|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon December 24, 2012 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jan13 |
121224 |
1432.50 |
1443.50 |
1428.50 |
1439.75 |
+9.00 |
113,846 |
80,353 |
-15,209 |
| Mar13 |
121224 |
1430.75 |
1441.25 |
1425.50 |
1435.75 |
+6.50 |
133,376 |
235,973 |
+1,870 |
| May13 |
121224 |
1420.25 |
1429.50 |
1415.25 |
1426.75 |
+8.00 |
25,105 |
124,223 |
+397 |
| Jul13 |
121224 |
1414.75 |
1424.00 |
1410.00 |
1421.50 |
+8.25 |
17,596 |
78,380 |
+92 |
| Aug13 |
121224 |
1387.75 |
1392.75 |
1384.50 |
1392.75 |
+8.25 |
529 |
2,293 |
+62 |
| Sep13 |
121224 |
1346.00 |
1350.00 |
1340.25 |
1349.00 |
+8.75 |
232 |
1,590 |
+19 |
| Nov13 |
121224 |
1299.00 |
1313.75 |
1299.00 |
1309.75 |
+9.25 |
7,946 |
63,720 |
+350 |
| Jan14 |
121224 |
1316.00 |
1316.00 |
1306.50 |
1315.50 |
+9.00 |
729 |
1,625 |
+495 |
| Mar14 |
121224 |
1319.75 |
1320.50 |
1311.50 |
1320.50 |
+9.00 |
135 |
694 |
+92 |
| May14 |
121224 |
1323.00 |
1323.00 |
1319.00 |
1320.75 |
+6.75 |
6 |
541 |
-1 |
| Jul14 |
121224 |
1326.50 |
1326.50 |
1320.00 |
1326.50 |
+6.50 |
2 |
377 |
+1 |
| Aug14 |
121224 |
1321.25 |
1321.25 |
1314.75 |
1321.25 |
+6.50 |
0 |
1 |
+0 |
| Sep14 |
121224 |
1308.00 |
1308.00 |
1301.50 |
1308.00 |
+6.50 |
0 |
1 |
+0 |
| Nov14 |
121224 |
1294.50 |
1294.75 |
1292.75 |
1294.75 |
+2.00 |
82 |
2,452 |
+33 |
| Total Volume and Open Interest |
299,585 |
592,328 |
-11,799 |
| Soybean Meal(CBOT) |
| Jan13 |
121224 |
433.60 |
438.40 |
433.50 |
434.80 |
+1.00 |
22,705 |
26,753 |
-4,127 |
| Mar13 |
121224 |
431.70 |
435.80 |
430.80 |
432.60 |
+1.20 |
46,547 |
106,048 |
-1,663 |
| May13 |
121224 |
422.40 |
426.60 |
421.90 |
424.60 |
+1.80 |
6,401 |
36,972 |
-274 |
| Jul13 |
121224 |
420.10 |
420.80 |
416.20 |
419.50 |
+2.00 |
7,724 |
25,221 |
-2,349 |
| Aug13 |
121224 |
409.60 |
409.70 |
407.40 |
409.70 |
+2.30 |
420 |
2,978 |
+27 |
| Sep13 |
121224 |
394.80 |
394.80 |
391.40 |
393.70 |
+2.30 |
188 |
2,621 |
-1 |
| Oct13 |
121224 |
373.40 |
373.40 |
371.10 |
373.40 |
+2.30 |
106 |
3,890 |
-13 |
| Dec13 |
121224 |
370.50 |
372.50 |
368.10 |
369.90 |
+1.80 |
2,689 |
16,262 |
+344 |
| Jan14 |
121224 |
372.00 |
372.00 |
369.30 |
371.30 |
+2.00 |
17 |
845 |
+6 |
| Mar14 |
121224 |
373.60 |
374.10 |
371.90 |
374.10 |
+2.20 |
333 |
1,084 |
+306 |
| Total Volume and Open Interest |
87,136 |
223,144 |
-7,739 |
| Soybean Oil(CBOT) |
| Jan13 |
121224 |
48.85 |
49.06 |
48.51 |
48.94 |
+0.23 |
52,176 |
45,030 |
-9,361 |
| Mar13 |
121224 |
49.18 |
49.49 |
48.93 |
49.35 |
+0.23 |
72,457 |
160,510 |
+8,013 |
| May13 |
121224 |
49.65 |
49.96 |
49.43 |
49.84 |
+0.24 |
16,002 |
50,360 |
+1,515 |
| Jul13 |
121224 |
50.13 |
50.34 |
49.92 |
50.28 |
+0.23 |
6,460 |
32,464 |
+373 |
| Aug13 |
121224 |
50.19 |
50.39 |
49.94 |
50.39 |
+0.28 |
824 |
4,583 |
+27 |
| Sep13 |
121224 |
50.22 |
50.37 |
49.99 |
50.35 |
+0.24 |
797 |
3,986 |
+66 |
| Oct13 |
121224 |
49.58 |
50.05 |
49.58 |
50.05 |
+0.24 |
506 |
5,314 |
+194 |
| Dec13 |
121224 |
49.57 |
49.88 |
49.36 |
49.88 |
+0.30 |
2,506 |
18,473 |
+915 |
| Jan14 |
121224 |
50.09 |
50.09 |
49.79 |
50.09 |
+0.30 |
161 |
1,496 |
+99 |
| Mar14 |
121224 |
50.43 |
50.43 |
50.11 |
50.43 |
+0.32 |
62 |
552 |
+59 |
| Total Volume and Open Interest |
151,955 |
323,924 |
+1,901 |
| Canola(WCE) |
| Jan13 |
121224 |
583.4 |
590.9 |
583.4 |
590.4 |
+8.3 |
11,596 |
29,378 |
-5,732 |
| Mar13 |
121224 |
579.4 |
587.0 |
579.4 |
585.4 |
+6.7 |
10,213 |
75,453 |
+3,011 |
| May13 |
121224 |
577.0 |
583.0 |
577.0 |
582.3 |
+6.9 |
2,910 |
18,974 |
+806 |
| Jul13 |
121224 |
576.6 |
581.4 |
576.6 |
580.7 |
+7.3 |
3,173 |
11,544 |
+703 |
| Nov13 |
121224 |
536.0 |
537.7 |
535.7 |
537.7 |
+5.3 |
2,193 |
10,940 |
+247 |
| Total Volume and Open Interest |
30,085 |
146,853 |
-965 |
| Corn(CBOT) |
| Mar13 |
121224 |
703.00 |
707.25 |
700.50 |
704.25 |
+2.25 |
160,185 |
572,000 |
-5,743 |
| May13 |
121224 |
705.75 |
709.25 |
703.00 |
706.75 |
+2.00 |
44,297 |
185,599 |
-1,440 |
| Jul13 |
121224 |
702.00 |
706.00 |
699.75 |
703.75 |
+1.75 |
32,383 |
149,278 |
+1,565 |
| Sep13 |
121224 |
628.75 |
629.00 |
622.75 |
628.50 |
+1.75 |
3,307 |
39,969 |
+443 |
| Dec13 |
121224 |
606.75 |
608.25 |
603.00 |
607.00 |
+0.25 |
19,527 |
190,307 |
-509 |
| Mar14 |
121224 |
616.25 |
616.50 |
614.75 |
616.50 |
+0.25 |
1,209 |
5,920 |
+719 |
| May14 |
121224 |
621.50 |
623.25 |
621.50 |
623.25 |
unch |
175 |
1,699 |
+97 |
| Jul14 |
121224 |
624.75 |
625.50 |
622.50 |
625.50 |
unch |
46 |
1,503 |
+14 |
| Sep14 |
121224 |
591.75 |
591.75 |
590.50 |
591.00 |
+0.50 |
11 |
121 |
+1 |
| Dec14 |
121224 |
587.00 |
590.00 |
585.00 |
588.00 |
+0.50 |
171 |
8,524 |
+53 |
| Total Volume and Open Interest |
261,311 |
1,156,017 |
-4,800 |
| Wheat(CBOT) |
| Mar13 |
121224 |
793.50 |
796.25 |
791.25 |
793.75 |
+1.75 |
57,291 |
238,337 |
-1,289 |
| May13 |
121224 |
803.00 |
806.25 |
801.25 |
803.50 |
+1.50 |
11,251 |
64,193 |
+387 |
| Jul13 |
121224 |
810.50 |
812.00 |
807.50 |
810.25 |
+1.50 |
9,221 |
72,839 |
-271 |
| Sep13 |
121224 |
824.00 |
824.00 |
820.25 |
823.00 |
+2.25 |
1,110 |
11,803 |
+184 |
| Dec13 |
121224 |
835.25 |
837.00 |
831.75 |
835.25 |
+2.50 |
5,864 |
50,371 |
+731 |
| Mar14 |
121224 |
842.75 |
844.75 |
841.75 |
844.75 |
+3.00 |
165 |
3,685 |
+43 |
| Total Volume and Open Interest |
84,967 |
444,158 |
-212 |
| Wheat(KCBT) |
| Mar13 |
121224 |
843.75 |
845.75 |
840.00 |
844.50 |
+2.50 |
12,245 |
89,919 |
-4,364 |
| May13 |
121224 |
853.50 |
855.00 |
850.25 |
854.25 |
+2.25 |
2,699 |
23,673 |
+748 |
| Jul13 |
121224 |
857.75 |
861.25 |
856.75 |
860.75 |
+3.75 |
2,942 |
30,382 |
+190 |
| Sep13 |
121224 |
871.50 |
873.50 |
869.50 |
873.00 |
+3.25 |
861 |
5,880 |
+387 |
| Dec13 |
121224 |
883.75 |
887.25 |
882.50 |
886.75 |
+4.25 |
402 |
4,655 |
+76 |
| Mar14 |
121224 |
890.00 |
896.50 |
889.00 |
893.50 |
+4.75 |
114 |
270 |
+42 |
| Total Volume and Open Interest |
19,354 |
155,226 |
-2,839 |
| Wheat(MGE) |
| Mar13 |
121224 |
881.50 |
885.00 |
880.00 |
881.25 |
-0.25 |
3,708 |
26,185 |
-2,855 |
| May13 |
121224 |
891.75 |
894.50 |
890.00 |
891.00 |
-0.75 |
1,108 |
7,924 |
+159 |
| Jul13 |
121224 |
900.50 |
901.50 |
899.00 |
899.50 |
-0.75 |
440 |
3,103 |
+73 |
| Sep13 |
121224 |
899.50 |
899.50 |
897.50 |
898.75 |
-1.25 |
234 |
4,225 |
+95 |
| Dec13 |
121224 |
903.25 |
904.00 |
902.00 |
903.25 |
+1.25 |
177 |
2,574 |
+50 |
| Total Volume and Open Interest |
5,674 |
44,051 |
-2,474 |
| Oats(CBOT) |
| Mar13 |
121224 |
364.50 |
367.75 |
363.00 |
365.00 |
+0.25 |
2,316 |
8,665 |
-982 |
| May13 |
121224 |
371.25 |
373.50 |
371.25 |
372.50 |
+0.25 |
380 |
1,159 |
+89 |
| Jul13 |
121224 |
374.50 |
374.50 |
374.25 |
374.50 |
+0.25 |
58 |
217 |
+52 |
| Sep13 |
121224 |
364.00 |
364.00 |
363.75 |
364.00 |
+0.25 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
2,759 |
10,148 |
-836 |
| Rough Rice(CBOT) |
| Jan13 |
121224 |
15.20 |
15.37 |
15.15 |
15.35 |
+0.14 |
552 |
5,485 |
-233 |
| Mar13 |
121224 |
15.52 |
15.68 |
15.44 |
15.65 |
+0.15 |
508 |
9,043 |
+376 |
| May13 |
121224 |
15.82 |
15.99 |
15.80 |
15.98 |
+0.16 |
7 |
660 |
+2 |
| Jul13 |
121224 |
16.16 |
16.16 |
16.00 |
16.16 |
+0.16 |
1 |
59 |
+1 |
| Total Volume and Open Interest |
1,069 |
15,291 |
+147 |
| Live Cattle(CME) |
| Dec12 |
121224 |
129.000 |
129.200 |
128.600 |
129.185 |
-0.100 |
4,047 |
7,016 |
-1,804 |
| Feb13 |
121224 |
133.075 |
133.450 |
133.035 |
133.235 |
-0.340 |
23,509 |
146,013 |
-1,606 |
| Apr13 |
121224 |
136.735 |
137.050 |
136.685 |
136.825 |
-0.500 |
11,261 |
80,973 |
+3,018 |
| Jun13 |
121224 |
132.100 |
132.300 |
131.750 |
131.785 |
-0.650 |
6,984 |
57,071 |
+1,313 |
| Aug13 |
121224 |
131.630 |
131.750 |
131.285 |
131.300 |
-0.700 |
2,486 |
28,251 |
-144 |
| Oct13 |
121224 |
135.130 |
135.300 |
134.850 |
135.100 |
-0.200 |
665 |
7,919 |
+67 |
| Total Volume and Open Interest |
49,184 |
331,234 |
+890 |
| Feeder Cattle(CME) |
| Jan13 |
121224 |
152.000 |
152.400 |
151.500 |
151.500 |
-0.650 |
1,974 |
8,605 |
-69 |
| Mar13 |
121224 |
154.350 |
154.950 |
154.200 |
154.285 |
-0.500 |
1,454 |
12,007 |
+210 |
| Apr13 |
121224 |
156.050 |
156.400 |
155.985 |
155.985 |
-0.565 |
344 |
2,356 |
+33 |
| May13 |
121224 |
157.785 |
158.000 |
157.535 |
157.550 |
-0.330 |
232 |
3,384 |
+11 |
| Aug13 |
121224 |
161.700 |
161.935 |
161.630 |
161.800 |
-0.200 |
92 |
2,741 |
+20 |
| Sep13 |
121224 |
162.350 |
162.600 |
162.350 |
162.600 |
unch |
25 |
450 |
+6 |
| Oct13 |
121224 |
163.075 |
163.250 |
163.075 |
163.250 |
unch |
7 |
279 |
+0 |
| Total Volume and Open Interest |
4,135 |
29,986 |
+215 |
| Lean Hogs(CME) |
| Feb13 |
121224 |
86.900 |
87.680 |
86.700 |
87.550 |
+0.650 |
12,690 |
101,175 |
+298 |
| Apr13 |
121224 |
91.635 |
91.850 |
91.285 |
91.650 |
+0.015 |
6,535 |
48,759 |
+1,121 |
| May13 |
121224 |
98.035 |
98.900 |
98.035 |
98.900 |
+0.200 |
26 |
1,570 |
-3 |
| Jun13 |
121224 |
100.635 |
100.800 |
100.150 |
100.750 |
+0.100 |
5,211 |
36,037 |
+703 |
| Jul13 |
121224 |
100.000 |
100.300 |
99.800 |
100.285 |
+0.105 |
815 |
11,702 |
+16 |
| Aug13 |
121224 |
98.885 |
99.385 |
98.650 |
99.330 |
+0.350 |
826 |
16,233 |
+346 |
| Oct13 |
121224 |
87.930 |
88.400 |
87.850 |
88.400 |
+0.220 |
1,005 |
13,505 |
+150 |
| Dec13 |
121224 |
84.080 |
84.450 |
84.000 |
84.450 |
+0.400 |
639 |
6,039 |
+332 |
| Total Volume and Open Interest |
28,288 |
237,139 |
+3,209 |
| Class III Milk(CME) |
| Dec12 |
121224 |
18.58 |
18.58 |
18.57 |
18.57 |
unch |
110 |
4,185 |
-48 |
| Jan13 |
121224 |
18.07 |
18.55 |
18.05 |
18.37 |
+0.32 |
386 |
3,176 |
+33 |
| Feb13 |
121224 |
18.27 |
18.69 |
18.20 |
18.45 |
+0.20 |
300 |
2,501 |
+42 |
| Mar13 |
121224 |
18.36 |
18.65 |
18.36 |
18.44 |
+0.08 |
265 |
2,121 |
+45 |
| Apr13 |
121224 |
18.44 |
18.53 |
18.39 |
18.48 |
+0.09 |
160 |
1,507 |
+5 |
| Total Volume and Open Interest |
1,661 |
20,710 |
+194 |
| Cocoa(ICE) |
| Mar13 |
121224 |
2304 |
2310 |
2270 |
2273 |
-39 |
16,389 |
85,919 |
-908 |
| May13 |
121224 |
2318 |
2318 |
2280 |
2282 |
-39 |
3,516 |
32,418 |
+176 |
| Jul13 |
121224 |
2324 |
2324 |
2290 |
2291 |
-38 |
1,588 |
19,503 |
+383 |
| Sep13 |
121224 |
2335 |
2335 |
2300 |
2300 |
-39 |
745 |
16,636 |
+285 |
| Dec13 |
121224 |
2335 |
2335 |
2307 |
2307 |
-39 |
475 |
10,298 |
+232 |
| Mar14 |
121224 |
2340 |
2345 |
2314 |
2314 |
-37 |
164 |
15,930 |
-13 |
| May14 |
121224 |
2346 |
2346 |
2319 |
2319 |
-38 |
30 |
7,489 |
-15 |
| Total Volume and Open Interest |
22,907 |
190,098 |
+140 |
| Coffee "C"(ICE) |
| Mar13 |
121224 |
146.60 |
147.95 |
145.10 |
147.00 |
+0.40 |
11,887 |
90,264 |
-477 |
| May13 |
121224 |
149.20 |
150.65 |
147.90 |
149.70 |
+0.35 |
2,496 |
26,454 |
-72 |
| Jul13 |
121224 |
151.70 |
153.35 |
151.05 |
152.45 |
+0.40 |
1,428 |
13,983 |
-313 |
| Sep13 |
121224 |
154.45 |
156.20 |
154.45 |
155.30 |
+0.40 |
400 |
5,676 |
+2 |
| Dec13 |
121224 |
160.25 |
160.30 |
159.35 |
159.35 |
+0.40 |
120 |
4,271 |
+5 |
| Mar14 |
121224 |
163.35 |
163.35 |
163.35 |
163.35 |
+0.50 |
5 |
719 |
+1 |
| Total Volume and Open Interest |
16,337 |
142,274 |
-855 |
| Orange Juice(ICE) |
| Jan13 |
121224 |
132.00 |
133.40 |
131.25 |
131.90 |
-1.15 |
1,119 |
5,042 |
-407 |
| Mar13 |
121224 |
133.50 |
135.15 |
132.35 |
133.40 |
-0.85 |
1,343 |
16,942 |
+204 |
| May13 |
121224 |
134.00 |
135.00 |
134.00 |
134.40 |
-0.55 |
76 |
3,444 |
-33 |
| Jul13 |
121224 |
136.00 |
136.00 |
135.70 |
135.95 |
-0.05 |
74 |
815 |
+20 |
| Sep13 |
121224 |
137.00 |
137.00 |
137.00 |
137.00 |
-0.05 |
0 |
100 |
+0 |
| Nov13 |
121224 |
137.20 |
137.20 |
137.20 |
137.20 |
-0.05 |
0 |
60 |
+0 |
| Total Volume and Open Interest |
2,612 |
26,430 |
-216 |
| Sugar #11(ICE) |
| Mar13 |
121224 |
19.09 |
19.29 |
18.99 |
19.02 |
-0.23 |
39,742 |
335,647 |
-305 |
| May13 |
121224 |
19.27 |
19.42 |
19.15 |
19.17 |
-0.23 |
11,971 |
129,889 |
+528 |
| Jul13 |
121224 |
19.48 |
19.56 |
19.33 |
19.35 |
-0.21 |
7,056 |
124,607 |
+55 |
| Oct13 |
121224 |
19.78 |
19.85 |
19.63 |
19.66 |
-0.21 |
4,317 |
73,441 |
+278 |
| Mar14 |
121224 |
20.37 |
20.43 |
20.18 |
20.23 |
-0.25 |
1,126 |
52,110 |
-39 |
| May14 |
121224 |
20.25 |
20.25 |
20.12 |
20.12 |
-0.27 |
207 |
13,563 |
-23 |
| Jul14 |
121224 |
20.02 |
20.02 |
20.02 |
20.02 |
-0.27 |
150 |
6,497 |
-55 |
| Oct14 |
121224 |
20.05 |
20.05 |
20.05 |
20.05 |
-0.27 |
24 |
9,355 |
-5 |
| Total Volume and Open Interest |
64,749 |
755,667 |
+431 |
| London Cocoa(LCE) |
| Mar13 |
121224 |
1468 |
1469 |
1455 |
1460 |
-9 |
6,437 |
76,963 |
+573 |
| May13 |
121224 |
1473 |
1473 |
1463 |
1469 |
-8 |
2,541 |
31,139 |
-80 |
| Jul13 |
121224 |
1484 |
1484 |
1473 |
1478 |
-9 |
2,299 |
26,072 |
+2,646 |
| Sep13 |
121224 |
1486 |
1487 |
1480 |
1485 |
-9 |
1,727 |
25,321 |
+983 |
| Dec13 |
121224 |
1478 |
1481 |
1476 |
1480 |
-8 |
524 |
23,521 |
+464 |
| Mar14 |
121224 |
1473 |
1476 |
1469 |
1476 |
-7 |
656 |
18,580 |
-2,053 |
| May14 |
121224 |
1474 |
1481 |
1474 |
1481 |
-7 |
10 |
6,139 |
-93 |
| Total Volume and Open Interest |
14,195 |
209,970 |
+2,743 |
| London Sugar(LCE) |
| Mar13 |
121224 |
518.50 |
519.00 |
516.20 |
516.50 |
-1.80 |
2,618 |
42,778 |
+690 |
| May13 |
121224 |
523.30 |
523.30 |
520.90 |
521.20 |
-1.80 |
561 |
13,727 |
-200 |
| Aug13 |
121224 |
526.00 |
526.00 |
524.20 |
525.00 |
-1.70 |
523 |
9,447 |
+41 |
| Oct13 |
121224 |
530.00 |
530.00 |
528.80 |
528.80 |
-1.70 |
93 |
5,191 |
-2 |
| Dec13 |
121224 |
538.00 |
538.60 |
536.70 |
536.80 |
-2.70 |
20 |
2,128 |
+43 |
| Total Volume and Open Interest |
3,963 |
74,485 |
+603 |
| Cotton(ICE) |
| Mar13 |
121224 |
76.18 |
76.50 |
75.99 |
76.40 |
+0.22 |
10,544 |
122,787 |
-616 |
| May13 |
121224 |
76.75 |
77.05 |
76.56 |
76.97 |
+0.21 |
1,412 |
22,929 |
-550 |
| Jul13 |
121224 |
77.36 |
77.52 |
77.17 |
77.52 |
+0.21 |
1,608 |
13,641 |
+519 |
| Oct13 |
121224 |
78.25 |
78.25 |
78.25 |
78.25 |
+0.11 |
1 |
5 |
-1 |
| Dec13 |
121224 |
78.45 |
78.78 |
78.40 |
78.78 |
+0.26 |
264 |
6,921 |
-18 |
| Mar14 |
121224 |
79.49 |
79.49 |
79.49 |
79.49 |
+0.47 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
13,830 |
166,541 |
-666 |
| Lumber(CME) |
| Jan13 |
121224 |
374.0 |
376.6 |
370.9 |
376.6 |
+10.0 |
1,749 |
2,332 |
-941 |
| Mar13 |
121224 |
376.5 |
384.5 |
376.5 |
384.5 |
+10.0 |
1,514 |
6,032 |
+738 |
| May13 |
121224 |
373.5 |
383.4 |
373.0 |
383.4 |
+10.0 |
207 |
1,789 |
+46 |
| Jul13 |
121224 |
363.8 |
370.4 |
362.7 |
369.0 |
+6.2 |
36 |
309 |
+24 |
| Total Volume and Open Interest |
3,509 |
10,481 |
-131 |
| Crude Oil(NYM) |
| Feb13 |
121224 |
88.60 |
88.86 |
88.20 |
88.61 |
-0.05 |
178,144 |
306,604 |
-5,913 |
| Mar13 |
121224 |
89.23 |
89.35 |
88.78 |
89.17 |
-0.06 |
51,873 |
162,418 |
+1,237 |
| Apr13 |
121224 |
89.90 |
89.96 |
89.36 |
89.74 |
-0.07 |
27,300 |
64,879 |
+20 |
| May13 |
121224 |
90.38 |
90.43 |
89.92 |
90.27 |
-0.06 |
18,281 |
74,103 |
-774 |
| Jun13 |
121224 |
90.65 |
90.78 |
90.23 |
90.67 |
-0.04 |
25,498 |
131,660 |
+372 |
| Jul13 |
121224 |
90.89 |
91.07 |
90.49 |
90.94 |
-0.02 |
7,130 |
49,984 |
+286 |
| Aug13 |
121224 |
90.90 |
91.12 |
90.62 |
91.07 |
-0.01 |
4,402 |
25,507 |
+939 |
| Sep13 |
121224 |
90.77 |
91.19 |
90.67 |
91.12 |
-0.01 |
3,674 |
47,692 |
+783 |
| Oct13 |
121224 |
90.90 |
91.10 |
90.90 |
91.10 |
-0.02 |
2,470 |
30,391 |
-297 |
| Nov13 |
121224 |
91.08 |
91.08 |
90.70 |
91.08 |
-0.03 |
2,250 |
31,496 |
+240 |
| Dec13 |
121224 |
90.97 |
91.19 |
90.63 |
91.06 |
-0.03 |
23,354 |
171,337 |
+677 |
| Jan14 |
121224 |
90.98 |
90.98 |
90.98 |
90.98 |
-0.02 |
1,240 |
30,842 |
-91 |
| Feb14 |
121224 |
90.89 |
90.89 |
90.89 |
90.89 |
-0.01 |
636 |
12,029 |
+179 |
| Mar14 |
121224 |
90.62 |
90.80 |
90.47 |
90.80 |
-0.01 |
835 |
17,011 |
-37 |
| Apr14 |
121224 |
90.70 |
90.70 |
90.70 |
90.70 |
-0.01 |
142 |
9,360 |
+36 |
| May14 |
121224 |
90.61 |
90.61 |
90.61 |
90.61 |
-0.01 |
87 |
10,283 |
+6 |
| Total Volume and Open Interest |
366,474 |
1,478,864 |
-2,333 |
| 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 |
121224 |
88.550 |
88.850 |
88.200 |
88.600 |
-0.050 |
5,196 |
2,959 |
+16 |
| Mar13 |
121224 |
89.300 |
89.300 |
88.800 |
89.175 |
-0.050 |
116 |
407 |
-11 |
| Apr13 |
121224 |
89.600 |
89.750 |
89.400 |
89.750 |
-0.050 |
24 |
78 |
+14 |
| May13 |
121224 |
90.275 |
90.275 |
90.275 |
90.275 |
-0.050 |
0 |
3 |
+0 |
| Jun13 |
121224 |
90.675 |
90.675 |
90.675 |
90.675 |
-0.025 |
0 |
46 |
+0 |
| Jul13 |
121224 |
90.950 |
90.950 |
90.950 |
90.950 |
unch |
0 |
1 |
+0 |
| Aug13 |
121224 |
91.075 |
91.075 |
91.075 |
91.075 |
unch |
|
|
|
| Sep13 |
121224 |
91.125 |
91.125 |
91.125 |
91.125 |
unch |
0 |
1 |
+0 |
| Total Volume and Open Interest |
5,338 |
3,649 |
+18 |
| Heating Oil(NYM) |
| Jan13 |
121224 |
303.29 |
303.38 |
299.80 |
300.22 |
-2.02 |
42,673 |
31,862 |
-5,549 |
| Feb13 |
121224 |
301.25 |
302.00 |
298.46 |
298.85 |
-2.17 |
55,461 |
66,510 |
+4,109 |
| Mar13 |
121224 |
299.36 |
299.68 |
296.48 |
296.87 |
-2.49 |
24,576 |
44,062 |
+318 |
| Apr13 |
121224 |
296.96 |
297.95 |
294.43 |
294.52 |
-2.80 |
15,020 |
40,957 |
+1,659 |
| May13 |
121224 |
301.03 |
301.05 |
297.05 |
297.37 |
-2.83 |
4,934 |
27,185 |
+372 |
| Jun13 |
121224 |
297.19 |
298.50 |
295.38 |
295.61 |
-2.76 |
5,364 |
21,849 |
+306 |
| Jul13 |
121224 |
295.25 |
296.16 |
294.96 |
295.01 |
-2.66 |
481 |
6,210 |
+84 |
| Aug13 |
121224 |
296.00 |
296.00 |
294.58 |
294.58 |
-2.59 |
237 |
3,056 |
-34 |
| Sep13 |
121224 |
294.25 |
294.25 |
294.25 |
294.25 |
-2.52 |
479 |
9,084 |
+117 |
| Oct13 |
121224 |
293.99 |
293.99 |
293.99 |
293.99 |
-2.47 |
66 |
2,488 |
-11 |
| Nov13 |
121224 |
295.00 |
295.00 |
293.69 |
293.69 |
-2.44 |
73 |
2,103 |
+12 |
| Dec13 |
121224 |
296.08 |
296.08 |
293.09 |
293.26 |
-2.40 |
830 |
16,534 |
-79 |
| Jan14 |
121224 |
293.06 |
293.06 |
293.06 |
293.06 |
-2.29 |
102 |
1,768 |
+14 |
| Feb14 |
121224 |
292.41 |
292.41 |
292.41 |
292.41 |
-2.19 |
31 |
163 |
+5 |
| Total Volume and Open Interest |
150,336 |
275,255 |
+1,328 |
| Gasoline(NYMEX) |
| Jan13 |
121224 |
274.07 |
275.31 |
271.31 |
275.06 |
+1.59 |
36,622 |
35,531 |
-8,942 |
| Feb13 |
121224 |
271.75 |
272.85 |
269.71 |
272.57 |
+0.99 |
50,731 |
99,412 |
+3,729 |
| Mar13 |
121224 |
272.28 |
273.19 |
270.15 |
273.01 |
+0.73 |
18,511 |
49,212 |
+2,372 |
| Apr13 |
121224 |
285.93 |
286.74 |
283.79 |
286.53 |
+0.52 |
9,425 |
29,991 |
+670 |
| May13 |
121224 |
285.66 |
285.99 |
283.40 |
285.99 |
+0.53 |
6,048 |
21,040 |
+2,058 |
| Jun13 |
121224 |
281.15 |
283.11 |
280.13 |
283.03 |
+0.64 |
7,334 |
16,640 |
+1,711 |
| Jul13 |
121224 |
277.78 |
279.49 |
276.78 |
279.49 |
+0.77 |
2,363 |
8,988 |
+865 |
| Aug13 |
121224 |
275.45 |
275.45 |
275.45 |
275.45 |
+0.79 |
965 |
3,942 |
-36 |
| Sep13 |
121224 |
271.30 |
271.30 |
271.30 |
271.30 |
+0.92 |
1,025 |
7,592 |
-48 |
| Oct13 |
121224 |
257.51 |
257.51 |
257.51 |
257.51 |
+0.75 |
437 |
6,072 |
+173 |
| Total Volume and Open Interest |
134,516 |
298,561 |
+2,601 |
| e-miNY RBOB Gasoline(NYM) |
| Jan13 |
121224 |
275.10 |
275.10 |
275.06 |
275.10 |
+1.60 |
0 |
1 |
+0 |
| Feb13 |
121224 |
272.60 |
272.60 |
272.57 |
272.60 |
+1.00 |
|
|
|
| Mar13 |
121224 |
273.00 |
273.01 |
273.00 |
273.00 |
+0.70 |
|
|
|
| Apr13 |
121224 |
286.50 |
286.53 |
286.50 |
286.50 |
+0.50 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Jan13 |
121224 |
3.461 |
3.461 |
3.331 |
3.346 |
-0.105 |
141,492 |
54,283 |
-17,478 |
| Feb13 |
121224 |
3.489 |
3.493 |
3.363 |
3.378 |
-0.104 |
82,447 |
180,226 |
+10,641 |
| Mar13 |
121224 |
3.500 |
3.500 |
3.388 |
3.403 |
-0.098 |
51,340 |
260,476 |
+9,317 |
| Apr13 |
121224 |
3.544 |
3.544 |
3.432 |
3.446 |
-0.089 |
34,765 |
134,477 |
+1,806 |
| May13 |
121224 |
3.571 |
3.571 |
3.484 |
3.489 |
-0.084 |
11,496 |
70,286 |
-370 |
| Jun13 |
121224 |
3.591 |
3.591 |
3.524 |
3.539 |
-0.082 |
6,267 |
22,822 |
+216 |
| Jul13 |
121224 |
3.652 |
3.652 |
3.580 |
3.589 |
-0.080 |
6,381 |
34,097 |
+957 |
| Aug13 |
121224 |
3.660 |
3.660 |
3.610 |
3.617 |
-0.079 |
2,242 |
24,679 |
-229 |
| Sep13 |
121224 |
3.620 |
3.635 |
3.616 |
3.628 |
-0.076 |
2,495 |
22,328 |
+282 |
| Oct13 |
121224 |
3.738 |
3.739 |
3.650 |
3.663 |
-0.074 |
13,331 |
101,520 |
+640 |
| Nov13 |
121224 |
3.769 |
3.781 |
3.759 |
3.778 |
-0.064 |
1,943 |
27,560 |
-251 |
| Dec13 |
121224 |
3.985 |
3.987 |
3.939 |
3.980 |
-0.052 |
4,102 |
29,615 |
+707 |
| Jan14 |
121224 |
4.050 |
4.082 |
4.050 |
4.082 |
-0.052 |
7,603 |
69,964 |
+499 |
| Feb14 |
121224 |
4.054 |
4.076 |
4.054 |
4.076 |
-0.050 |
366 |
5,846 |
+91 |
| Mar14 |
121224 |
3.985 |
4.023 |
3.985 |
4.023 |
-0.047 |
975 |
17,731 |
-26 |
| Apr14 |
121224 |
3.884 |
3.926 |
3.884 |
3.926 |
-0.038 |
3,223 |
31,799 |
+408 |
| Total Volume and Open Interest |
373,543 |
1,170,403 |
+7,372 |
| Brent Crude Oil(ICE) |
| Feb13 |
121224 |
109.02 |
109.22 |
108.13 |
108.80 |
-0.17 |
136,537 |
309,362 |
-4,093 |
| Mar13 |
121224 |
108.27 |
108.27 |
107.30 |
107.92 |
-0.23 |
65,308 |
194,343 |
+7,836 |
| Apr13 |
121224 |
107.54 |
107.54 |
106.68 |
107.27 |
-0.26 |
26,045 |
64,241 |
+2,232 |
| May13 |
121224 |
107.02 |
107.02 |
106.17 |
106.76 |
-0.26 |
17,088 |
54,733 |
-952 |
| Jun13 |
121224 |
106.60 |
106.60 |
105.68 |
106.27 |
-0.26 |
31,782 |
104,947 |
-52 |
| Jul13 |
121224 |
105.71 |
105.81 |
105.22 |
105.75 |
-0.26 |
6,560 |
34,468 |
+321 |
| Aug13 |
121224 |
105.36 |
105.36 |
104.71 |
105.22 |
-0.25 |
5,208 |
50,242 |
+763 |
| Sep13 |
121224 |
104.79 |
104.81 |
104.17 |
104.65 |
-0.25 |
6,057 |
45,921 |
+667 |
| Oct13 |
121224 |
104.28 |
104.30 |
103.70 |
104.14 |
-0.25 |
2,716 |
36,833 |
+228 |
| Nov13 |
121224 |
103.69 |
103.69 |
103.69 |
103.69 |
-0.25 |
3,027 |
29,665 |
-430 |
| Dec13 |
121224 |
103.19 |
103.46 |
102.82 |
103.29 |
-0.26 |
28,583 |
131,252 |
+2,624 |
| Jan14 |
121224 |
102.96 |
102.96 |
102.96 |
102.96 |
-0.26 |
2,189 |
23,530 |
+874 |
| Feb14 |
121224 |
102.64 |
102.64 |
102.64 |
102.64 |
-0.26 |
1,070 |
12,837 |
-191 |
| Mar14 |
121224 |
102.32 |
102.32 |
102.32 |
102.32 |
-0.26 |
654 |
11,971 |
-67 |
| Total Volume and Open Interest |
348,993 |
1,307,650 |
+11,177 |
| Gas Oil(ICE) |
| Jan13 |
121224 |
933.50 |
937.00 |
925.25 |
927.50 |
-5.00 |
47,379 |
103,734 |
-2,236 |
| Feb13 |
121224 |
936.25 |
936.50 |
925.25 |
927.00 |
-5.00 |
61,144 |
91,374 |
+4,557 |
| Mar13 |
121224 |
929.25 |
929.25 |
922.25 |
924.00 |
-5.00 |
25,296 |
56,591 |
+3,439 |
| Apr13 |
121224 |
925.50 |
926.00 |
917.75 |
919.75 |
-4.75 |
11,866 |
34,861 |
-287 |
| May13 |
121224 |
920.00 |
920.00 |
913.50 |
915.75 |
-4.25 |
8,610 |
28,514 |
+249 |
| Jun13 |
121224 |
915.75 |
915.75 |
908.75 |
911.75 |
-3.75 |
15,431 |
35,812 |
-2,478 |
| Jul13 |
121224 |
910.00 |
910.50 |
907.00 |
909.50 |
-3.25 |
1,593 |
17,306 |
+65 |
| Aug13 |
121224 |
909.25 |
909.25 |
905.50 |
908.00 |
-2.50 |
1,000 |
14,996 |
+51 |
| Sep13 |
121224 |
907.75 |
907.75 |
904.25 |
906.50 |
-2.25 |
656 |
18,411 |
-60 |
| Oct13 |
121224 |
906.00 |
906.00 |
902.75 |
905.00 |
-1.75 |
564 |
8,847 |
-66 |
| Total Volume and Open Interest |
180,798 |
514,366 |
+4,943 |
| Ethanol(CBOT) |
| Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
| Jan13 |
121224 |
2.226 |
2.230 |
2.220 |
2.228 |
+0.003 |
335 |
642 |
-58 |
| Feb13 |
121224 |
2.240 |
2.242 |
2.236 |
2.241 |
+0.001 |
606 |
1,328 |
-56 |
| Mar13 |
121224 |
2.261 |
2.261 |
2.254 |
2.259 |
unch |
183 |
1,794 |
+27 |
| Apr13 |
121224 |
2.261 |
2.263 |
2.258 |
2.263 |
unch |
134 |
828 |
+63 |
| May13 |
121224 |
2.251 |
2.254 |
2.251 |
2.254 |
unch |
54 |
830 |
+8 |
| Jun13 |
121224 |
2.242 |
2.244 |
2.242 |
2.244 |
unch |
52 |
906 |
+25 |
| Jul13 |
121224 |
2.215 |
2.215 |
2.215 |
2.215 |
-0.004 |
78 |
1,159 |
-15 |
| Total Volume and Open Interest |
1,649 |
8,650 |
+100 |
| WTI Crude Oil(ICE) |
| Feb13 |
121224 |
88.86 |
88.86 |
88.21 |
88.61 |
-0.05 |
31,813 |
78,220 |
-2,662 |
| Mar13 |
121224 |
89.12 |
89.34 |
88.80 |
89.17 |
-0.06 |
10,688 |
51,174 |
+1,436 |
| Apr13 |
121224 |
89.72 |
89.81 |
89.70 |
89.74 |
-0.07 |
6,095 |
19,814 |
-92 |
| May13 |
121224 |
90.14 |
90.32 |
90.14 |
90.27 |
-0.06 |
5,540 |
17,440 |
+180 |
| Jun13 |
121224 |
90.62 |
90.71 |
90.26 |
90.67 |
-0.04 |
7,126 |
62,883 |
+1,630 |
| Jul13 |
121224 |
90.87 |
90.94 |
90.83 |
90.94 |
-0.02 |
2,630 |
11,159 |
+96 |
| Aug13 |
121224 |
90.97 |
91.07 |
90.95 |
91.07 |
-0.01 |
1,692 |
7,369 |
+406 |
| Sep13 |
121224 |
91.01 |
91.12 |
90.99 |
91.12 |
-0.01 |
1,085 |
10,749 |
-173 |
| Oct13 |
121224 |
90.98 |
91.10 |
90.98 |
91.10 |
-0.02 |
1,423 |
9,222 |
+401 |
| Nov13 |
121224 |
91.08 |
91.08 |
91.08 |
91.08 |
-0.03 |
604 |
5,790 |
+69 |
| Dec13 |
121224 |
91.02 |
91.10 |
90.75 |
91.06 |
-0.03 |
7,127 |
67,463 |
+1,218 |
| Jan14 |
121224 |
90.98 |
90.98 |
90.98 |
90.98 |
-0.02 |
188 |
6,468 |
+83 |
| Feb14 |
121224 |
90.89 |
90.89 |
90.89 |
90.89 |
-0.01 |
169 |
2,249 |
+90 |
| Mar14 |
121224 |
90.80 |
90.80 |
90.80 |
90.80 |
-0.01 |
330 |
3,761 |
+201 |
| Apr14 |
121224 |
90.70 |
90.70 |
90.70 |
90.70 |
-0.01 |
68 |
2,181 |
-11 |
| May14 |
121224 |
90.61 |
90.61 |
90.61 |
90.61 |
-0.01 |
2 |
2,005 |
+0 |
| Total Volume and Open Interest |
79,827 |
457,132 |
+2,403 |
| US Dollar Index(ICE) |
| Mar13 |
121224 |
79.700 |
79.800 |
79.445 |
79.745 |
+0.033 |
21,973 |
45,676 |
+1,097 |
| Jun13 |
121224 |
79.760 |
79.850 |
79.760 |
79.835 |
+0.027 |
0 |
553 |
+0 |
| Sep13 |
121224 |
79.975 |
79.975 |
79.975 |
79.975 |
+0.027 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
21,973 |
46,232 |
+1,097 |
| Australian Dollar(CME) |
| Mar13 |
121224 |
103.46 |
103.53 |
102.89 |
103.01 |
-0.38 |
75,078 |
192,865 |
-4,860 |
| Jun13 |
121224 |
102.79 |
102.79 |
102.35 |
102.35 |
-0.38 |
90 |
161 |
+39 |
| Sep13 |
121224 |
101.74 |
102.11 |
101.74 |
101.74 |
-0.37 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
75,169 |
193,032 |
-4,820 |
| British Pound(CME) |
| Mar13 |
121224 |
161.61 |
162.05 |
160.97 |
161.32 |
-0.25 |
96,456 |
193,648 |
+5,752 |
| Jun13 |
121224 |
161.77 |
161.92 |
161.26 |
161.26 |
-0.26 |
1 |
82 |
+0 |
| Sep13 |
121224 |
161.22 |
161.47 |
161.22 |
161.22 |
-0.25 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
96,457 |
193,732 |
+5,752 |
| Canadian Dollar(CME) |
| Mar13 |
121224 |
100.52 |
100.78 |
100.37 |
100.73 |
+0.34 |
63,500 |
147,343 |
+3,116 |
| Jun13 |
121224 |
100.42 |
100.55 |
100.18 |
100.53 |
+0.35 |
67 |
1,238 |
+4 |
| Sep13 |
121224 |
100.29 |
100.30 |
99.94 |
100.30 |
+0.36 |
1 |
947 |
+0 |
| Dec13 |
121224 |
100.05 |
100.05 |
99.70 |
100.05 |
+0.35 |
0 |
334 |
+0 |
| Total Volume and Open Interest |
63,568 |
149,870 |
+3,120 |
| Japanese Yen(CME) |
| Mar13 |
121224 |
118.58 |
118.82 |
117.90 |
118.04 |
-0.78 |
125,822 |
191,282 |
-2,085 |
| Jun13 |
121224 |
118.52 |
118.91 |
118.03 |
118.13 |
-0.78 |
38 |
177 |
+4 |
| Sep13 |
121224 |
118.49 |
119.02 |
118.26 |
118.26 |
-0.76 |
5 |
91 |
+3 |
| Total Volume and Open Interest |
125,869 |
191,559 |
-2,074 |
| Swiss Franc(CME) |
| Mar13 |
121224 |
109.36 |
109.79 |
109.23 |
109.47 |
+0.20 |
26,939 |
47,295 |
+3,385 |
| Jun13 |
121224 |
109.69 |
109.69 |
109.48 |
109.69 |
+0.21 |
4 |
37 |
+2 |
| Sep13 |
121224 |
109.91 |
109.91 |
109.69 |
109.91 |
+0.22 |
|
|
|
| Total Volume and Open Interest |
26,943 |
47,332 |
+3,387 |
| EuroFX(CME) |
| Mar13 |
121224 |
131.92 |
132.47 |
131.83 |
132.01 |
+0.14 |
204,854 |
201,591 |
+4,206 |
| Jun13 |
121224 |
132.00 |
132.53 |
131.99 |
132.13 |
+0.14 |
104 |
1,038 |
+17 |
| Sep13 |
121224 |
132.26 |
132.26 |
132.14 |
132.26 |
+0.12 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
204,958 |
202,677 |
+4,223 |
| Mexican Peso(CME) |
| Jan13 |
121224 |
766.50 |
771.50 |
766.50 |
766.50 |
-5.00 |
|
|
|
| Feb13 |
121224 |
764.25 |
769.25 |
764.25 |
764.25 |
-5.00 |
|
|
|
| Total Volume and Open Interest |
23,925 |
214,687 |
+3,960 |
| Brazilian Real(CME) |
| Jan13 |
121224 |
481.40 |
481.90 |
481.40 |
481.40 |
-0.50 |
147 |
3,290 |
+132 |
| Feb13 |
121224 |
479.30 |
479.60 |
479.30 |
479.30 |
-0.30 |
0 |
7,160 |
+0 |
| Mar13 |
121224 |
477.25 |
477.70 |
477.25 |
477.25 |
-0.45 |
298 |
2,777 |
+226 |
| Apr13 |
121224 |
475.20 |
475.80 |
475.20 |
475.20 |
-0.60 |
|
|
|
| Total Volume and Open Interest |
445 |
41,263 |
+358 |
| 30-Year T-Bonds(CBOT) |
| Mar13 |
121224 |
147~110 |
147~170 |
147~030 |
147~080 |
-0~090 |
377,672 |
554,877 |
-2,587 |
| Jun13 |
121224 |
145~310 |
146~080 |
145~310 |
145~310 |
-0~090 |
1 |
5 |
+0 |
| Sep13 |
121224 |
145~310 |
146~080 |
145~310 |
145~310 |
-0~090 |
|
|
|
| Total Volume and Open Interest |
377,673 |
554,882 |
-2,587 |
| 10-Year T-Notes(CBOT) |
| Mar13 |
121224 |
132~125 |
132~155 |
132~080 |
132~105 |
-0~050 |
957,300 |
1,612,584 |
-36,700 |
| Jun13 |
121224 |
131~155 |
131~205 |
131~155 |
131~155 |
-0~050 |
|
|
|
| Sep13 |
121224 |
131~155 |
131~205 |
131~155 |
131~155 |
-0~050 |
|
|
|
| Total Volume and Open Interest |
957,300 |
1,612,584 |
-36,700 |
| 5-Year T-Notes(CBOT) |
| Dec12 |
121224 |
124~104 |
124~120 |
124~090 |
124~092 |
-0~026 |
10,659 |
41,477 |
-6,334 |
| Mar13 |
121224 |
124~044 |
124~074 |
124~032 |
124~040 |
-0~024 |
483,059 |
1,473,954 |
+24,480 |
| Jun13 |
121224 |
123~160 |
123~184 |
123~160 |
123~160 |
-0~024 |
|
|
|
| Total Volume and Open Interest |
493,718 |
1,515,431 |
+18,146 |
| 2 Year T-Notes(CBOT) |
| Dec12 |
121224 |
110~074 |
110~074 |
110~070 |
110~072 |
unch |
5,229 |
20,731 |
-1,097 |
| Mar13 |
121224 |
110~062 |
110~074 |
110~062 |
110~064 |
unch |
159,837 |
1,034,127 |
+5,956 |
| Jun13 |
121224 |
109~230 |
109~230 |
109~230 |
109~230 |
unch |
|
|
|
| Total Volume and Open Interest |
165,066 |
1,054,858 |
+4,859 |
| Eurodollars(CME) |
| Mar13 |
121224 |
99.685 |
99.695 |
99.670 |
99.680 |
-0.005 |
107,678 |
776,846 |
+1,146 |
| Jun13 |
121224 |
99.660 |
99.670 |
99.640 |
99.645 |
-0.015 |
163,488 |
647,358 |
-5,926 |
| Sep13 |
121224 |
99.640 |
99.650 |
99.615 |
99.625 |
-0.015 |
132,338 |
591,194 |
+776 |
| Dec13 |
121224 |
99.610 |
99.615 |
99.580 |
99.600 |
-0.010 |
127,800 |
682,195 |
+2,653 |
| Mar14 |
121224 |
99.575 |
99.580 |
99.550 |
99.565 |
-0.010 |
100,673 |
617,826 |
-4,089 |
| Jun14 |
121224 |
99.530 |
99.535 |
99.500 |
99.515 |
-0.010 |
98,747 |
551,337 |
-7,283 |
| Sep14 |
121224 |
99.480 |
99.485 |
99.450 |
99.465 |
-0.010 |
96,327 |
448,244 |
-3,287 |
| Dec14 |
121224 |
99.415 |
99.425 |
99.385 |
99.400 |
-0.015 |
77,023 |
565,518 |
-3,150 |
| Mar15 |
121224 |
99.360 |
99.360 |
99.325 |
99.340 |
-0.015 |
71,648 |
454,276 |
-9,304 |
| Jun15 |
121224 |
99.270 |
99.285 |
99.250 |
99.265 |
-0.015 |
70,734 |
586,817 |
+1,358 |
| Sep15 |
121224 |
99.195 |
99.200 |
99.165 |
99.175 |
-0.020 |
74,776 |
432,234 |
+3,959 |
| Dec15 |
121224 |
99.085 |
99.085 |
99.050 |
99.065 |
-0.020 |
86,339 |
457,839 |
+2,888 |
| Mar16 |
121224 |
98.955 |
98.965 |
98.930 |
98.940 |
-0.025 |
40,534 |
271,570 |
-704 |
| Jun16 |
121224 |
98.815 |
98.815 |
98.780 |
98.795 |
-0.025 |
27,464 |
180,810 |
+50 |
| Sep16 |
121224 |
98.660 |
98.660 |
98.630 |
98.640 |
-0.025 |
23,776 |
161,841 |
-496 |
| Dec16 |
121224 |
98.490 |
98.490 |
98.465 |
98.475 |
-0.025 |
21,153 |
102,484 |
-1,856 |
| Mar17 |
121224 |
98.330 |
98.335 |
98.310 |
98.325 |
-0.025 |
18,238 |
89,933 |
+41 |
| Jun17 |
121224 |
98.170 |
98.175 |
98.145 |
98.160 |
-0.025 |
23,279 |
61,801 |
+3,100 |
| Total Volume and Open Interest |
1,395,877 |
7,912,086 |
-19,243 |
| Ultra T-Bond(CBOT) |
| Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
| Mar13 |
121224 |
162~16 |
162~24 |
162~03 |
162~11 |
-0~13 |
52,965 |
351,560 |
-3,325 |
| Jun13 |
121224 |
162~11 |
162~24 |
162~11 |
162~11 |
-0~13 |
|
|
|
| Total Volume and Open Interest |
52,965 |
351,560 |
-3,325 |
| 30 Day Federal Funds(CBOT) |
| Dec12 |
121224 |
99.832 |
99.832 |
99.832 |
99.832 |
unch |
5,409 |
105,752 |
+2,048 |
| Jan13 |
121224 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
4,325 |
47,698 |
-1,152 |
| Feb13 |
121224 |
99.850 |
99.855 |
99.845 |
99.850 |
-0.005 |
1,046 |
27,840 |
-23 |
| Mar13 |
121224 |
99.850 |
99.860 |
99.850 |
99.855 |
-0.005 |
1,687 |
29,406 |
+4 |
| Apr13 |
121224 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
2,254 |
26,642 |
+218 |
| May13 |
121224 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,930 |
28,517 |
+155 |
| Total Volume and Open Interest |
29,403 |
439,111 |
+524 |
| 3-Mth Euro-Yen(CME) |
| Mar13 |
121224 |
99.705 |
99.705 |
99.705 |
99.705 |
+0.005 |
|
|
|
| Jun13 |
121224 |
99.730 |
99.730 |
99.730 |
99.730 |
+0.005 |
|
|
|
| Sep13 |
121224 |
99.738 |
99.738 |
99.738 |
99.738 |
+0.005 |
|
|
|
| Dec13 |
121224 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.005 |
|
|
|
| Mar14 |
121224 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.005 |
|
|
|
| Jun14 |
121224 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
| Sep14 |
121224 |
99.615 |
99.615 |
99.615 |
99.615 |
+0.005 |
|
|
|
| Dec14 |
121224 |
99.840 |
99.840 |
99.840 |
99.840 |
+0.005 |
|
|
|
| Mar15 |
121224 |
99.700 |
99.700 |
99.700 |
99.700 |
+0.005 |
|
|
|
| Jun15 |
121224 |
99.560 |
99.560 |
99.560 |
99.560 |
+0.005 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar13 |
121224 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.01 |
300 |
1,371 |
-300 |
| Jun13 |
121224 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
0 |
202 |
+0 |
| Sep13 |
121224 |
99.74 |
99.74 |
99.74 |
99.74 |
+0.01 |
0 |
120 |
+0 |
| Dec13 |
121224 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.00 |
0 |
384 |
+0 |
| Mar14 |
121224 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
214 |
+0 |
| Jun14 |
121224 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
|
|
|
| Sep14 |
121224 |
99.61 |
99.61 |
99.61 |
99.61 |
+0.00 |
|
|
|
| Dec14 |
121224 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
300 |
2,295 |
-300 |
| 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 |
121224 |
118~29 |
118~30 |
118~29 |
118~30 |
+0~00 |
4,284 |
18,459 |
-383 |
| Mar13 |
121224 |
118~07 |
118~09 |
118~02 |
118~07 |
+0~00 |
72,660 |
325,284 |
-3,341 |
| Total Volume and Open Interest |
76,944 |
343,743 |
-3,724 |
| 3-Mth Short Sterling(LIFFE) |
| Mar13 |
121224 |
99.46 |
99.46 |
99.44 |
99.45 |
-0.01 |
25,047 |
320,264 |
-13,653 |
| Jun13 |
121224 |
99.45 |
99.46 |
99.44 |
99.44 |
-0.01 |
18,876 |
275,460 |
-14,513 |
| Sep13 |
121224 |
99.43 |
99.45 |
99.42 |
99.43 |
-0.01 |
23,563 |
272,850 |
-25,430 |
| Dec13 |
121224 |
99.43 |
99.43 |
99.40 |
99.41 |
-0.01 |
19,299 |
261,349 |
-6,111 |
| Mar14 |
121224 |
99.41 |
99.42 |
99.38 |
99.39 |
-0.01 |
25,069 |
263,306 |
-7,084 |
| Jun14 |
121224 |
99.38 |
99.38 |
99.35 |
99.35 |
-0.01 |
22,851 |
178,381 |
-6,405 |
| Total Volume and Open Interest |
196,960 |
2,261,237 |
-71,963 |
| 3-Mth Euribor(LIFFE) |
| Mar13 |
121224 |
99.840 |
99.840 |
99.815 |
99.815 |
-0.015 |
51,695 |
504,719 |
-2,212 |
| Jun13 |
121224 |
99.835 |
99.840 |
99.815 |
99.815 |
-0.015 |
48,539 |
531,671 |
-3,079 |
| Sep13 |
121224 |
99.810 |
99.820 |
99.790 |
99.790 |
-0.020 |
35,829 |
418,209 |
-3,865 |
| Total Volume and Open Interest |
361,408 |
3,763,118 |
-31,802 |
| 3-Mth Aus T-Bills(SFE) |
| Mar13 |
121224 |
97.14 |
97.17 |
97.12 |
97.15 |
unch |
11,290 |
206,000 |
-1,594 |
| Jun13 |
121224 |
97.25 |
97.29 |
97.23 |
97.27 |
unch |
13,317 |
166,508 |
+1,500 |
| Sep13 |
121224 |
97.27 |
97.29 |
97.24 |
97.28 |
unch |
10,197 |
108,833 |
+697 |
| Dec13 |
121224 |
97.21 |
97.23 |
97.20 |
97.22 |
-0.01 |
5,424 |
87,762 |
-141 |
| Mar14 |
121224 |
97.13 |
97.15 |
97.12 |
97.13 |
-0.01 |
2,062 |
51,801 |
-1,717 |
| Jun14 |
121224 |
97.03 |
97.03 |
97.03 |
97.03 |
-0.01 |
1,730 |
30,079 |
+38 |
| Sep14 |
121224 |
96.94 |
96.96 |
96.93 |
96.93 |
-0.02 |
1,983 |
18,221 |
+294 |
| Dec14 |
121224 |
96.86 |
96.86 |
96.85 |
96.85 |
-0.01 |
638 |
6,253 |
-195 |
| Mar15 |
121224 |
96.75 |
96.75 |
96.75 |
96.75 |
-0.01 |
207 |
634 |
+191 |
| Jun15 |
121224 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.01 |
6 |
368 |
-10 |
| Total Volume and Open Interest |
46,854 |
676,645 |
-937 |
| 10-Year Aus T-Bonds(SFE) |
| Mar13 |
121224 |
96.68 |
96.73 |
96.68 |
96.68 |
-0.02 |
36,483 |
404,343 |
-5,838 |
| Jun13 |
121224 |
96.68 |
96.68 |
96.68 |
96.68 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
36,483 |
404,343 |
-5,838 |
| 3-Year Aus T-Bonds(SFE) |
| Mar13 |
121224 |
97.28 |
97.30 |
97.25 |
97.27 |
-0.01 |
84,298 |
444,773 |
+2,764 |
| Jun13 |
121224 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
84,298 |
444,773 |
+2,764 |
| Gold(CMX) |
| Dec12 |
121224 |
1657.7 |
1663.8 |
1654.9 |
1658.6 |
-0.5 |
158 |
303 |
-9 |
| Feb13 |
121224 |
1658.0 |
1666.5 |
1652.7 |
1659.5 |
-0.6 |
189,984 |
263,632 |
-9,226 |
| Apr13 |
121224 |
1659.4 |
1668.3 |
1656.5 |
1661.7 |
-0.5 |
2,883 |
45,882 |
+174 |
| Jun13 |
121224 |
1660.8 |
1669.4 |
1657.1 |
1663.6 |
-0.5 |
2,157 |
29,856 |
+413 |
| Aug13 |
121224 |
1662.9 |
1671.6 |
1662.8 |
1665.5 |
-0.4 |
1,666 |
17,121 |
+1,177 |
| Oct13 |
121224 |
1671.5 |
1673.0 |
1667.3 |
1667.3 |
-0.4 |
202 |
10,948 |
-10 |
| Dec13 |
121224 |
1665.0 |
1674.7 |
1665.0 |
1669.3 |
-0.4 |
931 |
22,735 |
+60 |
| Feb14 |
121224 |
1669.7 |
1673.8 |
1669.7 |
1671.3 |
-0.4 |
38 |
2,624 |
+13 |
| Apr14 |
121224 |
1673.6 |
1673.6 |
1673.6 |
1673.6 |
-0.3 |
0 |
3,516 |
+0 |
| Jun14 |
121224 |
1676.1 |
1676.1 |
1676.1 |
1676.1 |
-0.2 |
627 |
8,937 |
-77 |
| Aug14 |
121224 |
1678.6 |
1678.6 |
1678.6 |
1678.6 |
-0.1 |
7 |
93 |
+5 |
| Oct14 |
121224 |
1681.1 |
1681.1 |
1681.1 |
1681.1 |
-0.1 |
|
|
|
| Total Volume and Open Interest |
200,791 |
430,442 |
-7,242 |
| Silver(CMX) |
| Dec12 |
121224 |
3008.5 |
3008.5 |
2983.9 |
2983.9 |
-30.3 |
645 |
967 |
+328 |
| Mar13 |
121224 |
3002.0 |
3039.5 |
2986.5 |
2989.7 |
-30.6 |
80,015 |
80,803 |
+426 |
| May13 |
121224 |
3016.0 |
3042.5 |
2994.0 |
2994.7 |
-30.6 |
8,325 |
8,988 |
+151 |
| Jul13 |
121224 |
3020.0 |
3020.0 |
2997.5 |
2998.9 |
-30.4 |
1,379 |
7,269 |
+20 |
| Sep13 |
121224 |
3027.5 |
3027.5 |
3002.5 |
3002.5 |
-30.4 |
463 |
4,814 |
-139 |
| Dec13 |
121224 |
3014.0 |
3015.0 |
3007.5 |
3007.5 |
-30.4 |
2,396 |
18,920 |
+720 |
| Mar14 |
121224 |
3031.5 |
3031.5 |
3010.7 |
3010.7 |
-30.4 |
26 |
1,701 |
+1 |
| Total Volume and Open Interest |
95,560 |
142,897 |
+1,755 |
| Platinum(NYMEX) |
| Jan13 |
121224 |
1537.6 |
1550.2 |
1532.2 |
1534.9 |
-2.0 |
19,840 |
28,116 |
-5,625 |
| Apr13 |
121224 |
1540.8 |
1554.0 |
1536.0 |
1538.9 |
-2.0 |
7,639 |
35,281 |
+4,971 |
| Jul13 |
121224 |
1552.5 |
1552.5 |
1539.5 |
1542.4 |
-2.0 |
15 |
620 |
+13 |
| Oct13 |
121224 |
1544.4 |
1544.4 |
1544.4 |
1544.4 |
-2.0 |
5 |
46 |
+4 |
| Total Volume and Open Interest |
27,500 |
64,067 |
-637 |
| Palladium(NYMEX) |
| Dec12 |
121224 |
683.55 |
683.55 |
683.55 |
683.55 |
+2.25 |
41 |
47 |
-1 |
| Mar13 |
121224 |
682.30 |
689.00 |
681.50 |
684.55 |
+2.25 |
6,528 |
26,167 |
-112 |
| Jun13 |
121224 |
686.10 |
686.10 |
685.90 |
685.90 |
+2.25 |
9 |
143 |
+5 |
| Total Volume and Open Interest |
6,578 |
26,362 |
-108 |
| Copper(CMX) |
| Dec12 |
121224 |
355.90 |
355.90 |
353.40 |
353.40 |
-2.15 |
256 |
1,031 |
-287 |
| Mar13 |
121224 |
356.05 |
357.90 |
354.50 |
354.60 |
-2.10 |
52,103 |
102,028 |
-2,244 |
| May13 |
121224 |
357.55 |
358.85 |
355.70 |
355.70 |
-2.05 |
1,508 |
20,092 |
-369 |
| Jul13 |
121224 |
357.85 |
358.15 |
356.70 |
356.70 |
-2.00 |
463 |
9,429 |
+94 |
| Sep13 |
121224 |
359.00 |
359.00 |
357.50 |
357.50 |
-2.00 |
103 |
4,235 |
+44 |
| Total Volume and Open Interest |
55,137 |
150,096 |
-2,734 |
| DJIA Index(CBOT) |
| Mar13 |
121224 |
13077 |
13105 |
13060 |
13065 |
-71 |
536 |
8,471 |
+160 |
| Jun13 |
121224 |
12993 |
12993 |
12993 |
12993 |
-71 |
|
|
|
| Sep13 |
121224 |
12914 |
12914 |
12914 |
12914 |
-71 |
|
|
|
| Dec13 |
121224 |
12859 |
12859 |
12859 |
12859 |
-71 |
|
|
|
| Total Volume and Open Interest |
1,286 |
20,267 |
+261 |
| E-mini DJIA Index(CBOT) |
| Dec12 |
121221 |
13312 |
13313 |
13021 |
13249 |
-73 |
34,263 |
46,878 |
-1,127 |
| Mar13 |
121224 |
13133 |
13136 |
13060 |
13065 |
-71 |
125,615 |
97,222 |
+6,739 |
| Jun13 |
121224 |
13084 |
13084 |
12981 |
12993 |
-71 |
1 |
85 |
-1 |
| Sep13 |
121224 |
12914 |
12914 |
12914 |
12914 |
-71 |
|
|
|
| Total Volume and Open Interest |
141,450 |
144,907 |
+7,460 |
| S & P 500(CME) |
| Mar13 |
121224 |
1424.10 |
1424.10 |
1417.50 |
1419.80 |
-6.10 |
11,191 |
172,180 |
+3,793 |
| Jun13 |
121224 |
1413.00 |
1413.00 |
1412.20 |
1413.00 |
-6.20 |
33 |
5,047 |
-9 |
| Sep13 |
121224 |
1406.20 |
1406.20 |
1405.40 |
1406.20 |
-6.20 |
0 |
175 |
+0 |
| Dec13 |
121224 |
1399.20 |
1399.20 |
1398.40 |
1399.20 |
-6.20 |
|
|
|
| Total Volume and Open Interest |
26,582 |
256,695 |
-11,836 |
| S & P 500 E-Mini(Globex) |
| Mar13 |
121224 |
1424.25 |
1424.50 |
1417.50 |
1419.75 |
-6.25 |
1,647,010 |
2,743,059 |
+132,705 |
| Jun13 |
121224 |
1415.75 |
1416.00 |
1410.75 |
1413.00 |
-6.25 |
971 |
7,384 |
+53 |
| Total Volume and Open Interest |
1,991,837 |
3,495,989 |
+10,183 |
| NASDAQ 100(CME) |
| Mar13 |
121224 |
2659.00 |
2662.50 |
2647.30 |
2648.80 |
-11.70 |
464 |
3,963 |
+258 |
| Jun13 |
121224 |
2643.30 |
2655.00 |
2643.30 |
2643.30 |
-11.70 |
0 |
4 |
+4 |
| Sep13 |
121224 |
2637.80 |
2649.50 |
2637.80 |
2637.80 |
-11.70 |
|
|
|
| Total Volume and Open Interest |
1,932 |
26,113 |
-1,149 |
| NASDAQ 100 E-Mini(Globex) |
| Mar13 |
121224 |
2660.00 |
2662.80 |
2646.50 |
2648.80 |
-11.70 |
243,345 |
301,409 |
+7,944 |
| Jun13 |
121224 |
2644.30 |
2644.30 |
2643.30 |
2643.30 |
-11.70 |
9 |
167 |
+19 |
| Total Volume and Open Interest |
278,436 |
489,702 |
-17,647 |
| S & P Midcap 400(CME) |
| Mar13 |
121224 |
1020.00 |
1020.50 |
1017.90 |
1017.90 |
-3.00 |
7 |
344 |
-3 |
| Jun13 |
121224 |
1015.80 |
1018.80 |
1015.80 |
1015.80 |
-3.00 |
|
|
|
| Sep13 |
121224 |
1013.80 |
1016.80 |
1013.80 |
1013.80 |
-3.00 |
|
|
|
| Total Volume and Open Interest |
372 |
2,736 |
-3 |
| Volatility Index(CBOE) |
| Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
| Jan13 |
121224 |
18.25 |
18.65 |
18.15 |
18.64 |
+0.39 |
54,710 |
151,502 |
-10,323 |
| Feb13 |
121224 |
18.60 |
19.00 |
18.55 |
18.95 |
+0.40 |
30,743 |
59,114 |
+1,412 |
| Mar13 |
121224 |
19.58 |
19.80 |
19.44 |
19.70 |
+0.20 |
15,251 |
39,154 |
+2,170 |
| Total Volume and Open Interest |
119,981 |
314,118 |
-5,522 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar13 |
121224 |
10085 |
10180 |
10085 |
10175 |
+60 |
11,477 |
50,880 |
-4,304 |
| Jun13 |
121224 |
10130 |
10130 |
10070 |
10130 |
+60 |
8 |
58 |
+8 |
| Total Volume and Open Interest |
11,485 |
50,938 |
-4,296 |
| 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) |
| Jan13 |
121224 |
3668.5 |
3681.0 |
3653.0 |
3657.0 |
-11.0 |
110,667 |
305,043 |
+27,879 |
| Feb13 |
121224 |
3679.5 |
3679.5 |
3656.5 |
3657.0 |
-11.0 |
251 |
7,095 |
+6,857 |
| Mar13 |
121224 |
3672.0 |
3675.0 |
3655.0 |
3657.5 |
-11.5 |
2,665 |
21,632 |
+380 |
| Total Volume and Open Interest |
128,996 |
448,997 |
-49,355 |
| Hang Seng Index(HKFE) |
| Dec12 |
121224 |
22460 |
22585 |
22440 |
22556 |
+91 |
91,602 |
106,379 |
-18,273 |
| Jan13 |
121224 |
22476 |
22615 |
22476 |
22577 |
+75 |
45,240 |
45,955 |
+18,579 |
| Total Volume and Open Interest |
137,308 |
159,951 |
+495 |
| 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) |
| Mar13 |
121224 |
5912.00 |
5921.00 |
5892.00 |
5914.50 |
+12.50 |
117,082 |
612,768 |
+16,983 |
| Jun13 |
121224 |
5844.50 |
5850.00 |
5844.50 |
5850.00 |
+12.50 |
53 |
203 |
+0 |
| Sep13 |
121224 |
5802.50 |
5802.50 |
5802.50 |
5802.50 |
+12.50 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
133,493 |
682,773 |
-25,303 |
| SPI 200(SFE) |
| Mar13 |
121224 |
4594.0 |
4627.0 |
4593.0 |
4613.0 |
+21.0 |
29,248 |
249,330 |
+4,314 |
| Jun13 |
121224 |
4609.0 |
4609.0 |
4609.0 |
4609.0 |
+20.0 |
0 |
3,066 |
+0 |
| Sep13 |
121224 |
4570.0 |
4570.0 |
4570.0 |
4570.0 |
+20.0 |
2 |
1,517 |
+2 |
| Total Volume and Open Interest |
29,304 |
256,258 |
-113,261 |
| FTSE MIB(ISE) |
| 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 |
121224 |
263.50 |
263.70 |
263.45 |
263.65 |
+0.70 |
225,320 |
108,002 |
-191 |
| Jun13 |
121224 |
264.70 |
265.10 |
264.35 |
264.90 |
+0.55 |
60 |
1,317 |
+24 |
| Sep13 |
121224 |
267.05 |
267.05 |
267.05 |
267.05 |
+0.70 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
225,380 |
109,386 |
-167 |
| GSCI(CME) |
| Jan13 |
121224 |
638.00 |
638.55 |
637.00 |
637.50 |
-1.00 |
151 |
9,729 |
+17 |
| Feb13 |
121224 |
639.00 |
640.05 |
638.50 |
639.00 |
-1.00 |
0 |
1 |
+0 |
| Mar13 |
121224 |
641.50 |
643.05 |
641.00 |
641.50 |
-1.50 |
2 |
0 |
+0 |
| Total Volume and Open Interest |
153 |
9,730 |
+17 |
| 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. |
|
|
