.610 |
99.610 |
99.610 |
99.610 |
unch |
|
|
|
| Dec14 |
121221 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
|
|
|
| Mar15 |
121221 |
99.695 |
99.695 |
99.695 |
99.695 |
unch |
|
|
|
| Jun15 |
121221 |
99.555 |
99.555 |
99.555 |
99.555 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar13 |
121221 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
0 |
1,671 |
+0 |
| Jun13 |
121221 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
0 |
202 |
+0 |
| Sep13 |
121221 |
99.73 |
99.73 |
99.73 |
99.73 |
unch |
0 |
120 |
+0 |
| Dec13 |
121221 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
384 |
+0 |
| Mar14 |
121221 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
214 |
+0 |
| Jun14 |
121221 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
| Sep14 |
121221 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
| Dec14 |
121221 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
2,595 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar13 |
121221 |
143.94 |
144.13 |
143.87 |
143.99 |
+0.07 |
5,203 |
19,118 |
-1,138 |
| Jun13 |
121221 |
141.90 |
141.90 |
141.90 |
141.90 |
+0.07 |
|
|
|
| Sep13 |
121221 |
139.81 |
139.81 |
139.81 |
139.81 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
5,203 |
19,118 |
-1,138 |
| Euro-Bund(EUREX) |
| Mar13 |
121221 |
144.60 |
144.85 |
144.44 |
144.77 |
+0.45 |
621,747 |
834,653 |
-8,704 |
| Jun13 |
121221 |
142.75 |
142.95 |
142.75 |
142.90 |
+0.45 |
13 |
197 |
+6 |
| Sep13 |
121221 |
142.90 |
142.90 |
142.90 |
142.90 |
+0.45 |
|
|
|
| Total Volume and Open Interest |
621,760 |
834,850 |
-8,698 |
| Euro-Bobl(EUREX) |
| Mar13 |
121221 |
127.35 |
127.48 |
127.26 |
127.42 |
+0.21 |
451,377 |
749,108 |
-13,143 |
| Jun13 |
121221 |
125.70 |
125.70 |
125.70 |
125.70 |
+0.22 |
145 |
146 |
+144 |
| Sep13 |
121221 |
125.70 |
125.70 |
125.70 |
125.70 |
+0.22 |
|
|
|
| Total Volume and Open Interest |
451,522 |
749,254 |
-12,999 |
| 3-Mth Euribor(EUREX) |
| Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
| Mar13 |
121221 |
99.840 |
99.840 |
99.830 |
99.830 |
unch |
2 |
2,967 |
+2 |
| Jun13 |
121221 |
99.845 |
99.845 |
99.840 |
99.840 |
+0.005 |
0 |
1,004 |
+0 |
| Total Volume and Open Interest |
2 |
6,950 |
+2 |
| Long Gilt(LIFFE) |
| Dec12 |
121221 |
118~20 |
119~01 |
118~20 |
118~30 |
+0~16 |
935 |
18,842 |
-899 |
| Mar13 |
121221 |
117~28 |
118~10 |
117~26 |
118~07 |
+0~17 |
99,635 |
328,625 |
-5,268 |
| Total Volume and Open Interest |
100,570 |
347,467 |
-6,167 |
| 3-Mth Short Sterling(LIFFE) |
| Mar13 |
121221 |
99.45 |
99.47 |
99.45 |
99.46 |
unch |
81,766 |
333,917 |
-956 |
| Jun13 |
121221 |
99.44 |
99.46 |
99.44 |
99.45 |
+0.01 |
85,344 |
289,973 |
-6,202 |
| Sep13 |
121221 |
99.43 |
99.45 |
99.42 |
99.44 |
+0.01 |
98,460 |
298,280 |
-18,358 |
| Dec13 |
121221 |
99.40 |
99.43 |
99.40 |
99.42 |
+0.01 |
65,316 |
267,460 |
-18,838 |
| Mar14 |
121221 |
99.38 |
99.41 |
99.38 |
99.40 |
+0.02 |
51,541 |
270,390 |
-10,895 |
| Jun14 |
121221 |
99.34 |
99.38 |
99.34 |
99.36 |
+0.02 |
51,477 |
184,786 |
-11,302 |
| Total Volume and Open Interest |
534,346 |
2,333,200 |
-279,643 |
| 3-Mth Euribor(LIFFE) |
| Mar13 |
121221 |
99.835 |
99.840 |
99.825 |
99.830 |
unch |
43,614 |
506,931 |
-26 |
| Jun13 |
121221 |
99.835 |
99.860 |
99.830 |
99.830 |
-0.005 |
52,589 |
534,750 |
+2,279 |
| Sep13 |
121221 |
99.815 |
99.820 |
99.805 |
99.810 |
-0.005 |
51,233 |
422,074 |
-7,245 |
| Total Volume and Open Interest |
564,973 |
3,794,920 |
-22,771 |
| 3-Mth Aus T-Bills(SFE) |
| Mar13 |
121221 |
97.12 |
97.15 |
97.11 |
97.15 |
+0.02 |
11,884 |
207,594 |
+1,192 |
| Jun13 |
121221 |
97.24 |
97.27 |
97.22 |
97.27 |
+0.03 |
15,905 |
165,008 |
+3,780 |
| Sep13 |
121221 |
97.25 |
97.28 |
97.23 |
97.28 |
+0.03 |
11,012 |
108,136 |
+2,449 |
| Dec13 |
121221 |
97.18 |
97.23 |
97.16 |
97.23 |
+0.04 |
5,168 |
87,903 |
+350 |
| Mar14 |
121221 |
97.10 |
97.14 |
97.08 |
97.14 |
+0.04 |
3,721 |
53,518 |
+389 |
| Jun14 |
121221 |
97.00 |
97.04 |
96.98 |
97.04 |
+0.04 |
2,251 |
30,041 |
-8 |
| Sep14 |
121221 |
96.89 |
96.95 |
96.89 |
96.95 |
+0.04 |
1,372 |
17,927 |
-12 |
| Dec14 |
121221 |
96.80 |
96.86 |
96.80 |
96.86 |
+0.03 |
1,273 |
6,448 |
+474 |
| Mar15 |
121221 |
96.70 |
96.76 |
96.70 |
96.76 |
+0.04 |
278 |
443 |
+246 |
| Jun15 |
121221 |
96.61 |
96.68 |
96.61 |
96.68 |
+0.04 |
23 |
378 |
+23 |
| Total Volume and Open Interest |
52,887 |
677,582 |
+8,883 |
| 10-Year Aus T-Bonds(SFE) |
| Mar13 |
121221 |
96.67 |
96.73 |
96.64 |
96.70 |
+0.03 |
60,521 |
410,181 |
+1,240 |
| Jun13 |
121221 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
60,521 |
410,181 |
+1,240 |
| 3-Year Aus T-Bonds(SFE) |
| Mar13 |
121221 |
97.25 |
97.31 |
97.21 |
97.28 |
+0.03 |
107,142 |
442,009 |
-1,839 |
| Jun13 |
121221 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
107,142 |
442,009 |
-1,839 |
| Gold(CMX) |
| Dec12 |
121221 |
1648.0 |
1659.1 |
1635.8 |
1659.1 |
+14.2 |
76 |
312 |
-13 |
| Feb13 |
121221 |
1648.5 |
1660.5 |
1636.3 |
1660.1 |
+14.2 |
157,436 |
272,858 |
-2,039 |
| Apr13 |
121221 |
1651.0 |
1662.5 |
1638.7 |
1662.2 |
+14.2 |
11,876 |
45,708 |
+2,913 |
| Jun13 |
121221 |
1653.0 |
1664.1 |
1641.0 |
1664.1 |
+14.2 |
2,765 |
29,443 |
+440 |
| Aug13 |
121221 |
1654.1 |
1665.9 |
1644.0 |
1665.9 |
+14.2 |
1,029 |
15,944 |
+94 |
| Oct13 |
121221 |
1646.0 |
1667.7 |
1646.0 |
1667.7 |
+14.3 |
107 |
10,958 |
+5 |
| Dec13 |
121221 |
1646.0 |
1670.2 |
1646.0 |
1669.7 |
+14.3 |
1,070 |
22,675 |
+203 |
| Feb14 |
121221 |
1659.7 |
1671.7 |
1659.7 |
1671.7 |
+14.3 |
25 |
2,611 |
-4 |
| Apr14 |
121221 |
1673.9 |
1673.9 |
1673.9 |
1673.9 |
+14.3 |
0 |
3,516 |
+0 |
| Jun14 |
121221 |
1665.5 |
1676.3 |
1665.5 |
1676.3 |
+14.3 |
163 |
9,014 |
+106 |
| Aug14 |
121221 |
1678.7 |
1678.7 |
1678.7 |
1678.7 |
+14.3 |
0 |
88 |
+0 |
| Oct14 |
121221 |
1681.2 |
1681.2 |
1681.2 |
1681.2 |
+14.3 |
|
|
|
| Total Volume and Open Interest |
175,453 |
437,684 |
+1,942 |
| Silver(CMX) |
| Dec12 |
121221 |
2995.0 |
3016.0 |
2962.0 |
3014.2 |
+53.0 |
357 |
639 |
+6 |
| Mar13 |
121221 |
2995.5 |
3032.5 |
2967.0 |
3020.3 |
+52.5 |
45,053 |
80,377 |
-1,008 |
| May13 |
121221 |
3007.0 |
3031.5 |
2975.5 |
3025.3 |
+52.7 |
2,225 |
8,837 |
-100 |
| Jul13 |
121221 |
3005.0 |
3033.0 |
2990.0 |
3029.3 |
+52.8 |
832 |
7,249 |
+333 |
| Sep13 |
121221 |
3010.0 |
3032.9 |
3009.0 |
3032.9 |
+52.9 |
199 |
4,953 |
+145 |
| Dec13 |
121221 |
2989.5 |
3043.0 |
2989.5 |
3037.9 |
+53.0 |
600 |
18,200 |
+265 |
| Mar14 |
121221 |
3008.0 |
3041.1 |
3008.0 |
3041.1 |
+53.2 |
77 |
1,700 |
+28 |
| Total Volume and Open Interest |
50,118 |
141,142 |
-281 |
| Platinum(NYMEX) |
| Jan13 |
121221 |
1550.0 |
1558.6 |
1526.5 |
1536.9 |
-9.3 |
13,502 |
33,741 |
-3,872 |
| Apr13 |
121221 |
1555.7 |
1562.0 |
1530.2 |
1540.9 |
-9.2 |
5,904 |
30,310 |
+4,065 |
| Jul13 |
121221 |
1564.7 |
1565.6 |
1544.0 |
1544.4 |
-9.0 |
11 |
607 |
+11 |
| Oct13 |
121221 |
1546.4 |
1546.4 |
1546.4 |
1546.4 |
-9.0 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
19,417 |
64,704 |
+203 |
| Palladium(NYMEX) |
| Dec12 |
121221 |
681.30 |
681.30 |
680.70 |
681.30 |
+2.05 |
0 |
48 |
+0 |
| Mar13 |
121221 |
679.85 |
687.25 |
671.35 |
682.30 |
+2.05 |
5,303 |
26,279 |
-48 |
| Jun13 |
121221 |
684.15 |
684.15 |
678.10 |
683.65 |
+2.05 |
2 |
138 |
+1 |
| Total Volume and Open Interest |
5,305 |
26,470 |
-47 |
| Copper(CMX) |
| Dec12 |
121221 |
353.00 |
356.20 |
352.90 |
355.55 |
+3.05 |
686 |
1,318 |
-289 |
| Mar13 |
121221 |
353.85 |
357.95 |
353.50 |
356.70 |
+3.10 |
52,617 |
104,272 |
-1,388 |
| May13 |
121221 |
355.00 |
358.80 |
354.85 |
357.75 |
+3.05 |
4,145 |
20,461 |
+592 |
| Jul13 |
121221 |
356.00 |
358.75 |
356.00 |
358.70 |
+3.00 |
1,329 |
9,335 |
-121 |
| Sep13 |
121221 |
357.05 |
360.65 |
357.05 |
359.50 |
+3.00 |
155 |
4,191 |
+89 |
| Total Volume and Open Interest |
59,802 |
152,830 |
-985 |
| DJIA Index(CBOT) |
| Mar13 |
121221 |
13247 |
13247 |
12996 |
13136 |
-131 |
7,057 |
8,311 |
+3,720 |
| Jun13 |
121221 |
13064 |
13195 |
13064 |
13064 |
-131 |
|
|
|
| Sep13 |
121221 |
12985 |
13116 |
12985 |
12985 |
-131 |
|
|
|
| Dec13 |
121221 |
12930 |
13061 |
12930 |
12930 |
-131 |
|
|
|
| Total Volume and Open Interest |
8,890 |
20,006 |
+3,688 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121221 |
13312 |
13313 |
13021 |
13249 |
-73 |
34,263 |
46,878 |
-1,127 |
| Mar13 |
121221 |
13261 |
13267 |
12963 |
13136 |
-131 |
130,264 |
90,483 |
+15,459 |
| Jun13 |
121221 |
12995 |
13064 |
12995 |
13064 |
-131 |
2 |
86 |
+2 |
| Sep13 |
121221 |
12985 |
12985 |
12985 |
12985 |
-131 |
|
|
|
| Total Volume and Open Interest |
164,529 |
137,447 |
+14,334 |
| S & P 500(CME) |
| Mar13 |
121221 |
1440.50 |
1441.20 |
1391.70 |
1425.90 |
-14.70 |
43,267 |
168,387 |
+24,790 |
| Jun13 |
121221 |
1419.20 |
1419.20 |
1409.90 |
1419.20 |
-14.70 |
30 |
5,056 |
+11 |
| Sep13 |
121221 |
1412.40 |
1412.40 |
1403.10 |
1412.40 |
-14.70 |
0 |
175 |
+0 |
| Dec13 |
121221 |
1405.40 |
1405.40 |
1396.10 |
1405.40 |
-14.70 |
|
|
|
| Total Volume and Open Interest |
85,966 |
268,531 |
+23,715 |
| S & P 500 E-Mini(Globex) |
| Mar13 |
121221 |
1441.00 |
1441.25 |
1391.25 |
1426.00 |
-14.50 |
2,013,922 |
2,610,354 |
+263,418 |
| Jun13 |
121221 |
1434.00 |
1434.00 |
1407.25 |
1419.25 |
-14.75 |
515 |
7,331 |
-58 |
| Total Volume and Open Interest |
2,519,571 |
3,485,806 |
+90,138 |
| NASDAQ 100(CME) |
| Mar13 |
121221 |
2687.50 |
2688.00 |
2637.30 |
2660.50 |
-29.50 |
1,079 |
3,705 |
+535 |
| Jun13 |
121221 |
2655.00 |
2684.50 |
2640.00 |
2655.00 |
-29.50 |
|
|
|
| Sep13 |
121221 |
2649.50 |
2679.00 |
2649.50 |
2649.50 |
-29.50 |
|
|
|
| Total Volume and Open Interest |
1,471 |
27,262 |
+346 |
| NASDAQ 100 E-Mini(Globex) |
| Mar13 |
121221 |
2692.50 |
2695.30 |
2636.30 |
2660.50 |
-29.50 |
278,685 |
293,465 |
+50,562 |
| Jun13 |
121221 |
2673.30 |
2673.30 |
2639.50 |
2655.00 |
-29.50 |
378 |
148 |
+140 |
| Total Volume and Open Interest |
349,093 |
507,349 |
+37,861 |
| S & P Midcap 400(CME) |
| Mar13 |
121221 |
1020.90 |
1020.90 |
1015.00 |
1020.90 |
-8.40 |
2 |
347 |
+2 |
| Jun13 |
121221 |
1018.80 |
1018.80 |
1018.80 |
1018.80 |
-8.40 |
|
|
|
| Sep13 |
121221 |
1016.80 |
1016.80 |
1016.80 |
1016.80 |
-8.40 |
|
|
|
| Total Volume and Open Interest |
48 |
2,739 |
-3 |
| Volatility Index(CBOE) |
| Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
| Jan13 |
121221 |
18.10 |
19.10 |
18.10 |
18.25 |
+0.75 |
58,846 |
161,825 |
+161,825 |
| Feb13 |
121221 |
18.65 |
19.50 |
18.40 |
18.55 |
+0.40 |
31,291 |
57,702 |
+1,214 |
| Mar13 |
121221 |
19.55 |
20.17 |
19.45 |
19.50 |
+0.45 |
11,949 |
36,984 |
+36,984 |
| Total Volume and Open Interest |
129,324 |
319,640 |
+205,290 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar13 |
121221 |
10195 |
10195 |
9940 |
10115 |
-75 |
34,698 |
55,184 |
+2,687 |
| Jun13 |
121221 |
10015 |
10070 |
10015 |
10070 |
-75 |
4 |
50 |
+3 |
| Total Volume and Open Interest |
34,702 |
55,234 |
+2,690 |
| Nikkei 225(SGX) |
| Mar13 |
121221 |
10025 |
10175 |
9915 |
9965 |
-50 |
130,439 |
255,958 |
+2,491 |
| Jun13 |
121221 |
9885 |
9885 |
9885 |
9885 |
-55 |
1 |
2,547 |
-49 |
| Sep13 |
121221 |
9880 |
9880 |
9880 |
9880 |
-55 |
|
|
|
| Total Volume and Open Interest |
131,936 |
279,560 |
+3,487 |
| CAC 40(EURONEXT) |
| Dec12 |
121221 |
3644.5 |
3665.0 |
3639.0 |
3659.0 |
-10.0 |
114,203 |
199,665 |
-163,442 |
| Jan13 |
121221 |
3646.5 |
3687.5 |
3641.0 |
3668.0 |
-4.0 |
78,436 |
277,164 |
+80,554 |
| Feb13 |
121221 |
3647.5 |
3684.0 |
3642.0 |
3668.0 |
-4.0 |
45 |
238 |
+55 |
| Total Volume and Open Interest |
197,699 |
498,352 |
-80,576 |
| Hang Seng Index(HKFE) |
| Dec12 |
121221 |
22603 |
22619 |
22413 |
22465 |
-167 |
74,445 |
124,652 |
-7,354 |
| Jan13 |
121221 |
22637 |
22648 |
22448 |
22502 |
-160 |
18,967 |
27,376 |
+14,940 |
| Total Volume and Open Interest |
94,201 |
159,456 |
+8,080 |
| DAX(EUREX) |
| Dec12 |
121221 |
7610.0 |
7650.0 |
7596.0 |
7629.0 |
-42.5 |
186,180 |
83,549 |
-26,248 |
| Mar13 |
121221 |
7618.0 |
7668.0 |
7605.5 |
7653.5 |
-28.5 |
116,045 |
138,660 |
+29,779 |
| Jun13 |
121221 |
7628.5 |
7676.0 |
7616.0 |
7663.0 |
-28.0 |
7,106 |
8,214 |
-135 |
| Total Volume and Open Interest |
309,331 |
230,423 |
+3,396 |
| FT-SE 100(EURONEXT) |
| Dec12 |
121221 |
5978.50 |
5978.50 |
5894.50 |
5909.50 |
-52.50 |
100,528 |
112,008 |
-72,871 |
| Mar13 |
121221 |
5944.00 |
5944.00 |
5860.00 |
5902.00 |
-25.50 |
77,728 |
595,785 |
+100,236 |
| Jun13 |
121221 |
5805.00 |
5849.50 |
5805.00 |
5837.50 |
-26.00 |
0 |
203 |
+7 |
| Total Volume and Open Interest |
178,256 |
708,076 |
+27,399 |
| SPI 200(SFE) |
| Mar13 |
121221 |
4611.0 |
4641.0 |
4589.0 |
4592.0 |
-17.0 |
39,265 |
245,016 |
+13,411 |
| Jun13 |
121221 |
4589.0 |
4589.0 |
4589.0 |
4589.0 |
-17.0 |
3 |
3,066 |
+0 |
| Sep13 |
121221 |
4550.0 |
4550.0 |
4550.0 |
4550.0 |
-17.0 |
2 |
1,515 |
-2 |
| Total Volume and Open Interest |
52,439 |
369,519 |
-32,304 |
| FTSE MIB(ISE) |
| Dec12 |
121221 |
16260.00 |
16260.00 |
16250.00 |
16258.00 |
-146.00 |
50,363 |
16,212 |
-13,120 |
| Mar13 |
121221 |
16290.00 |
16385.00 |
16235.00 |
16352.00 |
-74.00 |
35,075 |
35,907 |
+11,551 |
| Jun13 |
121221 |
16030.00 |
16085.00 |
15970.00 |
16085.00 |
-59.00 |
7 |
29 |
+2 |
| Total Volume and Open Interest |
85,445 |
52,148 |
-1,567 |
| KOSPI 200(KFE) |
| Mar13 |
121221 |
262.90 |
263.30 |
262.90 |
262.95 |
-1.20 |
159,785 |
108,193 |
+3,518 |
| Jun13 |
121221 |
264.70 |
264.70 |
264.35 |
264.35 |
-1.55 |
58 |
1,293 |
+15 |
| Sep13 |
121221 |
266.35 |
266.35 |
266.35 |
266.35 |
-1.70 |
1 |
15 |
+0 |
| Total Volume and Open Interest |
159,844 |
109,553 |
+3,579 |
| GSCI(CME) |
| Jan13 |
121221 |
638.50 |
644.30 |
637.00 |
638.50 |
-5.75 |
699 |
9,712 |
+542 |
| Feb13 |
121221 |
640.00 |
645.80 |
640.00 |
640.00 |
-5.75 |
3 |
1 |
+1 |
| Mar13 |
121221 |
643.00 |
647.80 |
643.00 |
643.00 |
-4.75 |
|
|
|
| Total Volume and Open Interest |
702 |
9,713 |
+543 |
| 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. |
|
|
