|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 27, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121227 |
1423.75 |
1437.00 |
1415.75 |
1418.75 |
-5.75 |
16,653 |
49,201 |
-7,046 |
Mar13 |
121227 |
1417.00 |
1429.50 |
1411.25 |
1414.00 |
-4.50 |
24,765 |
245,594 |
+2,015 |
May13 |
121227 |
1407.00 |
1419.00 |
1402.50 |
1405.00 |
-4.25 |
4,404 |
122,922 |
-405 |
Jul13 |
121227 |
1406.00 |
1412.75 |
1398.00 |
1401.50 |
-2.50 |
1,937 |
78,544 |
+109 |
Aug13 |
121227 |
1378.75 |
1384.75 |
1372.75 |
1377.50 |
-0.25 |
66 |
2,294 |
-6 |
Sep13 |
121227 |
1336.00 |
1340.50 |
1334.50 |
1338.00 |
+1.00 |
49 |
1,603 |
-3 |
Nov13 |
121227 |
1299.00 |
1306.00 |
1294.50 |
1302.50 |
+2.25 |
1,241 |
63,693 |
+55 |
Jan14 |
121227 |
1305.75 |
1309.75 |
1304.25 |
1308.75 |
+2.75 |
134 |
1,850 |
-3 |
Mar14 |
121227 |
1314.25 |
1314.25 |
1311.00 |
1314.25 |
+3.25 |
52 |
760 |
+12 |
May14 |
121227 |
1315.75 |
1315.75 |
1312.50 |
1315.75 |
+3.25 |
36 |
562 |
+17 |
Jul14 |
121227 |
1320.75 |
1320.75 |
1317.75 |
1320.75 |
+3.00 |
4 |
380 |
+0 |
Aug14 |
121227 |
1318.00 |
1318.00 |
1303.00 |
1315.50 |
+3.00 |
0 |
1 |
+0 |
Sep14 |
121227 |
1302.25 |
1302.25 |
1299.25 |
1302.25 |
+3.00 |
0 |
1 |
+0 |
Nov14 |
121227 |
1290.00 |
1292.00 |
1290.00 |
1291.50 |
+1.50 |
5 |
2,459 |
-3 |
Total Volume and Open Interest |
49,346 |
569,969 |
-5,258 |
Soybean Meal(CBOT) |
Jan13 |
121227 |
431.70 |
434.40 |
429.20 |
429.80 |
-1.50 |
3,807 |
19,443 |
-969 |
Mar13 |
121227 |
428.50 |
431.60 |
425.50 |
426.60 |
-1.80 |
7,796 |
107,362 |
-1,151 |
May13 |
121227 |
419.90 |
423.00 |
417.90 |
418.60 |
-1.50 |
1,151 |
37,443 |
+125 |
Jul13 |
121227 |
415.90 |
417.70 |
412.90 |
414.30 |
-1.30 |
510 |
24,865 |
+27 |
Aug13 |
121227 |
406.80 |
406.80 |
403.50 |
405.50 |
-1.10 |
22 |
2,927 |
+0 |
Sep13 |
121227 |
390.50 |
392.50 |
389.60 |
390.60 |
-1.70 |
15 |
2,680 |
+6 |
Oct13 |
121227 |
372.90 |
374.20 |
371.00 |
372.50 |
-0.90 |
7 |
3,965 |
+0 |
Dec13 |
121227 |
369.70 |
371.30 |
368.00 |
369.60 |
-0.10 |
139 |
16,013 |
+25 |
Jan14 |
121227 |
370.80 |
370.90 |
370.80 |
370.80 |
-0.10 |
10 |
850 |
+4 |
Mar14 |
121227 |
373.10 |
373.90 |
372.50 |
373.80 |
-0.10 |
1 |
1,098 |
+1 |
Total Volume and Open Interest |
13,460 |
217,123 |
-1,932 |
Soybean Oil(CBOT) |
Jan13 |
121227 |
48.23 |
48.81 |
48.09 |
48.29 |
unch |
8,331 |
27,451 |
-5,944 |
Mar13 |
121227 |
48.62 |
49.22 |
48.51 |
48.72 |
+0.02 |
16,617 |
167,195 |
+497 |
May13 |
121227 |
49.13 |
49.67 |
48.97 |
49.18 |
+0.01 |
3,013 |
49,314 |
-556 |
Jul13 |
121227 |
49.60 |
50.07 |
49.42 |
49.60 |
+0.01 |
1,781 |
34,141 |
+529 |
Aug13 |
121227 |
49.63 |
50.13 |
49.59 |
49.69 |
+0.02 |
44 |
4,514 |
+1 |
Sep13 |
121227 |
49.64 |
50.07 |
49.60 |
49.72 |
+0.06 |
96 |
4,089 |
+23 |
Oct13 |
121227 |
49.61 |
49.66 |
49.36 |
49.46 |
+0.10 |
58 |
5,344 |
-17 |
Dec13 |
121227 |
49.10 |
49.68 |
49.08 |
49.34 |
+0.20 |
303 |
18,881 |
+97 |
Jan14 |
121227 |
49.56 |
49.56 |
49.35 |
49.56 |
+0.21 |
102 |
1,603 |
+87 |
Mar14 |
121227 |
50.10 |
50.10 |
49.70 |
49.90 |
+0.20 |
0 |
558 |
+0 |
Total Volume and Open Interest |
30,347 |
314,237 |
-5,284 |
Canola(WCE) |
Jan13 |
121227 |
586.8 |
592.8 |
585.3 |
591.3 |
+0.9 |
12,066 |
22,276 |
-7,102 |
Mar13 |
121227 |
582.2 |
587.0 |
580.0 |
585.6 |
+0.2 |
9,126 |
76,939 |
+1,486 |
May13 |
121227 |
579.2 |
581.2 |
576.4 |
581.2 |
-1.1 |
2,511 |
18,511 |
-463 |
Jul13 |
121227 |
577.7 |
577.8 |
573.3 |
577.8 |
-2.9 |
2,005 |
11,512 |
-32 |
Nov13 |
121227 |
535.7 |
537.6 |
533.2 |
537.6 |
-0.1 |
435 |
11,217 |
+277 |
Total Volume and Open Interest |
26,153 |
141,027 |
-5,826 |
Corn(CBOT) |
Mar13 |
121227 |
693.25 |
695.50 |
689.25 |
691.50 |
-1.75 |
21,068 |
550,210 |
-1,296 |
May13 |
121227 |
696.75 |
698.25 |
691.75 |
694.50 |
-2.00 |
5,603 |
185,395 |
+645 |
Jul13 |
121227 |
693.75 |
696.00 |
689.25 |
692.00 |
-2.25 |
3,599 |
151,226 |
+224 |
Sep13 |
121227 |
619.00 |
622.00 |
614.50 |
617.50 |
-2.00 |
569 |
40,725 |
+155 |
Dec13 |
121227 |
599.00 |
603.25 |
594.25 |
596.00 |
-3.25 |
1,955 |
190,488 |
+105 |
Mar14 |
121227 |
612.50 |
612.50 |
604.00 |
605.75 |
-3.25 |
585 |
6,505 |
+311 |
May14 |
121227 |
614.00 |
614.50 |
611.00 |
612.75 |
-3.25 |
34 |
1,715 |
-1 |
Jul14 |
121227 |
617.25 |
618.50 |
613.75 |
615.50 |
-3.00 |
26 |
1,514 |
+18 |
Sep14 |
121227 |
585.00 |
585.00 |
581.00 |
581.00 |
-3.00 |
3 |
122 |
+1 |
Dec14 |
121227 |
583.50 |
586.50 |
583.50 |
584.50 |
+0.50 |
74 |
8,548 |
+4 |
Total Volume and Open Interest |
33,519 |
1,137,584 |
+168 |
Wheat(CBOT) |
Mar13 |
121227 |
775.25 |
778.00 |
764.50 |
772.25 |
-2.25 |
9,187 |
240,799 |
+446 |
May13 |
121227 |
785.50 |
788.00 |
775.25 |
782.25 |
-2.25 |
3,148 |
64,643 |
-150 |
Jul13 |
121227 |
791.50 |
793.75 |
783.00 |
790.00 |
-1.50 |
2,234 |
73,403 |
+163 |
Sep13 |
121227 |
801.00 |
805.25 |
797.00 |
803.50 |
-0.75 |
463 |
12,365 |
+242 |
Dec13 |
121227 |
817.75 |
819.75 |
811.00 |
816.50 |
-0.50 |
761 |
50,668 |
+97 |
Mar14 |
121227 |
828.50 |
829.25 |
822.00 |
827.75 |
+0.50 |
14 |
3,727 |
+3 |
Total Volume and Open Interest |
15,829 |
448,550 |
+807 |
Wheat(KCBT) |
Mar13 |
121227 |
826.00 |
829.50 |
815.75 |
823.25 |
-1.25 |
1,742 |
89,245 |
-402 |
May13 |
121227 |
836.25 |
839.25 |
826.00 |
833.25 |
-1.25 |
431 |
24,320 |
+38 |
Jul13 |
121227 |
843.25 |
845.00 |
833.75 |
840.50 |
-1.25 |
268 |
30,571 |
-174 |
Sep13 |
121227 |
854.00 |
854.00 |
846.75 |
853.75 |
-1.00 |
185 |
5,960 |
+32 |
Dec13 |
121227 |
868.75 |
868.75 |
859.00 |
866.25 |
-1.50 |
52 |
4,717 |
+22 |
Mar14 |
121227 |
871.75 |
873.00 |
868.00 |
873.00 |
-1.25 |
3 |
300 |
+1 |
Total Volume and Open Interest |
2,696 |
155,602 |
-469 |
Wheat(MGE) |
Mar13 |
121227 |
869.00 |
872.00 |
857.00 |
864.75 |
-4.25 |
684 |
25,347 |
-294 |
May13 |
121227 |
880.00 |
882.75 |
868.75 |
876.50 |
-4.25 |
119 |
8,041 |
+40 |
Jul13 |
121227 |
889.50 |
890.25 |
877.25 |
884.50 |
-3.75 |
20 |
3,130 |
-12 |
Sep13 |
121227 |
890.00 |
890.00 |
880.00 |
882.75 |
-6.50 |
20 |
4,254 |
+1 |
Dec13 |
121227 |
885.00 |
889.50 |
884.00 |
888.25 |
-5.00 |
23 |
2,606 |
+16 |
Total Volume and Open Interest |
866 |
43,421 |
-249 |
Oats(CBOT) |
Mar13 |
121227 |
360.50 |
360.50 |
351.75 |
353.00 |
-7.00 |
236 |
8,465 |
-58 |
May13 |
121227 |
365.50 |
367.75 |
360.25 |
360.50 |
-7.25 |
62 |
1,251 |
+22 |
Jul13 |
121227 |
361.75 |
368.75 |
361.75 |
361.75 |
-7.00 |
0 |
217 |
+0 |
Sep13 |
121227 |
351.25 |
358.25 |
351.25 |
351.25 |
-7.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
298 |
10,040 |
-36 |
Rough Rice(CBOT) |
Jan13 |
121227 |
15.15 |
15.15 |
14.98 |
14.99 |
-0.15 |
733 |
4,674 |
-267 |
Mar13 |
121227 |
15.47 |
15.52 |
15.28 |
15.30 |
-0.16 |
699 |
9,750 |
+240 |
May13 |
121227 |
15.77 |
15.77 |
15.61 |
15.62 |
-0.16 |
137 |
776 |
+100 |
Jul13 |
121227 |
15.91 |
15.96 |
15.88 |
15.88 |
-0.10 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,578 |
15,311 |
+79 |
Live Cattle(CME) |
Dec12 |
121227 |
129.400 |
129.400 |
128.400 |
128.850 |
-0.500 |
563 |
5,040 |
-307 |
Feb13 |
121227 |
133.825 |
133.850 |
132.825 |
133.050 |
-0.735 |
6,626 |
143,252 |
+119 |
Apr13 |
121227 |
137.380 |
137.380 |
136.350 |
136.880 |
-0.370 |
2,514 |
82,311 |
+193 |
Jun13 |
121227 |
131.950 |
131.950 |
131.035 |
131.435 |
-0.390 |
2,046 |
58,216 |
+591 |
Aug13 |
121227 |
131.450 |
131.535 |
130.575 |
131.000 |
-0.400 |
1,067 |
29,023 |
+487 |
Oct13 |
121227 |
134.630 |
134.880 |
134.100 |
134.485 |
-0.590 |
186 |
8,008 |
+40 |
Total Volume and Open Interest |
13,082 |
329,903 |
+1,136 |
Feeder Cattle(CME) |
Jan13 |
121227 |
152.450 |
152.485 |
150.785 |
151.285 |
-0.790 |
750 |
8,069 |
-186 |
Mar13 |
121227 |
155.100 |
155.200 |
153.600 |
153.750 |
-1.130 |
659 |
12,466 |
+152 |
Apr13 |
121227 |
156.750 |
156.880 |
155.535 |
155.825 |
-1.025 |
24 |
2,345 |
+0 |
May13 |
121227 |
158.250 |
158.250 |
157.250 |
157.550 |
-0.700 |
45 |
3,398 |
+4 |
Aug13 |
121227 |
162.400 |
162.400 |
161.325 |
161.700 |
-0.800 |
36 |
2,765 |
+11 |
Sep13 |
121227 |
162.500 |
162.500 |
162.100 |
162.500 |
-0.650 |
6 |
458 |
+0 |
Oct13 |
121227 |
162.350 |
163.300 |
162.350 |
163.300 |
-0.550 |
3 |
283 |
-1 |
Total Volume and Open Interest |
1,525 |
29,949 |
-18 |
Lean Hogs(CME) |
Feb13 |
121227 |
87.250 |
87.350 |
86.650 |
87.035 |
-0.415 |
11,189 |
101,026 |
+536 |
Apr13 |
121227 |
91.400 |
91.400 |
90.550 |
90.950 |
-0.530 |
4,531 |
51,103 |
+1,783 |
May13 |
121227 |
97.980 |
98.330 |
97.600 |
98.330 |
-0.420 |
16 |
1,607 |
-6 |
Jun13 |
121227 |
100.430 |
100.535 |
99.850 |
100.150 |
-0.500 |
2,840 |
37,959 |
+394 |
Jul13 |
121227 |
99.850 |
99.950 |
99.385 |
99.700 |
-0.185 |
319 |
11,990 |
+14 |
Aug13 |
121227 |
98.800 |
98.800 |
98.150 |
98.535 |
-0.350 |
395 |
16,540 |
+87 |
Oct13 |
121227 |
87.800 |
88.100 |
87.350 |
87.750 |
-0.550 |
323 |
14,260 |
+195 |
Dec13 |
121227 |
83.900 |
84.050 |
83.480 |
84.050 |
-0.050 |
217 |
6,386 |
+70 |
Total Volume and Open Interest |
19,893 |
243,122 |
+3,111 |
Class III Milk(CME) |
Dec12 |
121227 |
18.55 |
18.60 |
18.55 |
18.56 |
unch |
2 |
4,166 |
+2 |
Jan13 |
121227 |
18.10 |
18.45 |
18.00 |
18.12 |
+0.04 |
329 |
3,245 |
+89 |
Feb13 |
121227 |
18.32 |
18.68 |
18.30 |
18.36 |
+0.01 |
148 |
2,489 |
-24 |
Mar13 |
121227 |
18.35 |
18.57 |
18.29 |
18.34 |
-0.01 |
34 |
2,143 |
+3 |
Apr13 |
121227 |
18.40 |
18.51 |
18.35 |
18.41 |
-0.08 |
20 |
1,544 |
+4 |
Total Volume and Open Interest |
575 |
20,938 |
+96 |
Cocoa(ICE) |
Mar13 |
121227 |
2273 |
2289 |
2250 |
2255 |
-8 |
5,422 |
84,965 |
-32 |
May13 |
121227 |
2285 |
2296 |
2259 |
2265 |
-7 |
1,070 |
32,338 |
+169 |
Jul13 |
121227 |
2291 |
2304 |
2268 |
2273 |
-7 |
273 |
19,167 |
-84 |
Sep13 |
121227 |
2291 |
2292 |
2276 |
2283 |
-6 |
243 |
16,829 |
+206 |
Dec13 |
121227 |
2295 |
2301 |
2287 |
2289 |
-7 |
192 |
10,413 |
+39 |
Mar14 |
121227 |
2304 |
2306 |
2293 |
2293 |
-9 |
41 |
16,025 |
+40 |
May14 |
121227 |
2309 |
2311 |
2298 |
2298 |
-10 |
2 |
7,489 |
+0 |
Total Volume and Open Interest |
7,245 |
189,131 |
+338 |
Coffee "C"(ICE) |
Mar13 |
121227 |
148.00 |
148.75 |
146.80 |
147.90 |
-0.40 |
3,768 |
88,508 |
-440 |
May13 |
121227 |
150.20 |
151.25 |
149.70 |
150.70 |
-0.25 |
658 |
26,416 |
+43 |
Jul13 |
121227 |
153.45 |
153.95 |
152.40 |
153.40 |
-0.25 |
223 |
14,142 |
-7 |
Sep13 |
121227 |
155.90 |
156.75 |
155.50 |
156.25 |
-0.10 |
58 |
5,711 |
+42 |
Dec13 |
121227 |
159.80 |
160.25 |
159.80 |
160.20 |
-0.10 |
12 |
4,298 |
+2 |
Mar14 |
121227 |
164.20 |
164.20 |
164.20 |
164.20 |
-0.05 |
8 |
729 |
+7 |
Total Volume and Open Interest |
4,727 |
140,711 |
-353 |
Orange Juice(ICE) |
Jan13 |
121227 |
130.60 |
132.90 |
129.35 |
130.30 |
-0.30 |
677 |
3,203 |
-547 |
Mar13 |
121227 |
132.20 |
134.25 |
130.60 |
131.80 |
unch |
767 |
17,563 |
+367 |
May13 |
121227 |
134.10 |
135.25 |
132.15 |
133.00 |
+0.05 |
52 |
3,463 |
+28 |
Jul13 |
121227 |
133.75 |
134.40 |
133.65 |
134.40 |
-0.40 |
19 |
838 |
+13 |
Sep13 |
121227 |
135.00 |
135.75 |
135.00 |
135.75 |
-0.30 |
2 |
111 |
+2 |
Nov13 |
121227 |
135.95 |
135.95 |
135.95 |
135.95 |
-0.30 |
0 |
60 |
+0 |
Total Volume and Open Interest |
1,517 |
25,265 |
-137 |
Sugar #11(ICE) |
Mar13 |
121227 |
19.10 |
19.55 |
19.02 |
19.45 |
+0.40 |
10,766 |
335,500 |
-913 |
May13 |
121227 |
19.23 |
19.63 |
19.20 |
19.58 |
+0.36 |
4,405 |
126,801 |
-1,448 |
Jul13 |
121227 |
19.42 |
19.76 |
19.38 |
19.74 |
+0.34 |
4,122 |
126,884 |
+28 |
Oct13 |
121227 |
19.75 |
20.05 |
19.70 |
20.02 |
+0.30 |
2,257 |
75,203 |
-511 |
Mar14 |
121227 |
20.30 |
20.58 |
20.27 |
20.54 |
+0.27 |
1,068 |
52,619 |
+489 |
May14 |
121227 |
20.24 |
20.45 |
20.24 |
20.41 |
+0.24 |
4 |
13,598 |
-2 |
Jul14 |
121227 |
20.32 |
20.36 |
20.32 |
20.32 |
+0.24 |
0 |
6,481 |
+0 |
Oct14 |
121227 |
20.34 |
20.38 |
20.34 |
20.35 |
+0.25 |
0 |
9,351 |
+0 |
Total Volume and Open Interest |
22,642 |
756,985 |
-2,367 |
London Cocoa(LCE) |
Mar13 |
121227 |
1451 |
1455 |
1439 |
1441 |
-19 |
992 |
77,277 |
+314 |
May13 |
121227 |
1461 |
1464 |
1447 |
1448 |
-21 |
584 |
30,834 |
-305 |
Jul13 |
121227 |
1470 |
1473 |
1457 |
1459 |
-19 |
686 |
26,196 |
+124 |
Sep13 |
121227 |
1479 |
1480 |
1465 |
1466 |
-19 |
174 |
25,976 |
+655 |
Dec13 |
121227 |
1473 |
1476 |
1465 |
1465 |
-15 |
68 |
23,669 |
+148 |
Mar14 |
121227 |
1475 |
1476 |
1459 |
1463 |
-13 |
56 |
18,243 |
-337 |
May14 |
121227 |
1477 |
1477 |
1468 |
1468 |
-13 |
27 |
6,139 |
+0 |
Total Volume and Open Interest |
2,642 |
210,570 |
+600 |
London Sugar(LCE) |
Mar13 |
121227 |
514.70 |
523.70 |
514.30 |
522.40 |
+5.90 |
443 |
42,147 |
-631 |
May13 |
121227 |
521.30 |
528.30 |
520.60 |
526.90 |
+5.70 |
224 |
13,831 |
+104 |
Aug13 |
121227 |
524.70 |
531.00 |
524.30 |
530.00 |
+5.00 |
119 |
9,508 |
+61 |
Oct13 |
121227 |
528.50 |
534.80 |
528.50 |
532.80 |
+4.00 |
16 |
5,230 |
+39 |
Dec13 |
121227 |
536.80 |
541.50 |
536.50 |
540.80 |
+4.00 |
21 |
2,096 |
-32 |
Total Volume and Open Interest |
838 |
74,126 |
-359 |
Cotton(ICE) |
Mar13 |
121227 |
77.06 |
77.10 |
75.42 |
76.01 |
-1.05 |
6,520 |
121,922 |
-1,211 |
May13 |
121227 |
77.57 |
77.59 |
75.99 |
76.63 |
-0.95 |
802 |
22,884 |
+40 |
Jul13 |
121227 |
78.07 |
78.07 |
76.61 |
77.40 |
-0.71 |
396 |
13,940 |
+171 |
Oct13 |
121227 |
78.70 |
78.70 |
78.52 |
78.52 |
-0.23 |
0 |
5 |
+0 |
Dec13 |
121227 |
78.80 |
78.85 |
77.57 |
78.49 |
-0.52 |
108 |
7,089 |
+59 |
Mar14 |
121227 |
79.55 |
79.55 |
79.14 |
79.14 |
-0.58 |
0 |
31 |
+0 |
Total Volume and Open Interest |
7,826 |
166,099 |
-941 |
Lumber(CME) |
Jan13 |
121227 |
391.2 |
392.8 |
384.8 |
386.4 |
-4.1 |
388 |
2,154 |
-106 |
Mar13 |
121227 |
397.9 |
399.1 |
391.3 |
393.2 |
-1.3 |
451 |
6,335 |
+94 |
May13 |
121227 |
391.0 |
391.1 |
384.2 |
387.7 |
-2.8 |
216 |
1,875 |
+24 |
Jul13 |
121227 |
379.8 |
380.7 |
374.0 |
374.5 |
-4.2 |
40 |
322 |
+13 |
Total Volume and Open Interest |
1,097 |
10,703 |
+24 |
Crude Oil(NYM) |
Feb13 |
121227 |
91.00 |
91.44 |
90.05 |
90.87 |
-0.11 |
48,516 |
298,836 |
-2,031 |
Mar13 |
121227 |
91.47 |
91.92 |
90.55 |
91.37 |
-0.12 |
8,169 |
165,303 |
+1,187 |
Apr13 |
121227 |
91.90 |
92.42 |
91.08 |
91.91 |
-0.10 |
4,126 |
64,877 |
-586 |
May13 |
121227 |
92.33 |
92.84 |
91.57 |
92.39 |
-0.08 |
3,355 |
72,970 |
+216 |
Jun13 |
121227 |
92.70 |
93.14 |
91.97 |
92.75 |
-0.06 |
4,912 |
131,207 |
+78 |
Jul13 |
121227 |
93.32 |
93.36 |
92.15 |
92.97 |
-0.06 |
2,024 |
51,316 |
+211 |
Aug13 |
121227 |
93.34 |
93.35 |
92.30 |
93.04 |
-0.04 |
936 |
25,330 |
+22 |
Sep13 |
121227 |
93.13 |
93.32 |
92.30 |
93.01 |
-0.03 |
814 |
47,501 |
-38 |
Oct13 |
121227 |
92.68 |
93.08 |
92.20 |
92.90 |
-0.04 |
471 |
30,712 |
+121 |
Nov13 |
121227 |
93.01 |
93.08 |
92.40 |
92.80 |
-0.05 |
326 |
31,437 |
-5 |
Dec13 |
121227 |
92.50 |
93.06 |
91.92 |
92.71 |
-0.05 |
2,238 |
171,501 |
-364 |
Jan14 |
121227 |
92.61 |
92.61 |
92.55 |
92.55 |
-0.06 |
256 |
30,609 |
-189 |
Feb14 |
121227 |
92.40 |
92.40 |
92.40 |
92.40 |
-0.06 |
162 |
12,036 |
+26 |
Mar14 |
121227 |
92.26 |
92.46 |
92.05 |
92.26 |
-0.06 |
61 |
17,014 |
+2 |
Apr14 |
121227 |
92.13 |
92.13 |
92.13 |
92.13 |
-0.06 |
49 |
9,453 |
-45 |
May14 |
121227 |
92.02 |
92.02 |
92.02 |
92.02 |
-0.05 |
30 |
10,048 |
-20 |
Total Volume and Open Interest |
77,204 |
1,476,652 |
-1,413 |
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 |
121227 |
91.025 |
91.450 |
90.050 |
90.875 |
-0.100 |
1,160 |
2,821 |
+0 |
Mar13 |
121227 |
91.450 |
91.800 |
90.550 |
91.375 |
-0.125 |
11 |
392 |
+0 |
Apr13 |
121227 |
92.200 |
92.300 |
91.900 |
91.900 |
-0.100 |
22 |
113 |
+16 |
May13 |
121227 |
92.275 |
92.400 |
91.575 |
92.400 |
-0.075 |
0 |
3 |
+0 |
Jun13 |
121227 |
92.750 |
92.750 |
92.750 |
92.750 |
-0.050 |
0 |
46 |
+0 |
Jul13 |
121227 |
92.975 |
92.975 |
92.975 |
92.975 |
-0.050 |
0 |
1 |
+0 |
Aug13 |
121227 |
93.050 |
93.050 |
93.050 |
93.050 |
-0.025 |
|
|
|
Sep13 |
121227 |
93.000 |
93.000 |
93.000 |
93.000 |
-0.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,193 |
3,531 |
+16 |
Heating Oil(NYM) |
Jan13 |
121227 |
305.40 |
308.20 |
304.69 |
307.23 |
+2.10 |
18,639 |
23,724 |
-450 |
Feb13 |
121227 |
304.12 |
305.75 |
302.88 |
304.89 |
+1.32 |
22,661 |
69,866 |
+1,087 |
Mar13 |
121227 |
301.90 |
303.46 |
300.73 |
302.59 |
+0.98 |
6,577 |
44,025 |
+576 |
Apr13 |
121227 |
299.34 |
300.50 |
298.33 |
299.89 |
+0.64 |
2,831 |
42,362 |
-1 |
May13 |
121227 |
301.83 |
303.15 |
301.48 |
302.68 |
+0.56 |
1,088 |
26,908 |
-4 |
Jun13 |
121227 |
300.46 |
301.71 |
299.50 |
301.00 |
+0.58 |
1,905 |
23,226 |
+135 |
Jul13 |
121227 |
300.43 |
300.81 |
299.02 |
300.40 |
+0.57 |
345 |
6,193 |
+41 |
Aug13 |
121227 |
300.40 |
300.40 |
298.66 |
299.90 |
+0.53 |
132 |
3,040 |
-43 |
Sep13 |
121227 |
299.92 |
299.92 |
298.38 |
299.50 |
+0.51 |
140 |
9,133 |
+73 |
Oct13 |
121227 |
299.75 |
299.75 |
298.24 |
299.19 |
+0.50 |
115 |
2,491 |
+2 |
Nov13 |
121227 |
299.00 |
299.00 |
298.00 |
298.87 |
+0.50 |
71 |
2,171 |
+40 |
Dec13 |
121227 |
298.61 |
298.99 |
296.92 |
298.40 |
+0.51 |
150 |
16,439 |
-9 |
Jan14 |
121227 |
298.21 |
298.21 |
298.21 |
298.21 |
+0.52 |
18 |
1,784 |
+4 |
Feb14 |
121227 |
297.51 |
297.51 |
297.51 |
297.51 |
+0.52 |
0 |
168 |
+0 |
Total Volume and Open Interest |
54,672 |
272,956 |
+1,451 |
Gasoline(NYMEX) |
Jan13 |
121227 |
281.35 |
283.92 |
279.59 |
282.13 |
+0.55 |
14,396 |
24,629 |
-2,509 |
Feb13 |
121227 |
278.63 |
281.23 |
276.83 |
278.93 |
+0.08 |
19,997 |
100,695 |
+345 |
Mar13 |
121227 |
279.51 |
281.31 |
277.07 |
278.91 |
-0.23 |
5,234 |
50,308 |
+820 |
Apr13 |
121227 |
291.90 |
294.49 |
290.12 |
291.93 |
-0.19 |
2,087 |
31,170 |
+343 |
May13 |
121227 |
290.97 |
291.61 |
289.26 |
291.05 |
-0.17 |
2,156 |
21,972 |
+741 |
Jun13 |
121227 |
288.35 |
289.73 |
285.81 |
287.67 |
-0.14 |
1,057 |
17,187 |
+244 |
Jul13 |
121227 |
284.64 |
285.58 |
281.69 |
283.65 |
-0.10 |
304 |
9,238 |
+122 |
Aug13 |
121227 |
279.10 |
279.36 |
277.90 |
279.28 |
-0.08 |
263 |
4,116 |
+205 |
Sep13 |
121227 |
274.65 |
274.80 |
273.50 |
274.80 |
-0.19 |
265 |
7,542 |
+7 |
Oct13 |
121227 |
260.18 |
260.97 |
259.98 |
260.97 |
-0.20 |
101 |
6,123 |
+7 |
Total Volume and Open Interest |
46,245 |
293,239 |
+486 |
e-miNY RBOB Gasoline(NYM) |
Jan13 |
121227 |
282.10 |
282.13 |
282.10 |
282.10 |
+0.50 |
0 |
1 |
+0 |
Feb13 |
121227 |
278.90 |
278.93 |
278.90 |
278.90 |
unch |
|
|
|
Mar13 |
121227 |
278.90 |
278.91 |
278.90 |
278.90 |
-0.20 |
|
|
|
Apr13 |
121227 |
291.90 |
291.93 |
291.90 |
291.90 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan13 |
121227 |
3.352 |
3.380 |
3.317 |
3.354 |
-0.038 |
30,887 |
21,475 |
-3,763 |
Feb13 |
121227 |
3.392 |
3.428 |
3.356 |
3.412 |
-0.013 |
36,574 |
195,586 |
+6,118 |
Mar13 |
121227 |
3.408 |
3.445 |
3.376 |
3.426 |
-0.014 |
17,034 |
264,209 |
-1,330 |
Apr13 |
121227 |
3.446 |
3.477 |
3.415 |
3.458 |
-0.016 |
10,729 |
138,126 |
+970 |
May13 |
121227 |
3.493 |
3.519 |
3.459 |
3.501 |
-0.016 |
6,844 |
70,891 |
+316 |
Jun13 |
121227 |
3.527 |
3.569 |
3.510 |
3.554 |
-0.014 |
5,075 |
23,118 |
+310 |
Jul13 |
121227 |
3.561 |
3.610 |
3.561 |
3.605 |
-0.014 |
3,192 |
35,661 |
+432 |
Aug13 |
121227 |
3.596 |
3.637 |
3.592 |
3.632 |
-0.014 |
1,827 |
24,903 |
-11 |
Sep13 |
121227 |
3.640 |
3.652 |
3.601 |
3.641 |
-0.015 |
1,764 |
22,516 |
+119 |
Oct13 |
121227 |
3.632 |
3.677 |
3.630 |
3.674 |
-0.016 |
7,121 |
101,418 |
-24 |
Nov13 |
121227 |
3.752 |
3.792 |
3.743 |
3.782 |
-0.016 |
1,520 |
27,361 |
-220 |
Dec13 |
121227 |
3.954 |
3.984 |
3.935 |
3.978 |
-0.017 |
3,839 |
30,842 |
+899 |
Jan14 |
121227 |
4.053 |
4.080 |
4.044 |
4.080 |
-0.017 |
3,464 |
69,906 |
-25 |
Feb14 |
121227 |
4.050 |
4.074 |
4.043 |
4.074 |
-0.016 |
4 |
5,977 |
-1 |
Mar14 |
121227 |
3.995 |
4.031 |
3.995 |
4.026 |
-0.011 |
394 |
17,713 |
-39 |
Apr14 |
121227 |
3.903 |
3.932 |
3.900 |
3.932 |
-0.012 |
338 |
31,813 |
+25 |
Total Volume and Open Interest |
130,624 |
1,164,624 |
+3,779 |
Brent Crude Oil(ICE) |
Feb13 |
121227 |
110.78 |
111.33 |
110.10 |
110.80 |
-0.27 |
49,454 |
297,397 |
-3,691 |
Mar13 |
121227 |
110.01 |
110.36 |
109.16 |
109.83 |
-0.29 |
24,242 |
197,934 |
+4,120 |
Apr13 |
121227 |
109.21 |
109.64 |
108.45 |
109.13 |
-0.28 |
8,317 |
67,687 |
+543 |
May13 |
121227 |
108.63 |
109.07 |
107.91 |
108.58 |
-0.27 |
3,283 |
54,644 |
-563 |
Jun13 |
121227 |
108.09 |
108.53 |
107.38 |
108.06 |
-0.25 |
4,685 |
106,843 |
-59 |
Jul13 |
121227 |
107.72 |
107.88 |
106.86 |
107.51 |
-0.23 |
1,789 |
35,459 |
-487 |
Aug13 |
121227 |
107.04 |
107.30 |
106.29 |
106.93 |
-0.21 |
1,138 |
50,773 |
+241 |
Sep13 |
121227 |
106.49 |
106.67 |
105.68 |
106.30 |
-0.20 |
1,928 |
46,486 |
+173 |
Oct13 |
121227 |
105.92 |
106.06 |
105.11 |
105.74 |
-0.17 |
410 |
37,645 |
+159 |
Nov13 |
121227 |
105.23 |
105.23 |
105.23 |
105.23 |
-0.16 |
911 |
28,855 |
-473 |
Dec13 |
121227 |
104.98 |
105.15 |
104.16 |
104.78 |
-0.14 |
2,647 |
133,642 |
+758 |
Jan14 |
121227 |
104.40 |
104.40 |
104.40 |
104.40 |
-0.13 |
202 |
23,929 |
+19 |
Feb14 |
121227 |
104.05 |
104.05 |
104.05 |
104.05 |
-0.11 |
136 |
13,334 |
+82 |
Mar14 |
121227 |
103.69 |
103.69 |
103.69 |
103.69 |
-0.11 |
37 |
12,131 |
+0 |
Total Volume and Open Interest |
100,765 |
1,311,476 |
+1,056 |
Gas Oil(ICE) |
Jan13 |
121227 |
942.00 |
945.00 |
937.00 |
937.50 |
-3.75 |
15,576 |
98,630 |
-876 |
Feb13 |
121227 |
940.25 |
945.25 |
936.75 |
937.50 |
-4.25 |
19,278 |
91,823 |
+498 |
Mar13 |
121227 |
940.50 |
942.50 |
934.25 |
935.00 |
-4.75 |
5,643 |
58,296 |
+1,063 |
Apr13 |
121227 |
936.00 |
937.50 |
930.25 |
930.75 |
-4.75 |
2,266 |
34,491 |
+330 |
May13 |
121227 |
929.50 |
932.75 |
926.00 |
926.25 |
-4.50 |
874 |
28,525 |
-129 |
Jun13 |
121227 |
925.00 |
928.25 |
921.50 |
922.00 |
-4.50 |
1,670 |
36,096 |
+295 |
Jul13 |
121227 |
922.75 |
925.50 |
919.75 |
919.75 |
-4.50 |
228 |
17,371 |
+5 |
Aug13 |
121227 |
923.50 |
923.75 |
918.00 |
918.00 |
-4.50 |
151 |
14,959 |
+28 |
Sep13 |
121227 |
921.75 |
922.00 |
916.25 |
916.25 |
-4.75 |
294 |
18,378 |
-7 |
Oct13 |
121227 |
916.50 |
916.75 |
914.50 |
914.50 |
-5.00 |
295 |
9,321 |
+111 |
Total Volume and Open Interest |
46,977 |
512,510 |
+1,452 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121227 |
2.204 |
2.206 |
2.200 |
2.203 |
-0.003 |
99 |
540 |
-60 |
Feb13 |
121227 |
2.216 |
2.218 |
2.211 |
2.215 |
-0.003 |
125 |
1,405 |
+42 |
Mar13 |
121227 |
2.231 |
2.234 |
2.227 |
2.231 |
-0.003 |
66 |
1,757 |
-10 |
Apr13 |
121227 |
2.235 |
2.238 |
2.229 |
2.238 |
-0.003 |
12 |
874 |
+8 |
May13 |
121227 |
2.223 |
2.234 |
2.223 |
2.226 |
-0.006 |
7 |
823 |
+0 |
Jun13 |
121227 |
2.220 |
2.220 |
2.212 |
2.213 |
-0.007 |
6 |
912 |
+1 |
Jul13 |
121227 |
2.192 |
2.198 |
2.189 |
2.192 |
-0.004 |
3 |
1,161 |
+0 |
Total Volume and Open Interest |
318 |
8,624 |
-19 |
WTI Crude Oil(ICE) |
Feb13 |
121227 |
90.82 |
91.44 |
90.05 |
90.87 |
-0.11 |
7,902 |
76,376 |
-694 |
Mar13 |
121227 |
91.32 |
91.92 |
90.61 |
91.37 |
-0.12 |
2,558 |
50,942 |
+54 |
Apr13 |
121227 |
91.80 |
92.40 |
91.12 |
91.91 |
-0.10 |
1,258 |
20,160 |
-162 |
May13 |
121227 |
92.65 |
92.79 |
91.68 |
92.39 |
-0.08 |
884 |
17,350 |
+49 |
Jun13 |
121227 |
93.02 |
93.14 |
92.03 |
92.75 |
-0.06 |
1,327 |
63,692 |
+106 |
Jul13 |
121227 |
93.26 |
93.26 |
92.20 |
92.97 |
-0.06 |
467 |
11,248 |
+23 |
Aug13 |
121227 |
93.21 |
93.21 |
93.04 |
93.04 |
-0.04 |
202 |
7,225 |
+48 |
Sep13 |
121227 |
93.17 |
93.17 |
92.72 |
93.01 |
-0.03 |
93 |
10,851 |
+7 |
Oct13 |
121227 |
92.88 |
92.90 |
92.88 |
92.90 |
-0.04 |
79 |
9,297 |
+30 |
Nov13 |
121227 |
92.80 |
92.80 |
92.80 |
92.80 |
-0.05 |
73 |
5,933 |
+15 |
Dec13 |
121227 |
92.62 |
92.94 |
92.16 |
92.71 |
-0.05 |
587 |
69,526 |
+57 |
Jan14 |
121227 |
92.55 |
92.55 |
92.55 |
92.55 |
-0.06 |
7 |
6,611 |
+6 |
Feb14 |
121227 |
92.40 |
92.40 |
92.40 |
92.40 |
-0.06 |
2 |
2,246 |
+1 |
Mar14 |
121227 |
92.26 |
92.26 |
92.26 |
92.26 |
-0.06 |
1 |
3,743 |
+1 |
Apr14 |
121227 |
92.13 |
92.13 |
92.13 |
92.13 |
-0.06 |
0 |
2,181 |
+0 |
May14 |
121227 |
92.02 |
92.02 |
92.02 |
92.02 |
-0.05 |
0 |
2,005 |
+0 |
Total Volume and Open Interest |
15,582 |
458,807 |
-627 |
US Dollar Index(ICE) |
Mar13 |
121227 |
79.640 |
79.890 |
79.420 |
79.720 |
+0.015 |
8,263 |
42,750 |
-863 |
Jun13 |
121227 |
79.815 |
79.815 |
79.815 |
79.815 |
+0.025 |
18 |
555 |
+2 |
Sep13 |
121227 |
79.955 |
79.955 |
79.955 |
79.955 |
+0.153 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,281 |
43,308 |
-861 |
Australian Dollar(CME) |
Mar13 |
121227 |
103.12 |
103.28 |
102.85 |
103.15 |
+0.09 |
32,045 |
172,941 |
-5,280 |
Jun13 |
121227 |
102.50 |
102.50 |
102.41 |
102.50 |
+0.09 |
34 |
171 |
+6 |
Sep13 |
121227 |
101.91 |
101.91 |
101.80 |
101.91 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,079 |
173,118 |
-5,274 |
British Pound(CME) |
Mar13 |
121227 |
161.35 |
162.01 |
160.65 |
161.06 |
-0.20 |
35,338 |
181,136 |
-4,352 |
Jun13 |
121227 |
161.58 |
161.58 |
161.01 |
161.01 |
-0.19 |
8 |
81 |
-1 |
Sep13 |
121227 |
160.97 |
161.16 |
160.97 |
160.97 |
-0.19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,346 |
181,219 |
-4,353 |
Canadian Dollar(CME) |
Mar13 |
121227 |
100.43 |
100.75 |
100.22 |
100.33 |
-0.06 |
21,991 |
138,371 |
-3,135 |
Jun13 |
121227 |
100.52 |
100.52 |
100.08 |
100.12 |
-0.06 |
47 |
1,275 |
+1 |
Sep13 |
121227 |
99.88 |
99.95 |
99.88 |
99.89 |
-0.06 |
2 |
961 |
-2 |
Dec13 |
121227 |
99.71 |
99.71 |
99.64 |
99.64 |
-0.06 |
0 |
347 |
+0 |
Total Volume and Open Interest |
22,040 |
140,965 |
-3,136 |
Japanese Yen(CME) |
Mar13 |
121227 |
117.05 |
117.07 |
116.13 |
116.32 |
-0.56 |
38,760 |
195,395 |
+3,044 |
Jun13 |
121227 |
116.93 |
116.97 |
116.27 |
116.40 |
-0.57 |
28 |
205 |
+10 |
Sep13 |
121227 |
116.52 |
117.09 |
116.44 |
116.52 |
-0.57 |
3 |
88 |
-5 |
Total Volume and Open Interest |
38,791 |
195,705 |
+3,049 |
Swiss Franc(CME) |
Mar13 |
121227 |
109.67 |
110.13 |
109.38 |
109.63 |
-0.06 |
8,474 |
48,597 |
+898 |
Jun13 |
121227 |
110.16 |
110.16 |
109.84 |
109.84 |
-0.07 |
0 |
37 |
+0 |
Sep13 |
121227 |
110.06 |
110.13 |
110.06 |
110.06 |
-0.07 |
|
|
|
Total Volume and Open Interest |
8,474 |
48,634 |
+898 |
EuroFX(CME) |
Mar13 |
121227 |
132.35 |
132.95 |
132.13 |
132.49 |
+0.17 |
59,433 |
201,502 |
+1,462 |
Jun13 |
121227 |
132.63 |
133.04 |
132.28 |
132.61 |
+0.18 |
27 |
1,043 |
+5 |
Sep13 |
121227 |
132.75 |
132.75 |
132.57 |
132.75 |
+0.18 |
0 |
26 |
+0 |
Total Volume and Open Interest |
59,460 |
202,591 |
+1,467 |
Mexican Peso(CME) |
Jan13 |
121227 |
769.25 |
769.25 |
767.50 |
769.25 |
+1.75 |
|
|
|
Feb13 |
121227 |
767.00 |
767.00 |
765.25 |
767.00 |
+1.75 |
|
|
|
Total Volume and Open Interest |
21,534 |
200,460 |
-7,759 |
Brazilian Real(CME) |
Jan13 |
121227 |
486.60 |
489.75 |
486.60 |
488.00 |
+1.25 |
0 |
3,404 |
+0 |
Feb13 |
121227 |
486.00 |
487.80 |
484.55 |
486.25 |
+1.60 |
0 |
6,778 |
+0 |
Mar13 |
121227 |
483.25 |
485.75 |
483.25 |
484.20 |
+1.40 |
23 |
2,836 |
+0 |
Apr13 |
121227 |
482.15 |
482.15 |
482.15 |
482.15 |
+1.40 |
|
|
|
Total Volume and Open Interest |
23 |
41,054 |
+0 |
30-Year T-Bonds(CBOT) |
Mar13 |
121227 |
147~200 |
148~180 |
146~300 |
148~110 |
+0~280 |
26,095 |
539,018 |
+104 |
Jun13 |
121227 |
146~260 |
147~000 |
146~020 |
146~300 |
+0~280 |
0 |
5 |
+0 |
Sep13 |
121227 |
146~300 |
146~300 |
146~020 |
146~300 |
+0~280 |
|
|
|
Total Volume and Open Interest |
26,095 |
539,023 |
+104 |
10-Year T-Notes(CBOT) |
Mar13 |
121227 |
132~170 |
133~005 |
132~100 |
132~295 |
+0~135 |
74,527 |
1,600,200 |
-2,754 |
Jun13 |
121227 |
132~020 |
132~020 |
131~205 |
132~020 |
+0~135 |
|
|
|
Sep13 |
121227 |
132~020 |
132~020 |
131~205 |
132~020 |
+0~135 |
|
|
|
Total Volume and Open Interest |
74,527 |
1,600,200 |
-2,754 |
5-Year T-Notes(CBOT) |
Dec12 |
121227 |
124~102 |
124~170 |
124~094 |
124~170 |
+0~064 |
13,970 |
32,715 |
-1,550 |
Mar13 |
121227 |
124~054 |
124~130 |
124~030 |
124~120 |
+0~064 |
80,511 |
1,507,698 |
+8,585 |
Jun13 |
121227 |
123~240 |
123~240 |
123~174 |
123~240 |
+0~064 |
|
|
|
Total Volume and Open Interest |
94,481 |
1,540,413 |
+7,035 |
2 Year T-Notes(CBOT) |
Dec12 |
121227 |
110~074 |
110~080 |
110~072 |
110~080 |
+0~006 |
18 |
20,142 |
-1 |
Mar13 |
121227 |
110~064 |
110~072 |
110~062 |
110~070 |
+0~006 |
29,217 |
1,022,713 |
+1,189 |
Jun13 |
121227 |
109~234 |
109~234 |
109~226 |
109~234 |
+0~006 |
|
|
|
Total Volume and Open Interest |
29,235 |
1,042,855 |
+1,188 |
Eurodollars(CME) |
Mar13 |
121227 |
99.675 |
99.690 |
99.670 |
99.675 |
-0.005 |
43,887 |
776,490 |
+2,888 |
Jun13 |
121227 |
99.645 |
99.660 |
99.640 |
99.645 |
-0.005 |
70,114 |
633,168 |
-8,357 |
Sep13 |
121227 |
99.620 |
99.635 |
99.615 |
99.625 |
unch |
78,061 |
584,542 |
-2,025 |
Dec13 |
121227 |
99.595 |
99.605 |
99.585 |
99.600 |
unch |
77,079 |
691,489 |
+18,943 |
Mar14 |
121227 |
99.565 |
99.580 |
99.550 |
99.575 |
+0.010 |
38,550 |
617,453 |
-2,189 |
Jun14 |
121227 |
99.515 |
99.540 |
99.500 |
99.535 |
+0.015 |
21,668 |
547,961 |
-204 |
Sep14 |
121227 |
99.465 |
99.490 |
99.445 |
99.485 |
+0.020 |
19,170 |
441,152 |
-627 |
Dec14 |
121227 |
99.400 |
99.430 |
99.380 |
99.425 |
+0.025 |
14,855 |
558,627 |
-2,452 |
Mar15 |
121227 |
99.340 |
99.375 |
99.315 |
99.370 |
+0.030 |
15,121 |
449,610 |
-1,835 |
Jun15 |
121227 |
99.265 |
99.305 |
99.240 |
99.300 |
+0.035 |
13,024 |
582,417 |
-2,557 |
Sep15 |
121227 |
99.180 |
99.225 |
99.155 |
99.220 |
+0.040 |
10,851 |
426,465 |
-2,873 |
Dec15 |
121227 |
99.070 |
99.115 |
99.040 |
99.115 |
+0.045 |
10,605 |
453,899 |
-1,084 |
Mar16 |
121227 |
98.945 |
98.995 |
98.920 |
98.995 |
+0.045 |
8,540 |
273,137 |
+321 |
Jun16 |
121227 |
98.805 |
98.860 |
98.775 |
98.855 |
+0.050 |
6,247 |
178,211 |
-558 |
Sep16 |
121227 |
98.640 |
98.710 |
98.620 |
98.705 |
+0.055 |
5,467 |
160,893 |
-1,017 |
Dec16 |
121227 |
98.485 |
98.545 |
98.455 |
98.545 |
+0.060 |
4,492 |
101,455 |
-152 |
Mar17 |
121227 |
98.335 |
98.395 |
98.305 |
98.395 |
+0.060 |
2,512 |
90,087 |
+189 |
Jun17 |
121227 |
98.160 |
98.235 |
98.145 |
98.235 |
+0.065 |
1,721 |
62,723 |
+567 |
Total Volume and Open Interest |
448,661 |
7,864,799 |
-1,097 |
Ultra T-Bond(CBOT) |
Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
Mar13 |
121227 |
162~25 |
164~06 |
161~22 |
163~28 |
+1~13 |
4,691 |
350,241 |
-179 |
Jun13 |
121227 |
163~28 |
163~28 |
162~15 |
163~28 |
+1~13 |
|
|
|
Total Volume and Open Interest |
4,691 |
350,241 |
-179 |
30 Day Federal Funds(CBOT) |
Dec12 |
121227 |
99.835 |
99.835 |
99.832 |
99.832 |
unch |
0 |
102,736 |
+0 |
Jan13 |
121227 |
99.840 |
99.840 |
99.830 |
99.835 |
-0.005 |
1,333 |
49,226 |
+520 |
Feb13 |
121227 |
99.850 |
99.855 |
99.845 |
99.850 |
unch |
638 |
28,441 |
+161 |
Mar13 |
121227 |
99.850 |
99.855 |
99.850 |
99.855 |
unch |
1,162 |
31,488 |
+745 |
Apr13 |
121227 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
338 |
26,916 |
+251 |
May13 |
121227 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
399 |
28,119 |
-293 |
Total Volume and Open Interest |
8,143 |
439,297 |
+1,042 |
3-Mth Euro-Yen(CME) |
Mar13 |
121227 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121227 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep13 |
121227 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec13 |
121227 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar14 |
121227 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
121227 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
121227 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
|
|
|
Dec14 |
121227 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121227 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun15 |
121227 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121227 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,380 |
+9 |
Jun13 |
121227 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
202 |
+0 |
Sep13 |
121227 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
121227 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
384 |
+0 |
Mar14 |
121227 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
214 |
+0 |
Jun14 |
121227 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
121227 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
121227 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,304 |
+9 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121227 |
143.64 |
143.72 |
143.49 |
143.56 |
-0.06 |
752 |
16,988 |
-1,338 |
Jun13 |
121227 |
141.46 |
141.46 |
141.46 |
141.46 |
-0.06 |
|
|
|
Sep13 |
121227 |
139.37 |
139.37 |
139.37 |
139.37 |
-0.06 |
|
|
|
Total Volume and Open Interest |
752 |
16,988 |
-1,338 |
Euro-Bund(EUREX) |
Mar13 |
121227 |
144.78 |
145.63 |
144.62 |
145.54 |
+0.77 |
425,826 |
842,332 |
+7,679 |
Jun13 |
121227 |
142.90 |
143.70 |
142.90 |
143.67 |
+0.77 |
0 |
192 |
-5 |
Sep13 |
121227 |
143.67 |
143.67 |
143.67 |
143.67 |
+0.77 |
|
|
|
Total Volume and Open Interest |
425,826 |
842,524 |
+7,674 |
Euro-Bobl(EUREX) |
Mar13 |
121227 |
127.36 |
127.79 |
127.30 |
127.67 |
+0.25 |
269,534 |
752,683 |
+3,575 |
Jun13 |
121227 |
125.92 |
125.95 |
125.92 |
125.95 |
+0.25 |
24 |
146 |
+0 |
Sep13 |
121227 |
125.95 |
125.95 |
125.95 |
125.95 |
+0.25 |
|
|
|
Total Volume and Open Interest |
269,558 |
752,829 |
+3,575 |
3-Mth Euribor(EUREX) |
Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
Mar13 |
121227 |
99.820 |
99.820 |
99.815 |
99.820 |
-0.010 |
4 |
2,952 |
-15 |
Jun13 |
121227 |
99.810 |
99.815 |
99.810 |
99.815 |
-0.025 |
0 |
1,004 |
+0 |
Total Volume and Open Interest |
24 |
6,955 |
+5 |
Long Gilt(LIFFE) |
Dec12 |
121227 |
118~29 |
118~29 |
118~27 |
118~27 |
-0~04 |
15 |
14,297 |
-4,162 |
Mar13 |
121227 |
118~04 |
119~01 |
118~02 |
119~00 |
+0~25 |
5,114 |
328,868 |
+3,584 |
Total Volume and Open Interest |
5,129 |
343,165 |
-578 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
121227 |
99.45 |
99.47 |
99.44 |
99.46 |
+0.01 |
18,181 |
314,863 |
-5,401 |
Jun13 |
121227 |
99.44 |
99.46 |
99.43 |
99.45 |
+0.01 |
7,614 |
273,268 |
-2,192 |
Sep13 |
121227 |
99.42 |
99.45 |
99.41 |
99.44 |
+0.01 |
5,741 |
272,823 |
-27 |
Dec13 |
121227 |
99.40 |
99.44 |
99.38 |
99.42 |
+0.01 |
2,818 |
258,142 |
-3,207 |
Mar14 |
121227 |
99.40 |
99.42 |
99.36 |
99.40 |
+0.01 |
3,199 |
260,110 |
-3,196 |
Jun14 |
121227 |
99.34 |
99.39 |
99.32 |
99.36 |
+0.01 |
3,371 |
178,170 |
-211 |
Total Volume and Open Interest |
50,306 |
2,241,161 |
-20,076 |
3-Mth Euribor(LIFFE) |
Mar13 |
121227 |
99.815 |
99.830 |
99.720 |
99.820 |
+0.005 |
13,184 |
503,028 |
-1,691 |
Jun13 |
121227 |
99.815 |
99.830 |
99.720 |
99.815 |
unch |
13,623 |
529,345 |
-2,326 |
Sep13 |
121227 |
99.790 |
99.805 |
99.695 |
99.785 |
-0.005 |
7,825 |
417,858 |
-351 |
Total Volume and Open Interest |
64,090 |
3,751,695 |
-11,423 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
121227 |
97.17 |
97.19 |
97.16 |
97.18 |
+0.03 |
7,574 |
207,398 |
+1,398 |
Jun13 |
121227 |
97.29 |
97.32 |
97.28 |
97.31 |
+0.04 |
5,382 |
168,071 |
+1,563 |
Sep13 |
121227 |
97.29 |
97.32 |
97.29 |
97.32 |
+0.04 |
2,415 |
108,869 |
+36 |
Dec13 |
121227 |
97.24 |
97.26 |
97.23 |
97.25 |
+0.03 |
2,203 |
88,993 |
+1,231 |
Mar14 |
121227 |
97.14 |
97.16 |
97.14 |
97.16 |
+0.03 |
374 |
51,772 |
-29 |
Jun14 |
121227 |
97.05 |
97.07 |
97.05 |
97.06 |
+0.03 |
320 |
30,003 |
-76 |
Sep14 |
121227 |
96.96 |
96.97 |
96.95 |
96.97 |
+0.04 |
413 |
18,322 |
+101 |
Dec14 |
121227 |
96.88 |
96.88 |
96.88 |
96.88 |
+0.03 |
184 |
6,177 |
-76 |
Mar15 |
121227 |
96.78 |
96.78 |
96.78 |
96.78 |
+0.03 |
10 |
631 |
-3 |
Jun15 |
121227 |
96.70 |
96.70 |
96.70 |
96.70 |
+0.03 |
0 |
365 |
-3 |
Total Volume and Open Interest |
18,875 |
680,787 |
+4,142 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
121227 |
96.72 |
96.73 |
96.66 |
96.67 |
-0.01 |
12,082 |
394,531 |
-9,812 |
Jun13 |
121227 |
96.67 |
96.67 |
96.67 |
96.67 |
-0.01 |
|
|
|
Total Volume and Open Interest |
12,082 |
394,531 |
-9,812 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
121227 |
97.28 |
97.30 |
97.24 |
97.27 |
unch |
23,946 |
427,251 |
-17,522 |
Jun13 |
121227 |
97.27 |
97.27 |
97.27 |
97.27 |
unch |
|
|
|
Total Volume and Open Interest |
23,946 |
427,251 |
-17,522 |
Gold(CMX) |
Dec12 |
121227 |
1656.2 |
1662.6 |
1656.2 |
1662.6 |
+2.8 |
73 |
102 |
-89 |
Feb13 |
121227 |
1659.8 |
1666.1 |
1653.1 |
1663.7 |
+3.0 |
44,006 |
256,004 |
-880 |
Apr13 |
121227 |
1660.3 |
1668.3 |
1655.5 |
1665.9 |
+3.0 |
1,421 |
46,780 |
+236 |
Jun13 |
121227 |
1662.0 |
1669.6 |
1658.0 |
1667.9 |
+3.1 |
1,141 |
30,342 |
+150 |
Aug13 |
121227 |
1664.1 |
1669.9 |
1662.0 |
1669.8 |
+3.1 |
1,218 |
17,997 |
+759 |
Oct13 |
121227 |
1666.8 |
1671.8 |
1666.8 |
1671.8 |
+3.2 |
213 |
11,385 |
+264 |
Dec13 |
121227 |
1666.5 |
1675.2 |
1666.0 |
1673.8 |
+3.2 |
947 |
23,423 |
+548 |
Feb14 |
121227 |
1667.5 |
1677.2 |
1667.5 |
1675.9 |
+3.3 |
46 |
3,017 |
+3 |
Apr14 |
121227 |
1678.2 |
1678.2 |
1678.2 |
1678.2 |
+3.3 |
0 |
3,516 |
+0 |
Jun14 |
121227 |
1680.6 |
1680.6 |
1680.6 |
1680.6 |
+3.2 |
0 |
8,930 |
+0 |
Aug14 |
121227 |
1683.1 |
1683.1 |
1683.1 |
1683.1 |
+3.2 |
0 |
93 |
+0 |
Oct14 |
121227 |
1685.6 |
1685.6 |
1685.6 |
1685.6 |
+3.2 |
|
|
|
Total Volume and Open Interest |
49,510 |
426,300 |
+1,050 |
Silver(CMX) |
Dec12 |
121227 |
2995.0 |
3018.4 |
2995.0 |
3018.4 |
+20.1 |
7 |
467 |
-101 |
Mar13 |
121227 |
3005.0 |
3053.0 |
2971.5 |
3024.0 |
+20.5 |
13,072 |
78,902 |
+92 |
May13 |
121227 |
3020.0 |
3053.0 |
2995.5 |
3029.1 |
+20.6 |
457 |
9,146 |
+46 |
Jul13 |
121227 |
3034.5 |
3034.5 |
3028.0 |
3033.5 |
+20.7 |
160 |
7,116 |
+69 |
Sep13 |
121227 |
3041.5 |
3041.5 |
3037.3 |
3037.3 |
+20.8 |
87 |
4,990 |
+60 |
Dec13 |
121227 |
3008.0 |
3067.0 |
3000.0 |
3042.5 |
+20.9 |
102 |
19,194 |
-4 |
Mar14 |
121227 |
3045.6 |
3045.6 |
3045.6 |
3045.6 |
+20.8 |
23 |
1,689 |
-22 |
Total Volume and Open Interest |
14,127 |
140,751 |
+134 |
Platinum(NYMEX) |
Jan13 |
121227 |
1536.8 |
1547.5 |
1528.6 |
1531.8 |
-3.1 |
6,435 |
16,303 |
-3,274 |
Apr13 |
121227 |
1541.0 |
1551.5 |
1532.4 |
1536.0 |
-3.0 |
5,161 |
45,383 |
+2,903 |
Jul13 |
121227 |
1538.0 |
1541.7 |
1535.8 |
1539.2 |
-3.7 |
42 |
727 |
+26 |
Oct13 |
121227 |
1542.7 |
1542.7 |
1542.7 |
1542.7 |
-3.7 |
0 |
46 |
+0 |
Total Volume and Open Interest |
11,640 |
62,466 |
-343 |
Palladium(NYMEX) |
Mar13 |
121227 |
692.40 |
710.00 |
689.35 |
708.50 |
+16.10 |
542 |
26,148 |
-25 |
Jun13 |
121227 |
703.45 |
710.50 |
703.45 |
709.75 |
+16.10 |
2 |
154 |
+2 |
Sep13 |
121227 |
709.95 |
709.95 |
709.95 |
709.95 |
+16.10 |
|
|
|
Total Volume and Open Interest |
545 |
26,325 |
-25 |
Copper(CMX) |
Dec12 |
121226 |
356.45 |
360.20 |
356.45 |
358.30 |
+4.90 |
297 |
702 |
-329 |
Mar13 |
121227 |
359.45 |
361.20 |
358.95 |
360.10 |
+0.35 |
14,265 |
100,361 |
+687 |
May13 |
121227 |
360.55 |
362.20 |
360.55 |
361.15 |
+0.30 |
567 |
20,132 |
-242 |
Jul13 |
121227 |
362.25 |
362.65 |
361.50 |
362.10 |
+0.25 |
425 |
9,783 |
+106 |
Sep13 |
121227 |
363.00 |
363.00 |
362.90 |
362.90 |
+0.25 |
108 |
4,346 |
-23 |
Total Volume and Open Interest |
15,763 |
148,449 |
+446 |
DJIA Index(CBOT) |
Mar13 |
121227 |
13043 |
13070 |
12895 |
13003 |
-45 |
46 |
8,448 |
+6 |
Jun13 |
121227 |
12922 |
12976 |
12922 |
12922 |
-54 |
|
|
|
Sep13 |
121227 |
12843 |
12897 |
12843 |
12843 |
-54 |
|
|
|
Dec13 |
121227 |
12788 |
12842 |
12788 |
12788 |
-54 |
|
|
|
Total Volume and Open Interest |
46 |
8,448 |
+6 |
E-mini DJIA Index(CBOT) |
Dec12 |
121221 |
13312 |
13313 |
13021 |
13249 |
-73 |
34,263 |
46,878 |
-1,127 |
Mar13 |
121227 |
13050 |
13079 |
12894 |
13003 |
-45 |
22,366 |
96,020 |
-208 |
Jun13 |
121227 |
12970 |
12970 |
12822 |
12922 |
-54 |
4 |
86 |
+1 |
Sep13 |
121227 |
12843 |
12843 |
12843 |
12843 |
-54 |
|
|
|
Total Volume and Open Interest |
22,370 |
96,106 |
-207 |
S & P 500(CME) |
Mar13 |
121227 |
1413.10 |
1418.00 |
1410.70 |
1410.70 |
-2.80 |
2,775 |
170,884 |
-22 |
Jun13 |
121227 |
1403.80 |
1410.60 |
1391.10 |
1403.80 |
-2.80 |
0 |
5,047 |
+0 |
Sep13 |
121227 |
1397.40 |
1403.90 |
1384.40 |
1397.40 |
-2.50 |
0 |
175 |
+0 |
Dec13 |
121227 |
1390.40 |
1396.90 |
1377.40 |
1390.40 |
-2.50 |
|
|
|
Total Volume and Open Interest |
2,775 |
176,106 |
-22 |
S & P 500 E-Mini(Globex) |
Mar13 |
121227 |
1413.25 |
1418.50 |
1396.00 |
1410.75 |
-2.75 |
318,126 |
2,755,660 |
+9,858 |
Jun13 |
121227 |
1405.75 |
1410.75 |
1389.75 |
1403.75 |
-2.75 |
537 |
8,026 |
+438 |
Total Volume and Open Interest |
318,670 |
2,763,921 |
+10,301 |
NASDAQ 100(CME) |
Mar13 |
121227 |
2629.50 |
2637.30 |
2594.00 |
2622.50 |
-6.00 |
457 |
4,117 |
+126 |
Jun13 |
121227 |
2615.30 |
2623.00 |
2615.30 |
2615.30 |
-7.70 |
|
|
|
Sep13 |
121227 |
2609.80 |
2617.50 |
2609.80 |
2609.80 |
-7.70 |
|
|
|
Total Volume and Open Interest |
457 |
4,117 |
+122 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
121227 |
2631.80 |
2637.80 |
2593.50 |
2622.50 |
-6.00 |
40,306 |
293,932 |
-1,672 |
Jun13 |
121227 |
2627.00 |
2627.00 |
2591.00 |
2615.30 |
-7.70 |
53 |
157 |
-13 |
Total Volume and Open Interest |
40,389 |
294,127 |
-1,655 |
S & P Midcap 400(CME) |
Mar13 |
121227 |
1010.00 |
1011.00 |
999.00 |
1006.40 |
-1.30 |
5 |
347 |
+3 |
Jun13 |
121227 |
1004.30 |
1005.60 |
1004.30 |
1004.30 |
-1.30 |
|
|
|
Sep13 |
121227 |
1002.30 |
1003.60 |
1002.30 |
1002.30 |
-1.30 |
|
|
|
Total Volume and Open Interest |
5 |
347 |
+3 |
Volatility Index(CBOE) |
Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
Jan13 |
121227 |
19.30 |
20.65 |
19.05 |
19.09 |
-0.40 |
22,490 |
0 |
+0 |
Feb13 |
121227 |
19.30 |
20.60 |
19.30 |
19.40 |
-0.15 |
15,902 |
54,004 |
-2,199 |
Mar13 |
121227 |
20.00 |
20.95 |
19.92 |
20.10 |
-0.10 |
4,017 |
0 |
+0 |
Total Volume and Open Interest |
52,663 |
318,607 |
-3,423 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121227 |
10350 |
10460 |
10335 |
10435 |
+80 |
1,150 |
52,474 |
+421 |
Jun13 |
121227 |
10390 |
10390 |
10390 |
10390 |
+80 |
0 |
58 |
-6 |
Total Volume and Open Interest |
1,150 |
52,532 |
+415 |
Nikkei 225(SGX) |
Mar13 |
121227 |
10260 |
10395 |
10255 |
10365 |
+100 |
40,063 |
250,166 |
-3,258 |
Jun13 |
121227 |
10325 |
10325 |
10250 |
10290 |
+100 |
7 |
1,802 |
+50 |
Sep13 |
121227 |
10280 |
10280 |
10280 |
10280 |
+95 |
|
|
|
Total Volume and Open Interest |
40,793 |
275,018 |
-3,084 |
CAC 40(EURONEXT) |
Jan13 |
121227 |
3657.0 |
3688.5 |
3657.0 |
3677.0 |
+20.0 |
10,454 |
328,793 |
+23,750 |
Feb13 |
121227 |
3665.5 |
3686.0 |
3660.0 |
3677.0 |
+20.0 |
83 |
7,215 |
+120 |
Mar13 |
121227 |
3660.5 |
3689.0 |
3660.5 |
3678.0 |
+20.5 |
66 |
22,189 |
+557 |
Total Volume and Open Interest |
10,603 |
358,230 |
-90,767 |
Hang Seng Index(HKFE) |
Dec12 |
121227 |
22690 |
22800 |
22629 |
22666 |
+110 |
112,272 |
89,857 |
-16,522 |
Jan13 |
121227 |
22794 |
22820 |
22662 |
22710 |
+133 |
59,664 |
90,119 |
+44,164 |
Total Volume and Open Interest |
172,392 |
187,763 |
+27,812 |
DAX(EUREX) |
Dec12 |
121221 |
7610.0 |
7650.0 |
7596.0 |
7629.0 |
-42.5 |
186,180 |
83,549 |
-26,248 |
Mar13 |
121227 |
7631.5 |
7685.5 |
7630.0 |
7657.5 |
+4.0 |
78,334 |
146,942 |
+8,282 |
Jun13 |
121227 |
7641.5 |
7693.5 |
7641.5 |
7667.5 |
+4.5 |
9,382 |
8,854 |
+640 |
Total Volume and Open Interest |
209,664 |
223,753 |
-6,670 |
FT-SE 100(EURONEXT) |
Mar13 |
121227 |
5905.50 |
5963.50 |
5904.00 |
5917.00 |
+2.50 |
7,303 |
614,530 |
+1,762 |
Jun13 |
121227 |
5865.00 |
5865.00 |
5852.50 |
5852.50 |
+2.50 |
10 |
238 |
+35 |
Sep13 |
121227 |
5805.00 |
5805.00 |
5805.00 |
5805.00 |
+2.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
7,313 |
614,848 |
-67,925 |
SPI 200(SFE) |
Mar13 |
121227 |
4593.0 |
4634.0 |
4593.0 |
4628.0 |
+15.0 |
10,439 |
247,821 |
-1,509 |
Jun13 |
121227 |
4625.0 |
4625.0 |
4625.0 |
4625.0 |
+16.0 |
0 |
3,066 |
+0 |
Sep13 |
121227 |
4586.0 |
4586.0 |
4586.0 |
4586.0 |
+16.0 |
0 |
1,517 |
+0 |
Total Volume and Open Interest |
10,471 |
254,739 |
-1,519 |
FTSE MIB(ISE) |
Mar13 |
121227 |
16350.00 |
16535.00 |
16345.00 |
16430.00 |
+78.00 |
14,031 |
38,810 |
+2,903 |
Jun13 |
121227 |
16210.00 |
16240.00 |
16155.00 |
16155.00 |
+70.00 |
20 |
47 |
+18 |
Total Volume and Open Interest |
36,592 |
52,939 |
+791 |
KOSPI 200(KFE) |
Mar13 |
121227 |
264.45 |
264.55 |
264.30 |
264.35 |
+0.75 |
113,657 |
110,718 |
+899 |
Jun13 |
121227 |
265.05 |
266.15 |
263.85 |
265.85 |
+1.05 |
34 |
1,331 |
+1 |
Sep13 |
121227 |
265.05 |
267.10 |
265.05 |
267.10 |
+0.10 |
0 |
16 |
+1 |
Total Volume and Open Interest |
113,691 |
112,117 |
+901 |
GSCI(CME) |
Jan13 |
121227 |
647.00 |
647.00 |
643.75 |
645.75 |
-0.25 |
5 |
9,786 |
+3 |
Feb13 |
121227 |
648.50 |
648.50 |
645.00 |
647.00 |
-0.50 |
0 |
1 |
+0 |
Mar13 |
121227 |
649.00 |
650.00 |
647.00 |
649.00 |
unch |
|
|
|
Total Volume and Open Interest |
5 |
9,787 |
+3 |
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. |
|
|