|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 26, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121226 |
1444.75 |
1447.25 |
1421.25 |
1424.50 |
-15.25 |
61,980 |
56,247 |
-24,106 |
Mar13 |
121226 |
1440.25 |
1443.00 |
1415.00 |
1418.50 |
-17.25 |
78,283 |
243,579 |
+7,606 |
May13 |
121226 |
1431.75 |
1433.00 |
1405.75 |
1409.25 |
-17.50 |
14,350 |
123,327 |
-896 |
Jul13 |
121226 |
1426.00 |
1427.50 |
1400.25 |
1404.00 |
-17.50 |
8,906 |
78,435 |
+55 |
Aug13 |
121226 |
1387.25 |
1392.75 |
1376.75 |
1377.75 |
-15.00 |
233 |
2,300 |
+7 |
Sep13 |
121226 |
1350.00 |
1353.00 |
1334.00 |
1337.00 |
-12.00 |
146 |
1,606 |
+16 |
Nov13 |
121226 |
1314.00 |
1316.00 |
1294.75 |
1300.25 |
-9.50 |
5,588 |
63,638 |
-82 |
Jan14 |
121226 |
1305.00 |
1315.50 |
1303.50 |
1306.00 |
-9.50 |
479 |
1,853 |
+228 |
Mar14 |
121226 |
1309.50 |
1320.50 |
1309.50 |
1311.00 |
-9.50 |
97 |
748 |
+54 |
May14 |
121226 |
1312.50 |
1320.75 |
1312.50 |
1312.50 |
-8.25 |
29 |
545 |
+4 |
Jul14 |
121226 |
1317.75 |
1326.50 |
1317.75 |
1317.75 |
-8.75 |
14 |
380 |
+3 |
Aug14 |
121226 |
1312.50 |
1321.25 |
1312.50 |
1312.50 |
-8.75 |
0 |
1 |
+0 |
Sep14 |
121226 |
1299.25 |
1308.00 |
1299.25 |
1299.25 |
-8.75 |
0 |
1 |
+0 |
Nov14 |
121226 |
1289.50 |
1294.75 |
1289.50 |
1290.00 |
-4.75 |
16 |
2,462 |
+10 |
Total Volume and Open Interest |
170,121 |
575,227 |
-17,101 |
Soybean Meal(CBOT) |
Jan13 |
121226 |
436.00 |
437.40 |
428.00 |
431.30 |
-3.50 |
23,825 |
20,412 |
-6,341 |
Mar13 |
121226 |
434.00 |
435.50 |
425.20 |
428.40 |
-4.20 |
34,341 |
108,513 |
+2,465 |
May13 |
121226 |
426.00 |
427.10 |
417.30 |
420.10 |
-4.50 |
6,755 |
37,318 |
+346 |
Jul13 |
121226 |
420.70 |
421.80 |
412.40 |
415.60 |
-3.90 |
3,575 |
24,838 |
-383 |
Aug13 |
121226 |
407.50 |
409.70 |
403.90 |
406.60 |
-3.10 |
776 |
2,927 |
-51 |
Sep13 |
121226 |
394.10 |
394.10 |
389.30 |
392.30 |
-1.40 |
170 |
2,674 |
+53 |
Oct13 |
121226 |
373.40 |
373.40 |
373.40 |
373.40 |
unch |
142 |
3,965 |
+75 |
Dec13 |
121226 |
371.20 |
372.10 |
367.70 |
369.70 |
-0.20 |
1,679 |
15,988 |
-274 |
Jan14 |
121226 |
370.90 |
371.30 |
370.90 |
370.90 |
-0.40 |
2 |
846 |
+1 |
Mar14 |
121226 |
375.00 |
375.00 |
373.50 |
373.90 |
-0.20 |
22 |
1,097 |
+13 |
Total Volume and Open Interest |
71,303 |
219,055 |
-4,089 |
Soybean Oil(CBOT) |
Jan13 |
121226 |
49.07 |
49.10 |
48.20 |
48.29 |
-0.65 |
31,807 |
33,395 |
-11,635 |
Mar13 |
121226 |
49.42 |
49.49 |
48.62 |
48.70 |
-0.65 |
49,774 |
166,698 |
+6,188 |
May13 |
121226 |
49.92 |
49.92 |
49.09 |
49.17 |
-0.67 |
11,210 |
49,870 |
-490 |
Jul13 |
121226 |
50.34 |
50.34 |
49.51 |
49.59 |
-0.69 |
5,550 |
33,612 |
+1,148 |
Aug13 |
121226 |
50.33 |
50.39 |
49.67 |
49.67 |
-0.72 |
581 |
4,513 |
-70 |
Sep13 |
121226 |
50.31 |
50.35 |
49.61 |
49.66 |
-0.69 |
454 |
4,066 |
+80 |
Oct13 |
121226 |
49.51 |
50.05 |
49.31 |
49.36 |
-0.69 |
277 |
5,361 |
+47 |
Dec13 |
121226 |
49.63 |
49.88 |
49.05 |
49.14 |
-0.74 |
1,584 |
18,784 |
+311 |
Jan14 |
121226 |
49.35 |
50.09 |
49.35 |
49.35 |
-0.74 |
75 |
1,516 |
+20 |
Mar14 |
121226 |
49.70 |
50.43 |
49.70 |
49.70 |
-0.73 |
18 |
558 |
+6 |
Total Volume and Open Interest |
101,338 |
319,521 |
-4,403 |
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 |
121226 |
705.00 |
706.25 |
692.25 |
693.25 |
-11.00 |
67,201 |
551,506 |
-20,494 |
May13 |
121226 |
707.75 |
708.75 |
695.25 |
696.50 |
-10.25 |
18,598 |
184,750 |
-849 |
Jul13 |
121226 |
704.50 |
705.75 |
692.50 |
694.25 |
-9.50 |
11,735 |
151,002 |
+1,724 |
Sep13 |
121226 |
628.25 |
628.50 |
618.00 |
619.50 |
-9.00 |
2,226 |
40,570 |
+601 |
Dec13 |
121226 |
608.50 |
609.00 |
598.25 |
599.25 |
-7.75 |
6,196 |
190,383 |
+76 |
Mar14 |
121226 |
618.00 |
618.00 |
608.25 |
609.00 |
-7.50 |
430 |
6,194 |
+274 |
May14 |
121226 |
625.00 |
625.00 |
615.25 |
616.00 |
-7.25 |
65 |
1,716 |
+17 |
Jul14 |
121226 |
619.00 |
625.50 |
617.75 |
618.50 |
-7.00 |
86 |
1,496 |
-7 |
Sep14 |
121226 |
591.00 |
591.00 |
584.00 |
584.00 |
-7.00 |
0 |
121 |
+0 |
Dec14 |
121226 |
588.00 |
588.00 |
583.50 |
584.00 |
-4.00 |
118 |
8,544 |
+20 |
Total Volume and Open Interest |
106,717 |
1,137,416 |
-18,601 |
Wheat(CBOT) |
Mar13 |
121226 |
794.00 |
795.25 |
773.75 |
774.50 |
-19.25 |
30,912 |
240,353 |
+2,016 |
May13 |
121226 |
804.75 |
804.75 |
783.75 |
784.50 |
-19.00 |
10,027 |
64,793 |
+600 |
Jul13 |
121226 |
810.25 |
811.50 |
790.75 |
791.50 |
-18.75 |
5,646 |
73,240 |
+401 |
Sep13 |
121226 |
819.25 |
819.25 |
803.00 |
804.25 |
-18.75 |
1,189 |
12,123 |
+320 |
Dec13 |
121226 |
833.75 |
833.75 |
816.00 |
817.00 |
-18.25 |
1,900 |
50,571 |
+200 |
Mar14 |
121226 |
828.00 |
829.50 |
827.25 |
827.25 |
-17.50 |
139 |
3,724 |
+39 |
Total Volume and Open Interest |
49,952 |
447,743 |
+3,585 |
Wheat(KCBT) |
Mar13 |
121226 |
845.00 |
845.00 |
824.00 |
824.50 |
-20.00 |
6,273 |
89,647 |
-272 |
May13 |
121226 |
852.75 |
852.75 |
834.25 |
834.50 |
-19.75 |
2,005 |
24,282 |
+609 |
Jul13 |
121226 |
857.75 |
858.25 |
841.50 |
841.75 |
-19.00 |
1,338 |
30,745 |
+363 |
Sep13 |
121226 |
868.50 |
868.50 |
854.00 |
854.75 |
-18.25 |
389 |
5,928 |
+48 |
Dec13 |
121226 |
880.50 |
880.50 |
867.50 |
867.75 |
-19.00 |
188 |
4,695 |
+40 |
Mar14 |
121226 |
877.00 |
877.00 |
874.25 |
874.25 |
-19.25 |
49 |
299 |
+29 |
Total Volume and Open Interest |
10,289 |
156,071 |
+845 |
Wheat(MGE) |
Mar13 |
121226 |
881.75 |
882.75 |
867.50 |
869.00 |
-12.25 |
2,170 |
25,641 |
-544 |
May13 |
121226 |
890.50 |
891.25 |
879.75 |
880.75 |
-10.25 |
423 |
8,001 |
+77 |
Jul13 |
121226 |
897.75 |
897.75 |
887.50 |
888.25 |
-11.25 |
153 |
3,142 |
+39 |
Sep13 |
121226 |
895.75 |
896.25 |
887.75 |
889.25 |
-9.50 |
292 |
4,253 |
+28 |
Dec13 |
121226 |
900.25 |
900.25 |
892.00 |
893.25 |
-10.00 |
81 |
2,590 |
+16 |
Total Volume and Open Interest |
3,140 |
43,670 |
-381 |
Oats(CBOT) |
Mar13 |
121226 |
366.75 |
367.50 |
355.75 |
360.00 |
-5.00 |
1,103 |
8,523 |
-142 |
May13 |
121226 |
369.75 |
372.50 |
367.25 |
367.75 |
-4.75 |
142 |
1,229 |
+70 |
Jul13 |
121226 |
368.75 |
374.50 |
368.75 |
368.75 |
-5.75 |
0 |
217 |
+0 |
Sep13 |
121226 |
358.25 |
364.00 |
358.25 |
358.25 |
-5.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,250 |
10,076 |
-72 |
Rough Rice(CBOT) |
Jan13 |
121226 |
15.31 |
15.35 |
15.15 |
15.15 |
-0.20 |
1,118 |
4,941 |
-544 |
Mar13 |
121226 |
15.62 |
15.66 |
15.44 |
15.46 |
-0.19 |
956 |
9,510 |
+467 |
May13 |
121226 |
15.90 |
15.93 |
15.77 |
15.78 |
-0.20 |
65 |
676 |
+16 |
Jul13 |
121226 |
15.97 |
16.16 |
15.97 |
15.97 |
-0.19 |
1 |
60 |
+1 |
Total Volume and Open Interest |
2,141 |
15,232 |
-59 |
Live Cattle(CME) |
Dec12 |
121226 |
129.100 |
129.450 |
129.050 |
129.350 |
+0.165 |
3,873 |
5,347 |
-1,669 |
Feb13 |
121226 |
133.380 |
133.900 |
133.185 |
133.785 |
+0.550 |
19,636 |
143,133 |
-2,880 |
Apr13 |
121226 |
136.900 |
137.435 |
136.850 |
137.250 |
+0.425 |
7,456 |
82,118 |
+1,145 |
Jun13 |
121226 |
132.100 |
132.350 |
131.800 |
131.825 |
+0.040 |
3,718 |
57,625 |
+554 |
Aug13 |
121226 |
131.535 |
131.880 |
131.350 |
131.400 |
+0.100 |
2,050 |
28,536 |
+285 |
Oct13 |
121226 |
135.200 |
135.325 |
135.000 |
135.075 |
-0.025 |
337 |
7,968 |
+49 |
Total Volume and Open Interest |
37,251 |
328,767 |
-2,467 |
Feeder Cattle(CME) |
Jan13 |
121226 |
152.075 |
153.075 |
151.630 |
152.075 |
+0.575 |
2,082 |
8,255 |
-350 |
Mar13 |
121226 |
154.750 |
155.950 |
154.185 |
154.880 |
+0.595 |
1,678 |
12,314 |
+307 |
Apr13 |
121226 |
156.700 |
157.700 |
156.050 |
156.850 |
+0.865 |
375 |
2,345 |
-11 |
May13 |
121226 |
157.850 |
159.035 |
157.650 |
158.250 |
+0.700 |
316 |
3,394 |
+10 |
Aug13 |
121226 |
162.000 |
162.735 |
161.600 |
162.500 |
+0.700 |
170 |
2,754 |
+13 |
Sep13 |
121226 |
163.000 |
163.300 |
162.350 |
163.150 |
+0.550 |
38 |
458 |
+8 |
Oct13 |
121226 |
163.650 |
163.850 |
163.650 |
163.850 |
+0.600 |
7 |
284 |
+5 |
Total Volume and Open Interest |
4,667 |
29,967 |
-19 |
Lean Hogs(CME) |
Feb13 |
121226 |
87.680 |
87.800 |
87.080 |
87.450 |
-0.100 |
12,174 |
100,490 |
-685 |
Apr13 |
121226 |
91.650 |
91.885 |
91.180 |
91.480 |
-0.170 |
4,580 |
49,320 |
+561 |
May13 |
121226 |
98.600 |
98.900 |
98.600 |
98.750 |
-0.150 |
81 |
1,613 |
+43 |
Jun13 |
121226 |
100.600 |
100.730 |
100.285 |
100.650 |
-0.100 |
4,668 |
37,565 |
+1,528 |
Jul13 |
121226 |
100.150 |
100.150 |
99.785 |
99.885 |
-0.400 |
907 |
11,976 |
+274 |
Aug13 |
121226 |
99.080 |
99.080 |
98.500 |
98.885 |
-0.445 |
802 |
16,453 |
+220 |
Oct13 |
121226 |
88.150 |
88.400 |
87.750 |
88.300 |
-0.100 |
1,088 |
14,065 |
+560 |
Dec13 |
121226 |
83.930 |
84.150 |
83.635 |
84.100 |
-0.350 |
534 |
6,316 |
+277 |
Total Volume and Open Interest |
25,064 |
240,011 |
+2,872 |
Class III Milk(CME) |
Dec12 |
121226 |
18.56 |
18.57 |
18.56 |
18.56 |
-0.01 |
2 |
4,164 |
-21 |
Jan13 |
121226 |
18.30 |
18.39 |
18.07 |
18.08 |
-0.29 |
404 |
3,156 |
-20 |
Feb13 |
121226 |
18.49 |
18.50 |
18.25 |
18.35 |
-0.10 |
183 |
2,513 |
+12 |
Mar13 |
121226 |
18.43 |
18.44 |
18.29 |
18.35 |
-0.09 |
138 |
2,140 |
+19 |
Apr13 |
121226 |
18.36 |
18.49 |
18.35 |
18.49 |
+0.01 |
109 |
1,540 |
+33 |
Total Volume and Open Interest |
1,111 |
20,842 |
+132 |
Cocoa(ICE) |
Mar13 |
121226 |
2273 |
2280 |
2261 |
2263 |
-10 |
10,012 |
84,997 |
-922 |
May13 |
121226 |
2282 |
2285 |
2271 |
2272 |
-10 |
2,049 |
32,169 |
-249 |
Jul13 |
121226 |
2285 |
2293 |
2280 |
2280 |
-11 |
773 |
19,251 |
-252 |
Sep13 |
121226 |
2295 |
2302 |
2289 |
2289 |
-11 |
527 |
16,623 |
-13 |
Dec13 |
121226 |
2300 |
2308 |
2296 |
2296 |
-11 |
356 |
10,374 |
+76 |
Mar14 |
121226 |
2302 |
2302 |
2302 |
2302 |
-12 |
163 |
15,985 |
+55 |
May14 |
121226 |
2308 |
2308 |
2308 |
2308 |
-11 |
29 |
7,489 |
+0 |
Total Volume and Open Interest |
13,933 |
188,793 |
-1,305 |
Coffee "C"(ICE) |
Mar13 |
121226 |
147.05 |
148.95 |
145.85 |
148.30 |
+1.30 |
9,527 |
88,948 |
-1,316 |
May13 |
121226 |
149.60 |
151.50 |
148.70 |
150.95 |
+1.25 |
1,259 |
26,373 |
-81 |
Jul13 |
121226 |
152.40 |
154.05 |
152.25 |
153.65 |
+1.20 |
778 |
14,149 |
+166 |
Sep13 |
121226 |
155.05 |
156.85 |
155.05 |
156.35 |
+1.05 |
341 |
5,669 |
-7 |
Dec13 |
121226 |
159.00 |
160.70 |
159.00 |
160.30 |
+0.95 |
130 |
4,296 |
+25 |
Mar14 |
121226 |
164.25 |
164.25 |
164.25 |
164.25 |
+0.90 |
46 |
722 |
+3 |
Total Volume and Open Interest |
12,081 |
141,064 |
-1,210 |
Orange Juice(ICE) |
Jan13 |
121226 |
131.90 |
133.00 |
130.55 |
130.60 |
-1.30 |
1,176 |
3,750 |
-1,292 |
Mar13 |
121226 |
133.40 |
134.80 |
131.70 |
131.80 |
-1.60 |
1,218 |
17,196 |
+254 |
May13 |
121226 |
134.30 |
135.50 |
132.95 |
132.95 |
-1.45 |
88 |
3,435 |
-9 |
Jul13 |
121226 |
135.70 |
135.70 |
134.80 |
134.80 |
-1.15 |
12 |
825 |
+10 |
Sep13 |
121226 |
137.00 |
137.00 |
136.05 |
136.05 |
-0.95 |
15 |
109 |
+9 |
Nov13 |
121226 |
136.25 |
136.25 |
136.25 |
136.25 |
-0.95 |
0 |
60 |
+0 |
Total Volume and Open Interest |
2,509 |
25,402 |
-1,028 |
Sugar #11(ICE) |
Mar13 |
121226 |
19.05 |
19.22 |
19.03 |
19.05 |
+0.03 |
24,510 |
336,413 |
+766 |
May13 |
121226 |
19.18 |
19.38 |
19.18 |
19.22 |
+0.05 |
9,389 |
128,249 |
-1,640 |
Jul13 |
121226 |
19.36 |
19.54 |
19.35 |
19.40 |
+0.05 |
7,615 |
126,856 |
+2,249 |
Oct13 |
121226 |
19.63 |
19.85 |
19.63 |
19.72 |
+0.06 |
5,991 |
75,714 |
+2,273 |
Mar14 |
121226 |
20.29 |
20.41 |
20.26 |
20.27 |
+0.04 |
1,597 |
52,130 |
+20 |
May14 |
121226 |
20.18 |
20.18 |
20.17 |
20.17 |
+0.05 |
191 |
13,600 |
+37 |
Jul14 |
121226 |
20.08 |
20.08 |
20.08 |
20.08 |
+0.06 |
42 |
6,481 |
-16 |
Oct14 |
121226 |
20.10 |
20.10 |
20.10 |
20.10 |
+0.05 |
4 |
9,351 |
-4 |
Total Volume and Open Interest |
49,361 |
759,352 |
+3,685 |
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 |
121226 |
76.51 |
77.07 |
76.40 |
77.06 |
+0.66 |
7,986 |
123,133 |
+346 |
May13 |
121226 |
77.08 |
77.60 |
76.95 |
77.58 |
+0.61 |
2,080 |
22,844 |
-85 |
Jul13 |
121226 |
77.60 |
78.11 |
77.46 |
78.11 |
+0.59 |
520 |
13,769 |
+128 |
Oct13 |
121226 |
78.75 |
78.75 |
78.75 |
78.75 |
+0.50 |
0 |
5 |
+0 |
Dec13 |
121226 |
78.69 |
79.01 |
78.65 |
79.01 |
+0.23 |
214 |
7,030 |
+109 |
Mar14 |
121226 |
79.72 |
79.72 |
79.72 |
79.72 |
+0.23 |
0 |
31 |
+0 |
Total Volume and Open Interest |
10,801 |
167,040 |
+499 |
Lumber(CME) |
Jan13 |
121226 |
381.6 |
391.6 |
379.9 |
390.5 |
+13.9 |
510 |
2,260 |
-72 |
Mar13 |
121226 |
385.9 |
399.5 |
385.8 |
394.5 |
+10.0 |
584 |
6,241 |
+209 |
May13 |
121226 |
382.7 |
394.8 |
379.1 |
390.5 |
+7.1 |
401 |
1,851 |
+62 |
Jul13 |
121226 |
369.8 |
380.0 |
368.9 |
378.7 |
+9.7 |
6 |
309 |
+0 |
Total Volume and Open Interest |
1,503 |
10,679 |
+198 |
Crude Oil(NYM) |
Feb13 |
121226 |
88.62 |
91.30 |
88.59 |
90.98 |
+2.37 |
180,375 |
300,867 |
-5,737 |
Mar13 |
121226 |
89.18 |
91.82 |
89.18 |
91.49 |
+2.32 |
46,635 |
164,116 |
+1,698 |
Apr13 |
121226 |
90.25 |
92.25 |
90.08 |
92.01 |
+2.27 |
23,153 |
65,463 |
+584 |
May13 |
121226 |
90.75 |
92.70 |
90.64 |
92.47 |
+2.20 |
14,379 |
72,754 |
-1,349 |
Jun13 |
121226 |
90.97 |
93.10 |
90.96 |
92.81 |
+2.14 |
21,565 |
131,129 |
-531 |
Jul13 |
121226 |
92.30 |
93.14 |
92.20 |
93.03 |
+2.09 |
6,294 |
51,105 |
+1,121 |
Aug13 |
121226 |
92.94 |
93.16 |
92.74 |
93.08 |
+2.01 |
3,206 |
25,308 |
-199 |
Sep13 |
121226 |
91.86 |
93.14 |
91.85 |
93.04 |
+1.92 |
3,480 |
47,539 |
-153 |
Oct13 |
121226 |
91.74 |
92.97 |
91.74 |
92.94 |
+1.84 |
1,843 |
30,591 |
+200 |
Nov13 |
121226 |
92.85 |
92.85 |
92.43 |
92.85 |
+1.77 |
1,380 |
31,442 |
-54 |
Dec13 |
121226 |
91.23 |
92.96 |
91.23 |
92.76 |
+1.70 |
17,620 |
171,865 |
+528 |
Jan14 |
121226 |
92.48 |
92.61 |
92.19 |
92.61 |
+1.63 |
558 |
30,798 |
-44 |
Feb14 |
121226 |
92.46 |
92.46 |
92.46 |
92.46 |
+1.57 |
305 |
12,010 |
-19 |
Mar14 |
121226 |
92.32 |
92.32 |
92.32 |
92.32 |
+1.52 |
913 |
17,012 |
+1 |
Apr14 |
121226 |
92.19 |
92.19 |
92.19 |
92.19 |
+1.49 |
732 |
9,498 |
+138 |
May14 |
121226 |
92.07 |
92.07 |
92.07 |
92.07 |
+1.46 |
350 |
10,068 |
-215 |
Total Volume and Open Interest |
337,737 |
1,478,065 |
-799 |
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 |
121226 |
88.800 |
91.275 |
88.675 |
90.975 |
+2.375 |
5,399 |
2,821 |
-138 |
Mar13 |
121226 |
89.250 |
91.750 |
89.250 |
91.500 |
+2.325 |
127 |
392 |
-15 |
Apr13 |
121226 |
90.200 |
92.125 |
90.200 |
92.000 |
+2.250 |
41 |
97 |
+19 |
May13 |
121226 |
92.300 |
92.475 |
92.025 |
92.475 |
+2.200 |
2 |
3 |
+0 |
Jun13 |
121226 |
92.375 |
92.800 |
92.375 |
92.800 |
+2.125 |
0 |
46 |
+0 |
Jul13 |
121226 |
93.025 |
93.025 |
93.025 |
93.025 |
+2.075 |
0 |
1 |
+0 |
Aug13 |
121226 |
93.075 |
93.075 |
93.075 |
93.075 |
+2.000 |
|
|
|
Sep13 |
121226 |
93.050 |
93.050 |
93.050 |
93.050 |
+1.925 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,569 |
3,515 |
-134 |
Heating Oil(NYM) |
Jan13 |
121226 |
301.80 |
306.80 |
300.42 |
305.13 |
+4.91 |
33,781 |
24,174 |
-7,688 |
Feb13 |
121226 |
299.57 |
305.29 |
299.11 |
303.57 |
+4.72 |
43,522 |
68,779 |
+2,269 |
Mar13 |
121226 |
298.20 |
303.14 |
297.54 |
301.61 |
+4.74 |
19,881 |
43,449 |
-613 |
Apr13 |
121226 |
295.80 |
300.11 |
295.25 |
299.25 |
+4.73 |
9,971 |
42,363 |
+1,406 |
May13 |
121226 |
299.87 |
302.68 |
299.87 |
302.12 |
+4.75 |
5,699 |
26,912 |
-273 |
Jun13 |
121226 |
297.00 |
301.46 |
296.15 |
300.42 |
+4.81 |
6,923 |
23,091 |
+1,242 |
Jul13 |
121226 |
300.02 |
300.46 |
299.41 |
299.83 |
+4.82 |
1,227 |
6,152 |
-58 |
Aug13 |
121226 |
299.90 |
299.90 |
299.00 |
299.37 |
+4.79 |
295 |
3,083 |
+27 |
Sep13 |
121226 |
299.10 |
299.67 |
298.91 |
298.99 |
+4.74 |
258 |
9,060 |
-24 |
Oct13 |
121226 |
298.32 |
298.88 |
298.32 |
298.69 |
+4.70 |
140 |
2,489 |
+1 |
Nov13 |
121226 |
299.81 |
299.81 |
298.37 |
298.37 |
+4.68 |
112 |
2,131 |
+28 |
Dec13 |
121226 |
297.95 |
298.87 |
297.80 |
297.89 |
+4.63 |
1,079 |
16,448 |
-86 |
Jan14 |
121226 |
297.69 |
297.69 |
297.69 |
297.69 |
+4.63 |
12 |
1,780 |
+12 |
Feb14 |
121226 |
296.99 |
296.99 |
296.99 |
296.99 |
+4.58 |
6 |
168 |
+5 |
Total Volume and Open Interest |
122,908 |
271,505 |
-3,750 |
Gasoline(NYMEX) |
Jan13 |
121226 |
275.16 |
282.43 |
275.16 |
281.58 |
+6.52 |
37,741 |
27,138 |
-8,393 |
Feb13 |
121226 |
272.52 |
280.47 |
272.52 |
278.85 |
+6.28 |
43,150 |
100,350 |
+938 |
Mar13 |
121226 |
275.10 |
279.84 |
274.70 |
279.14 |
+6.13 |
13,004 |
49,488 |
+276 |
Apr13 |
121226 |
286.66 |
292.84 |
286.19 |
292.12 |
+5.59 |
6,737 |
30,827 |
+836 |
May13 |
121226 |
287.91 |
291.89 |
287.68 |
291.22 |
+5.23 |
4,849 |
21,231 |
+191 |
Jun13 |
121226 |
284.34 |
288.33 |
284.14 |
287.81 |
+4.78 |
3,917 |
16,943 |
+303 |
Jul13 |
121226 |
282.12 |
284.60 |
282.12 |
283.75 |
+4.26 |
808 |
9,116 |
+128 |
Aug13 |
121226 |
279.36 |
279.36 |
279.36 |
279.36 |
+3.91 |
604 |
3,911 |
-31 |
Sep13 |
121226 |
273.17 |
275.30 |
273.16 |
274.99 |
+3.69 |
610 |
7,535 |
-57 |
Oct13 |
121226 |
261.17 |
261.17 |
261.17 |
261.17 |
+3.66 |
284 |
6,116 |
+44 |
Total Volume and Open Interest |
112,567 |
292,753 |
-5,808 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121226 |
281.60 |
281.60 |
281.58 |
281.60 |
+6.50 |
0 |
1 |
+0 |
Feb13 |
121226 |
278.90 |
278.90 |
278.85 |
278.90 |
+6.30 |
|
|
|
Mar13 |
121226 |
279.10 |
279.14 |
279.10 |
279.10 |
+6.10 |
|
|
|
Apr13 |
121226 |
292.10 |
292.12 |
292.10 |
292.10 |
+5.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121226 |
3.330 |
3.408 |
3.300 |
3.392 |
+0.046 |
96,186 |
25,238 |
-29,045 |
Feb13 |
121226 |
3.364 |
3.439 |
3.326 |
3.425 |
+0.047 |
72,747 |
189,468 |
+9,242 |
Mar13 |
121226 |
3.385 |
3.455 |
3.350 |
3.440 |
+0.037 |
36,962 |
265,539 |
+5,063 |
Apr13 |
121226 |
3.430 |
3.490 |
3.400 |
3.474 |
+0.028 |
22,741 |
137,156 |
+2,679 |
May13 |
121226 |
3.440 |
3.530 |
3.440 |
3.517 |
+0.028 |
8,390 |
70,575 |
+289 |
Jun13 |
121226 |
3.552 |
3.580 |
3.539 |
3.568 |
+0.029 |
6,037 |
22,808 |
-14 |
Jul13 |
121226 |
3.552 |
3.624 |
3.542 |
3.619 |
+0.030 |
6,401 |
35,229 |
+1,132 |
Aug13 |
121226 |
3.625 |
3.652 |
3.578 |
3.646 |
+0.029 |
2,403 |
24,914 |
+235 |
Sep13 |
121226 |
3.635 |
3.668 |
3.588 |
3.656 |
+0.028 |
2,207 |
22,397 |
+69 |
Oct13 |
121226 |
3.669 |
3.700 |
3.623 |
3.690 |
+0.027 |
9,133 |
101,442 |
-78 |
Nov13 |
121226 |
3.799 |
3.807 |
3.739 |
3.798 |
+0.020 |
983 |
27,581 |
+21 |
Dec13 |
121226 |
3.986 |
4.015 |
3.942 |
3.995 |
+0.015 |
2,496 |
29,943 |
+328 |
Jan14 |
121226 |
4.097 |
4.110 |
4.094 |
4.097 |
+0.015 |
4,990 |
69,931 |
-33 |
Feb14 |
121226 |
4.082 |
4.095 |
4.082 |
4.090 |
+0.014 |
388 |
5,978 |
+132 |
Mar14 |
121226 |
4.037 |
4.037 |
4.037 |
4.037 |
+0.014 |
612 |
17,752 |
+21 |
Apr14 |
121226 |
3.945 |
3.945 |
3.940 |
3.944 |
+0.018 |
1,887 |
31,788 |
-11 |
Total Volume and Open Interest |
275,751 |
1,160,845 |
-9,558 |
Brent Crude Oil(ICE) |
Feb13 |
121226 |
109.15 |
111.52 |
109.00 |
111.07 |
+2.27 |
132,651 |
301,088 |
-8,274 |
Mar13 |
121226 |
108.16 |
110.56 |
108.10 |
110.12 |
+2.20 |
62,573 |
193,814 |
-529 |
Apr13 |
121226 |
107.44 |
109.84 |
107.44 |
109.41 |
+2.14 |
27,993 |
67,144 |
+2,903 |
May13 |
121226 |
107.26 |
109.26 |
107.06 |
108.85 |
+2.09 |
13,979 |
55,207 |
+474 |
Jun13 |
121226 |
106.68 |
108.70 |
106.56 |
108.31 |
+2.04 |
21,907 |
106,902 |
+1,955 |
Jul13 |
121226 |
106.36 |
108.11 |
106.04 |
107.74 |
+1.99 |
6,859 |
35,946 |
+1,478 |
Aug13 |
121226 |
105.65 |
107.50 |
105.65 |
107.14 |
+1.92 |
4,713 |
50,532 |
+290 |
Sep13 |
121226 |
105.04 |
106.84 |
105.04 |
106.50 |
+1.85 |
4,735 |
46,313 |
+392 |
Oct13 |
121226 |
104.59 |
106.24 |
104.59 |
105.91 |
+1.77 |
2,956 |
37,486 |
+653 |
Nov13 |
121226 |
105.39 |
105.39 |
105.39 |
105.39 |
+1.70 |
3,406 |
29,328 |
-337 |
Dec13 |
121226 |
103.74 |
105.20 |
103.59 |
104.92 |
+1.63 |
23,322 |
132,884 |
+1,632 |
Jan14 |
121226 |
104.53 |
104.53 |
104.53 |
104.53 |
+1.57 |
1,678 |
23,910 |
+380 |
Feb14 |
121226 |
104.16 |
104.16 |
104.16 |
104.16 |
+1.52 |
1,098 |
13,252 |
+415 |
Mar14 |
121226 |
103.80 |
103.80 |
103.80 |
103.80 |
+1.48 |
714 |
12,131 |
+160 |
Total Volume and Open Interest |
323,194 |
1,310,420 |
+2,770 |
Gas Oil(ICE) |
Jan13 |
121226 |
930.00 |
944.00 |
925.75 |
941.25 |
+13.75 |
32,257 |
99,506 |
-4,228 |
Feb13 |
121226 |
931.00 |
944.50 |
925.75 |
941.75 |
+14.75 |
40,070 |
91,325 |
-49 |
Mar13 |
121226 |
928.25 |
941.75 |
923.50 |
939.75 |
+15.75 |
12,000 |
57,233 |
+642 |
Apr13 |
121226 |
923.50 |
937.00 |
921.50 |
935.50 |
+15.75 |
5,085 |
34,161 |
-700 |
May13 |
121226 |
919.25 |
932.75 |
918.75 |
930.75 |
+15.00 |
3,075 |
28,654 |
+140 |
Jun13 |
121226 |
915.00 |
928.25 |
914.50 |
926.50 |
+14.75 |
4,535 |
35,801 |
-11 |
Jul13 |
121226 |
914.50 |
924.75 |
914.50 |
924.25 |
+14.75 |
921 |
17,366 |
+60 |
Aug13 |
121226 |
912.00 |
923.25 |
912.00 |
922.50 |
+14.50 |
487 |
14,931 |
-65 |
Sep13 |
121226 |
910.50 |
921.50 |
910.50 |
921.00 |
+14.50 |
754 |
18,385 |
-26 |
Oct13 |
121226 |
909.00 |
919.75 |
909.00 |
919.50 |
+14.50 |
686 |
9,210 |
+363 |
Total Volume and Open Interest |
104,398 |
511,058 |
-3,308 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121226 |
2.232 |
2.232 |
2.201 |
2.206 |
-0.022 |
83 |
600 |
-42 |
Feb13 |
121226 |
2.235 |
2.245 |
2.217 |
2.218 |
-0.023 |
192 |
1,363 |
+35 |
Mar13 |
121226 |
2.255 |
2.258 |
2.234 |
2.234 |
-0.025 |
138 |
1,767 |
-27 |
Apr13 |
121226 |
2.258 |
2.258 |
2.239 |
2.241 |
-0.022 |
132 |
866 |
+38 |
May13 |
121226 |
2.245 |
2.245 |
2.231 |
2.232 |
-0.022 |
54 |
823 |
-7 |
Jun13 |
121226 |
2.231 |
2.231 |
2.220 |
2.220 |
-0.024 |
12 |
911 |
+5 |
Jul13 |
121226 |
2.210 |
2.211 |
2.194 |
2.196 |
-0.019 |
23 |
1,161 |
+2 |
Total Volume and Open Interest |
662 |
8,643 |
-7 |
WTI Crude Oil(ICE) |
Feb13 |
121226 |
89.14 |
91.29 |
88.89 |
90.98 |
+2.37 |
34,107 |
77,070 |
-1,150 |
Mar13 |
121226 |
89.55 |
91.80 |
89.55 |
91.49 |
+2.32 |
13,477 |
50,888 |
-286 |
Apr13 |
121226 |
90.65 |
92.31 |
90.65 |
92.01 |
+2.27 |
6,216 |
20,322 |
+508 |
May13 |
121226 |
90.93 |
92.65 |
90.93 |
92.47 |
+2.20 |
3,764 |
17,301 |
-139 |
Jun13 |
121226 |
91.32 |
93.08 |
91.32 |
92.81 |
+2.14 |
6,367 |
63,586 |
+703 |
Jul13 |
121226 |
92.10 |
93.22 |
92.10 |
93.03 |
+2.09 |
1,906 |
11,225 |
+66 |
Aug13 |
121226 |
92.21 |
93.25 |
92.21 |
93.08 |
+2.01 |
1,123 |
7,177 |
-192 |
Sep13 |
121226 |
92.25 |
93.20 |
92.25 |
93.04 |
+1.92 |
894 |
10,844 |
+95 |
Oct13 |
121226 |
92.22 |
93.09 |
92.22 |
92.94 |
+1.84 |
800 |
9,267 |
+45 |
Nov13 |
121226 |
92.85 |
92.85 |
92.85 |
92.85 |
+1.77 |
600 |
5,918 |
+128 |
Dec13 |
121226 |
91.72 |
92.95 |
91.72 |
92.76 |
+1.70 |
7,370 |
69,469 |
+2,006 |
Jan14 |
121226 |
92.61 |
92.61 |
92.61 |
92.61 |
+1.63 |
308 |
6,605 |
+137 |
Feb14 |
121226 |
92.46 |
92.46 |
92.46 |
92.46 |
+1.57 |
26 |
2,245 |
-4 |
Mar14 |
121226 |
92.32 |
92.32 |
92.32 |
92.32 |
+1.52 |
25 |
3,742 |
-19 |
Apr14 |
121226 |
92.19 |
92.19 |
92.19 |
92.19 |
+1.49 |
11 |
2,181 |
+0 |
May14 |
121226 |
92.07 |
92.07 |
92.07 |
92.07 |
+1.46 |
0 |
2,005 |
+0 |
Total Volume and Open Interest |
79,256 |
459,434 |
+2,302 |
US Dollar Index(ICE) |
Mar13 |
121226 |
79.735 |
79.810 |
79.470 |
79.705 |
-0.040 |
22,721 |
43,613 |
-2,063 |
Jun13 |
121226 |
79.800 |
79.800 |
79.645 |
79.790 |
-0.045 |
3 |
553 |
+0 |
Sep13 |
121226 |
79.802 |
79.802 |
79.802 |
79.802 |
-0.173 |
0 |
3 |
+0 |
Total Volume and Open Interest |
22,724 |
44,169 |
-2,063 |
Australian Dollar(CME) |
Mar13 |
121226 |
103.00 |
103.23 |
102.81 |
103.06 |
+0.05 |
95,508 |
178,221 |
-14,644 |
Jun13 |
121226 |
102.38 |
102.41 |
102.26 |
102.41 |
+0.06 |
26 |
165 |
+4 |
Sep13 |
121226 |
101.80 |
101.80 |
101.74 |
101.80 |
+0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
95,535 |
178,392 |
-14,640 |
British Pound(CME) |
Mar13 |
121226 |
161.47 |
161.69 |
161.05 |
161.26 |
-0.06 |
91,489 |
185,488 |
-8,160 |
Jun13 |
121226 |
161.34 |
161.57 |
161.03 |
161.20 |
-0.06 |
6 |
82 |
+0 |
Sep13 |
121226 |
161.16 |
161.22 |
161.16 |
161.16 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
91,495 |
185,572 |
-8,160 |
Canadian Dollar(CME) |
Mar13 |
121226 |
100.55 |
100.73 |
100.32 |
100.39 |
-0.34 |
74,349 |
141,506 |
-5,837 |
Jun13 |
121226 |
100.28 |
100.53 |
100.17 |
100.18 |
-0.35 |
216 |
1,274 |
+36 |
Sep13 |
121226 |
100.07 |
100.30 |
99.95 |
99.95 |
-0.35 |
16 |
963 |
+16 |
Dec13 |
121226 |
99.80 |
100.05 |
99.70 |
99.70 |
-0.35 |
19 |
347 |
+13 |
Total Volume and Open Interest |
74,603 |
144,101 |
-5,769 |
Japanese Yen(CME) |
Mar13 |
121226 |
117.30 |
117.39 |
116.73 |
116.88 |
-1.16 |
118,419 |
192,351 |
+1,069 |
Jun13 |
121226 |
117.44 |
118.13 |
116.87 |
116.97 |
-1.16 |
24 |
195 |
+18 |
Sep13 |
121226 |
116.84 |
118.26 |
116.84 |
117.09 |
-1.17 |
8 |
93 |
+2 |
Total Volume and Open Interest |
118,459 |
192,656 |
+1,097 |
Swiss Franc(CME) |
Mar13 |
121226 |
109.55 |
109.96 |
109.43 |
109.69 |
+0.22 |
25,782 |
47,699 |
+404 |
Jun13 |
121226 |
109.91 |
109.91 |
109.69 |
109.91 |
+0.22 |
6 |
37 |
+0 |
Sep13 |
121226 |
110.13 |
110.13 |
109.91 |
110.13 |
+0.22 |
|
|
|
Total Volume and Open Interest |
25,788 |
47,736 |
+404 |
EuroFX(CME) |
Mar13 |
121226 |
132.20 |
132.67 |
131.99 |
132.32 |
+0.31 |
202,083 |
200,040 |
-1,551 |
Jun13 |
121226 |
132.29 |
132.68 |
132.13 |
132.43 |
+0.30 |
81 |
1,038 |
+0 |
Sep13 |
121226 |
132.57 |
132.57 |
132.26 |
132.57 |
+0.31 |
2 |
26 |
-2 |
Total Volume and Open Interest |
202,166 |
201,124 |
-1,553 |
Mexican Peso(CME) |
Jan13 |
121226 |
767.50 |
767.50 |
766.50 |
767.50 |
+1.00 |
|
|
|
Feb13 |
121226 |
765.25 |
765.25 |
764.25 |
765.25 |
+1.00 |
|
|
|
Total Volume and Open Interest |
45,605 |
208,219 |
-6,468 |
Brazilian Real(CME) |
Jan13 |
121226 |
488.95 |
489.30 |
486.75 |
486.75 |
+5.35 |
141 |
3,404 |
+114 |
Feb13 |
121226 |
484.00 |
486.20 |
484.00 |
484.65 |
+5.35 |
662 |
6,778 |
-382 |
Mar13 |
121226 |
482.80 |
484.30 |
482.80 |
482.80 |
+5.55 |
104 |
2,836 |
+59 |
Apr13 |
121226 |
480.75 |
480.75 |
480.75 |
480.75 |
+5.55 |
|
|
|
Total Volume and Open Interest |
907 |
41,054 |
-209 |
30-Year T-Bonds(CBOT) |
Mar13 |
121226 |
147~020 |
147~220 |
147~010 |
147~150 |
+0~070 |
269,345 |
538,914 |
-15,963 |
Jun13 |
121226 |
146~050 |
146~050 |
145~310 |
146~020 |
+0~030 |
0 |
5 |
+0 |
Sep13 |
121226 |
146~020 |
146~020 |
145~310 |
146~020 |
+0~030 |
|
|
|
Total Volume and Open Interest |
269,345 |
538,919 |
-15,963 |
10-Year T-Notes(CBOT) |
Mar13 |
121226 |
132~105 |
132~190 |
132~080 |
132~160 |
+0~055 |
706,935 |
1,602,954 |
-9,630 |
Jun13 |
121226 |
131~205 |
131~205 |
131~155 |
131~205 |
+0~050 |
|
|
|
Sep13 |
121226 |
131~205 |
131~205 |
131~155 |
131~205 |
+0~050 |
|
|
|
Total Volume and Open Interest |
706,935 |
1,602,954 |
-9,630 |
5-Year T-Notes(CBOT) |
Dec12 |
121226 |
124~084 |
124~120 |
124~082 |
124~104 |
+0~012 |
7,859 |
34,265 |
-7,212 |
Mar13 |
121226 |
124~042 |
124~074 |
124~030 |
124~054 |
+0~014 |
412,262 |
1,499,113 |
+25,159 |
Jun13 |
121226 |
123~174 |
123~174 |
123~160 |
123~174 |
+0~014 |
|
|
|
Total Volume and Open Interest |
420,121 |
1,533,378 |
+17,947 |
2 Year T-Notes(CBOT) |
Dec12 |
121226 |
110~076 |
110~076 |
110~072 |
110~072 |
unch |
594 |
20,143 |
-588 |
Mar13 |
121226 |
110~064 |
110~066 |
110~062 |
110~062 |
-0~002 |
102,014 |
1,021,524 |
-12,603 |
Jun13 |
121226 |
109~226 |
109~230 |
109~226 |
109~226 |
-0~002 |
|
|
|
Total Volume and Open Interest |
102,608 |
1,041,667 |
-13,191 |
Eurodollars(CME) |
Mar13 |
121226 |
99.680 |
99.680 |
99.675 |
99.680 |
unch |
58,415 |
773,602 |
-3,244 |
Jun13 |
121226 |
99.645 |
99.650 |
99.640 |
99.650 |
+0.005 |
57,603 |
641,525 |
-5,833 |
Sep13 |
121226 |
99.620 |
99.630 |
99.620 |
99.625 |
unch |
47,582 |
586,567 |
-4,627 |
Dec13 |
121226 |
99.585 |
99.600 |
99.585 |
99.600 |
unch |
65,421 |
672,546 |
-9,649 |
Mar14 |
121226 |
99.560 |
99.570 |
99.560 |
99.565 |
unch |
63,032 |
619,642 |
+1,816 |
Jun14 |
121226 |
99.520 |
99.525 |
99.510 |
99.520 |
+0.005 |
55,845 |
548,165 |
-3,172 |
Sep14 |
121226 |
99.460 |
99.470 |
99.455 |
99.465 |
unch |
54,096 |
441,779 |
-6,465 |
Dec14 |
121226 |
99.400 |
99.405 |
99.390 |
99.400 |
unch |
51,326 |
561,079 |
-4,439 |
Mar15 |
121226 |
99.335 |
99.345 |
99.325 |
99.340 |
unch |
60,708 |
451,445 |
-2,831 |
Jun15 |
121226 |
99.260 |
99.275 |
99.250 |
99.265 |
unch |
46,616 |
584,974 |
-1,843 |
Sep15 |
121226 |
99.175 |
99.190 |
99.165 |
99.180 |
+0.005 |
53,422 |
429,338 |
-2,896 |
Dec15 |
121226 |
99.060 |
99.080 |
99.055 |
99.070 |
+0.005 |
52,772 |
454,983 |
-2,856 |
Mar16 |
121226 |
98.930 |
98.960 |
98.925 |
98.950 |
+0.010 |
45,858 |
272,816 |
+1,246 |
Jun16 |
121226 |
98.790 |
98.815 |
98.780 |
98.805 |
+0.010 |
29,283 |
178,769 |
-2,041 |
Sep16 |
121226 |
98.635 |
98.660 |
98.625 |
98.650 |
+0.010 |
23,815 |
161,910 |
+69 |
Dec16 |
121226 |
98.475 |
98.500 |
98.455 |
98.485 |
+0.010 |
22,176 |
101,607 |
-877 |
Mar17 |
121226 |
98.305 |
98.345 |
98.305 |
98.335 |
+0.010 |
12,716 |
89,898 |
-35 |
Jun17 |
121226 |
98.145 |
98.185 |
98.140 |
98.170 |
+0.010 |
10,327 |
62,156 |
+355 |
Total Volume and Open Interest |
834,607 |
7,865,896 |
-46,190 |
Ultra T-Bond(CBOT) |
Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
Mar13 |
121226 |
161~29 |
162~30 |
161~29 |
162~15 |
+0~04 |
40,039 |
350,420 |
-1,140 |
Jun13 |
121226 |
162~15 |
162~15 |
162~11 |
162~15 |
+0~04 |
|
|
|
Total Volume and Open Interest |
40,039 |
350,420 |
-1,140 |
30 Day Federal Funds(CBOT) |
Dec12 |
121226 |
99.835 |
99.835 |
99.832 |
99.832 |
unch |
7,380 |
102,736 |
-3,016 |
Jan13 |
121226 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
4,869 |
48,706 |
+1,008 |
Feb13 |
121226 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
2,324 |
28,280 |
+440 |
Mar13 |
121226 |
99.855 |
99.855 |
99.850 |
99.855 |
unch |
2,259 |
30,743 |
+1,337 |
Apr13 |
121226 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
118 |
26,665 |
+23 |
May13 |
121226 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
474 |
28,412 |
-105 |
Total Volume and Open Interest |
20,331 |
438,255 |
-856 |
3-Mth Euro-Yen(CME) |
Mar13 |
121226 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121226 |
99.770 |
99.770 |
99.770 |
99.770 |
+0.040 |
|
|
|
Sep13 |
121226 |
99.790 |
99.790 |
99.790 |
99.790 |
+0.052 |
|
|
|
Dec13 |
121226 |
99.800 |
99.800 |
99.800 |
99.800 |
+0.010 |
|
|
|
Mar14 |
121226 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
121226 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
121226 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
|
|
|
Dec14 |
121226 |
99.800 |
99.800 |
99.800 |
99.800 |
-0.040 |
|
|
|
Mar15 |
121226 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.040 |
|
|
|
Jun15 |
121226 |
99.520 |
99.520 |
99.520 |
99.520 |
-0.040 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121226 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,371 |
+0 |
Jun13 |
121226 |
99.77 |
99.77 |
99.77 |
99.77 |
+0.04 |
0 |
202 |
+0 |
Sep13 |
121226 |
99.79 |
99.79 |
99.79 |
99.79 |
+0.05 |
0 |
120 |
+0 |
Dec13 |
121226 |
99.80 |
99.80 |
99.80 |
99.80 |
+0.01 |
0 |
384 |
+0 |
Mar14 |
121226 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
214 |
+0 |
Jun14 |
121226 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
121226 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
121226 |
99.80 |
99.80 |
99.80 |
99.80 |
-0.04 |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,295 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121226 |
143.87 |
143.90 |
143.57 |
143.62 |
-0.37 |
3,677 |
18,326 |
-792 |
Jun13 |
121226 |
141.52 |
141.52 |
141.52 |
141.52 |
-0.38 |
|
|
|
Sep13 |
121226 |
139.43 |
139.43 |
139.43 |
139.43 |
-0.38 |
|
|
|
Total Volume and Open Interest |
3,677 |
18,326 |
-792 |
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 |
121226 |
1654.5 |
1666.7 |
1654.5 |
1659.8 |
+1.2 |
78 |
191 |
-112 |
Feb13 |
121226 |
1657.4 |
1668.7 |
1650.6 |
1660.7 |
+1.2 |
136,092 |
256,884 |
-6,748 |
Apr13 |
121226 |
1660.7 |
1670.7 |
1653.5 |
1662.9 |
+1.2 |
2,865 |
46,544 |
+662 |
Jun13 |
121226 |
1660.1 |
1672.6 |
1657.1 |
1664.8 |
+1.2 |
2,484 |
30,192 |
+336 |
Aug13 |
121226 |
1660.7 |
1673.0 |
1660.7 |
1666.7 |
+1.2 |
643 |
17,238 |
+117 |
Oct13 |
121226 |
1668.6 |
1668.6 |
1668.6 |
1668.6 |
+1.3 |
498 |
11,121 |
+173 |
Dec13 |
121226 |
1676.8 |
1676.8 |
1669.7 |
1670.6 |
+1.3 |
936 |
22,875 |
+140 |
Feb14 |
121226 |
1672.6 |
1672.6 |
1672.6 |
1672.6 |
+1.3 |
476 |
3,014 |
+390 |
Apr14 |
121226 |
1674.9 |
1674.9 |
1674.9 |
1674.9 |
+1.3 |
0 |
3,516 |
+0 |
Jun14 |
121226 |
1677.4 |
1677.4 |
1677.4 |
1677.4 |
+1.3 |
84 |
8,930 |
-7 |
Aug14 |
121226 |
1679.9 |
1679.9 |
1679.9 |
1679.9 |
+1.3 |
0 |
93 |
+0 |
Oct14 |
121226 |
1682.4 |
1682.4 |
1682.4 |
1682.4 |
+1.3 |
|
|
|
Total Volume and Open Interest |
145,096 |
425,250 |
-5,192 |
Silver(CMX) |
Dec12 |
121226 |
3018.0 |
3020.5 |
2998.3 |
2998.3 |
+14.4 |
252 |
568 |
-399 |
Mar13 |
121226 |
2996.0 |
3025.5 |
2985.0 |
3003.5 |
+13.8 |
40,684 |
78,810 |
-1,993 |
May13 |
121226 |
3001.0 |
3030.0 |
2994.5 |
3008.5 |
+13.8 |
1,389 |
9,100 |
+112 |
Jul13 |
121226 |
2997.5 |
3030.0 |
2997.5 |
3012.8 |
+13.9 |
1,005 |
7,047 |
-222 |
Sep13 |
121226 |
3002.5 |
3016.5 |
3002.5 |
3016.5 |
+14.0 |
347 |
4,930 |
+116 |
Dec13 |
121226 |
3016.0 |
3022.5 |
3014.5 |
3021.6 |
+14.1 |
1,128 |
19,198 |
+278 |
Mar14 |
121226 |
3018.5 |
3024.8 |
3018.5 |
3024.8 |
+14.1 |
94 |
1,711 |
+10 |
Total Volume and Open Interest |
46,464 |
140,617 |
-2,280 |
Platinum(NYMEX) |
Jan13 |
121226 |
1538.0 |
1551.4 |
1533.4 |
1534.9 |
unch |
23,888 |
19,577 |
-8,539 |
Apr13 |
121226 |
1542.0 |
1554.9 |
1537.4 |
1539.0 |
+0.1 |
14,011 |
42,480 |
+7,199 |
Jul13 |
121226 |
1554.5 |
1555.3 |
1542.2 |
1542.9 |
+0.5 |
106 |
701 |
+81 |
Oct13 |
121226 |
1546.4 |
1552.4 |
1546.4 |
1546.4 |
+2.0 |
0 |
46 |
+0 |
Total Volume and Open Interest |
38,006 |
62,809 |
-1,258 |
Palladium(NYMEX) |
Dec12 |
121226 |
691.35 |
691.40 |
691.35 |
691.40 |
+7.85 |
4 |
20 |
-27 |
Mar13 |
121226 |
684.60 |
692.90 |
684.55 |
692.40 |
+7.85 |
2,972 |
26,173 |
+6 |
Jun13 |
121226 |
689.15 |
693.65 |
689.15 |
693.65 |
+7.75 |
10 |
152 |
+9 |
Total Volume and Open Interest |
2,986 |
26,350 |
-12 |
Copper(CMX) |
Dec12 |
121226 |
356.45 |
360.20 |
356.45 |
358.30 |
+4.90 |
297 |
702 |
-329 |
Mar13 |
121226 |
356.90 |
361.30 |
356.00 |
359.75 |
+5.15 |
44,538 |
99,674 |
-2,354 |
May13 |
121226 |
358.25 |
362.25 |
357.45 |
360.85 |
+5.15 |
2,203 |
20,374 |
+282 |
Jul13 |
121226 |
361.50 |
361.85 |
361.50 |
361.85 |
+5.15 |
1,077 |
9,677 |
+248 |
Sep13 |
121226 |
362.20 |
364.00 |
362.20 |
362.65 |
+5.15 |
286 |
4,369 |
+134 |
Total Volume and Open Interest |
49,791 |
148,003 |
-2,093 |
DJIA Index(CBOT) |
Mar13 |
121226 |
13065 |
13100 |
13030 |
13048 |
-17 |
275 |
8,442 |
-29 |
Jun13 |
121226 |
12976 |
12993 |
12976 |
12976 |
-17 |
|
|
|
Sep13 |
121226 |
12897 |
12914 |
12897 |
12897 |
-17 |
|
|
|
Dec13 |
121226 |
12842 |
12859 |
12842 |
12842 |
-17 |
|
|
|
Total Volume and Open Interest |
275 |
8,442 |
-11,825 |
E-mini DJIA Index(CBOT) |
Dec12 |
121221 |
13312 |
13313 |
13021 |
13249 |
-73 |
34,263 |
46,878 |
-1,127 |
Mar13 |
121226 |
13094 |
13111 |
13011 |
13048 |
-17 |
139,153 |
96,228 |
-994 |
Jun13 |
121226 |
12976 |
12976 |
12976 |
12976 |
-17 |
1 |
85 |
+0 |
Sep13 |
121226 |
12897 |
12897 |
12897 |
12897 |
-17 |
|
|
|
Total Volume and Open Interest |
139,154 |
96,313 |
-48,594 |
S & P 500(CME) |
Mar13 |
121226 |
1425.00 |
1425.00 |
1413.50 |
1413.50 |
-6.30 |
10,466 |
170,906 |
-1,274 |
Jun13 |
121226 |
1406.60 |
1416.00 |
1404.50 |
1406.60 |
-6.40 |
0 |
5,047 |
+0 |
Sep13 |
121226 |
1399.90 |
1409.20 |
1397.70 |
1399.90 |
-6.30 |
0 |
175 |
+0 |
Dec13 |
121226 |
1392.90 |
1402.20 |
1390.70 |
1392.90 |
-6.30 |
|
|
|
Total Volume and Open Interest |
10,466 |
176,128 |
-80,567 |
S & P 500 E-Mini(Globex) |
Mar13 |
121226 |
1424.00 |
1425.50 |
1410.75 |
1413.50 |
-6.25 |
2,112,856 |
2,745,802 |
+2,743 |
Jun13 |
121226 |
1417.50 |
1417.50 |
1404.75 |
1406.50 |
-6.50 |
696 |
7,588 |
+204 |
Total Volume and Open Interest |
2,113,619 |
2,753,620 |
-742,369 |
NASDAQ 100(CME) |
Mar13 |
121226 |
2655.50 |
2655.50 |
2628.50 |
2628.50 |
-20.30 |
601 |
3,991 |
+28 |
Jun13 |
121226 |
2623.00 |
2643.30 |
2623.00 |
2623.00 |
-20.30 |
0 |
4 |
+0 |
Sep13 |
121226 |
2617.50 |
2637.80 |
2617.50 |
2617.50 |
-20.30 |
|
|
|
Total Volume and Open Interest |
601 |
3,995 |
-22,118 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
121226 |
2653.50 |
2658.80 |
2622.00 |
2628.50 |
-20.30 |
241,714 |
295,604 |
-5,805 |
Jun13 |
121226 |
2650.00 |
2650.00 |
2623.00 |
2623.00 |
-20.30 |
47 |
170 |
+3 |
Total Volume and Open Interest |
241,761 |
295,782 |
-193,920 |
S & P Midcap 400(CME) |
Mar13 |
121226 |
1007.70 |
1017.90 |
1007.70 |
1007.70 |
-10.20 |
0 |
344 |
+0 |
Jun13 |
121226 |
1005.60 |
1015.80 |
1005.60 |
1005.60 |
-10.20 |
|
|
|
Sep13 |
121226 |
1003.60 |
1013.80 |
1003.60 |
1003.60 |
-10.20 |
|
|
|
Total Volume and Open Interest |
0 |
344 |
-2,392 |
Volatility Index(CBOE) |
Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
Jan13 |
121226 |
18.50 |
19.55 |
18.45 |
19.49 |
+0.85 |
73,436 |
0 |
-151,502 |
Feb13 |
121226 |
18.80 |
19.70 |
18.78 |
19.55 |
+0.60 |
42,774 |
56,203 |
-2,911 |
Mar13 |
121226 |
19.60 |
20.30 |
19.60 |
20.20 |
+0.50 |
17,321 |
0 |
-39,154 |
Total Volume and Open Interest |
158,744 |
322,030 |
+7,912 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121226 |
10335 |
10390 |
10320 |
10355 |
+180 |
5,696 |
52,053 |
+1,173 |
Jun13 |
121226 |
10300 |
10315 |
10130 |
10310 |
+180 |
5 |
64 |
+6 |
Total Volume and Open Interest |
5,701 |
52,117 |
+1,179 |
Nikkei 225(SGX) |
Mar13 |
121226 |
10095 |
10270 |
10075 |
10265 |
+300 |
162,399 |
253,424 |
-2,534 |
Jun13 |
121226 |
10060 |
10190 |
10060 |
10190 |
+305 |
9 |
1,752 |
-795 |
Sep13 |
121226 |
10185 |
10185 |
10185 |
10185 |
+305 |
|
|
|
Total Volume and Open Interest |
165,076 |
278,102 |
-1,458 |
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 |
121226 |
263.60 |
263.80 |
263.60 |
263.60 |
-0.05 |
104,095 |
109,819 |
+1,817 |
Jun13 |
121226 |
265.95 |
267.50 |
264.80 |
264.80 |
-0.10 |
27 |
1,330 |
+13 |
Sep13 |
121226 |
267.00 |
267.00 |
267.00 |
267.00 |
-0.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
104,122 |
111,216 |
+1,830 |
GSCI(CME) |
Jan13 |
121226 |
642.00 |
649.00 |
642.00 |
646.00 |
+8.50 |
88 |
9,783 |
+54 |
Feb13 |
121226 |
643.50 |
650.50 |
643.50 |
647.50 |
+8.50 |
0 |
1 |
+0 |
Mar13 |
121226 |
649.00 |
652.00 |
641.45 |
649.00 |
+7.50 |
|
|
|
Total Volume and Open Interest |
88 |
9,784 |
+54 |
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. |
|
|