|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 31, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121231 |
1423.00 |
1433.75 |
1409.50 |
1418.75 |
-5.25 |
43,756 |
30,087 |
-11,600 |
Mar13 |
121231 |
1415.75 |
1425.50 |
1400.75 |
1409.50 |
-8.50 |
62,528 |
250,031 |
+2,399 |
May13 |
121231 |
1408.50 |
1416.00 |
1390.50 |
1399.25 |
-10.25 |
8,977 |
124,081 |
+1,198 |
Jul13 |
121231 |
1404.75 |
1412.75 |
1387.00 |
1395.25 |
-12.00 |
6,479 |
77,096 |
-339 |
Aug13 |
121231 |
1383.00 |
1389.75 |
1366.75 |
1373.25 |
-11.00 |
627 |
1,884 |
-403 |
Sep13 |
121231 |
1348.75 |
1350.00 |
1329.50 |
1334.25 |
-10.25 |
113 |
1,615 |
+6 |
Nov13 |
121231 |
1309.25 |
1316.75 |
1296.75 |
1302.75 |
-7.50 |
3,086 |
64,562 |
+591 |
Jan14 |
121231 |
1319.00 |
1320.00 |
1304.00 |
1309.00 |
-7.50 |
231 |
1,975 |
+123 |
Mar14 |
121231 |
1314.75 |
1322.00 |
1314.75 |
1314.75 |
-7.25 |
79 |
796 |
+35 |
May14 |
121231 |
1318.25 |
1323.25 |
1318.25 |
1318.25 |
-5.00 |
74 |
607 |
+45 |
Jul14 |
121231 |
1324.00 |
1328.50 |
1324.00 |
1324.00 |
-4.50 |
22 |
376 |
-4 |
Aug14 |
121231 |
1318.75 |
1323.25 |
1318.75 |
1318.75 |
-4.50 |
13 |
2 |
+1 |
Sep14 |
121231 |
1305.50 |
1310.00 |
1305.50 |
1305.50 |
-4.50 |
0 |
1 |
+0 |
Nov14 |
121231 |
1299.75 |
1300.00 |
1280.50 |
1285.75 |
-14.00 |
13 |
2,460 |
-4 |
Total Volume and Open Interest |
125,998 |
555,678 |
-7,952 |
Soybean Meal(CBOT) |
Jan13 |
121231 |
428.20 |
429.80 |
420.00 |
420.60 |
-7.10 |
18,199 |
11,195 |
-4,528 |
Mar13 |
121231 |
425.00 |
426.70 |
418.50 |
419.40 |
-5.40 |
29,941 |
111,176 |
+3,355 |
May13 |
121231 |
417.80 |
418.60 |
410.90 |
411.80 |
-5.20 |
3,509 |
38,322 |
+393 |
Jul13 |
121231 |
414.00 |
414.60 |
406.30 |
407.30 |
-5.90 |
2,740 |
25,538 |
+536 |
Aug13 |
121231 |
405.40 |
405.50 |
399.00 |
399.70 |
-5.80 |
299 |
2,958 |
+8 |
Sep13 |
121231 |
388.90 |
391.50 |
386.20 |
386.20 |
-4.90 |
144 |
2,684 |
-19 |
Oct13 |
121231 |
372.20 |
374.70 |
369.80 |
369.80 |
-3.10 |
84 |
4,003 |
+37 |
Dec13 |
121231 |
371.60 |
372.10 |
366.60 |
366.60 |
-4.60 |
1,063 |
16,286 |
+166 |
Jan14 |
121231 |
370.20 |
373.50 |
368.10 |
368.10 |
-4.30 |
56 |
896 |
+47 |
Mar14 |
121231 |
374.00 |
376.50 |
371.70 |
371.70 |
-3.60 |
86 |
1,268 |
+62 |
Total Volume and Open Interest |
56,156 |
214,840 |
+77 |
Soybean Oil(CBOT) |
Jan13 |
121231 |
48.89 |
49.30 |
48.34 |
49.16 |
+0.22 |
18,319 |
15,172 |
-8,537 |
Mar13 |
121231 |
49.30 |
49.79 |
48.82 |
49.70 |
+0.26 |
38,547 |
172,584 |
+4,566 |
May13 |
121231 |
49.84 |
50.26 |
49.31 |
50.18 |
+0.27 |
6,593 |
49,609 |
+326 |
Jul13 |
121231 |
50.28 |
50.68 |
49.74 |
50.62 |
+0.28 |
4,642 |
35,189 |
+558 |
Aug13 |
121231 |
50.42 |
50.69 |
49.93 |
50.69 |
+0.27 |
408 |
4,520 |
-6 |
Sep13 |
121231 |
49.98 |
50.69 |
49.91 |
50.69 |
+0.26 |
497 |
4,101 |
-29 |
Oct13 |
121231 |
50.18 |
50.44 |
49.58 |
50.43 |
+0.28 |
524 |
5,357 |
-6 |
Dec13 |
121231 |
49.99 |
50.36 |
49.49 |
50.30 |
+0.31 |
1,651 |
18,808 |
+5 |
Jan14 |
121231 |
50.53 |
50.53 |
50.21 |
50.53 |
+0.32 |
94 |
1,621 |
+8 |
Mar14 |
121231 |
50.87 |
50.87 |
50.55 |
50.87 |
+0.32 |
74 |
604 |
+45 |
Total Volume and Open Interest |
71,371 |
308,711 |
-3,071 |
Canola(WCE) |
Jan13 |
121231 |
601.7 |
601.8 |
595.3 |
601.8 |
-3.4 |
12,042 |
8,280 |
-10,897 |
Mar13 |
121231 |
593.2 |
593.8 |
584.7 |
589.9 |
-6.7 |
14,381 |
86,513 |
+7,464 |
May13 |
121231 |
587.3 |
587.3 |
579.5 |
584.3 |
-7.2 |
1,914 |
19,320 |
+765 |
Jul13 |
121231 |
583.0 |
583.0 |
576.0 |
581.3 |
-6.3 |
962 |
11,777 |
+174 |
Nov13 |
121231 |
541.5 |
541.6 |
536.6 |
541.3 |
-5.0 |
486 |
11,290 |
+66 |
Total Volume and Open Interest |
29,785 |
137,754 |
-2,428 |
Corn(CBOT) |
Mar13 |
121231 |
694.00 |
700.25 |
689.25 |
698.25 |
+4.25 |
64,279 |
537,256 |
-8,435 |
May13 |
121231 |
696.50 |
701.75 |
692.00 |
700.25 |
+3.50 |
11,498 |
186,121 |
-295 |
Jul13 |
121231 |
695.00 |
699.25 |
690.25 |
697.25 |
+2.50 |
9,922 |
155,742 |
+2,628 |
Sep13 |
121231 |
621.00 |
622.50 |
617.25 |
621.25 |
unch |
1,945 |
41,137 |
+122 |
Dec13 |
121231 |
599.00 |
601.25 |
595.75 |
599.75 |
unch |
8,564 |
192,789 |
+1,150 |
Mar14 |
121231 |
610.00 |
610.25 |
605.50 |
609.50 |
unch |
669 |
7,155 |
+312 |
May14 |
121231 |
614.50 |
616.50 |
614.50 |
616.50 |
unch |
264 |
2,015 |
+100 |
Jul14 |
121231 |
620.00 |
620.00 |
614.25 |
619.00 |
-0.25 |
29 |
1,526 |
+18 |
Sep14 |
121231 |
589.00 |
589.50 |
589.00 |
589.00 |
-0.50 |
4 |
126 |
+4 |
Dec14 |
121231 |
588.25 |
588.25 |
584.75 |
586.00 |
-2.25 |
367 |
8,474 |
-77 |
Total Volume and Open Interest |
97,548 |
1,133,483 |
-4,471 |
Wheat(CBOT) |
Mar13 |
121231 |
778.75 |
780.00 |
767.75 |
778.00 |
-0.75 |
34,718 |
243,565 |
+271 |
May13 |
121231 |
788.50 |
790.00 |
778.00 |
787.75 |
-0.75 |
8,751 |
65,211 |
+652 |
Jul13 |
121231 |
795.00 |
796.25 |
785.00 |
793.75 |
-1.25 |
8,502 |
73,443 |
-235 |
Sep13 |
121231 |
802.25 |
809.25 |
798.25 |
807.00 |
-1.00 |
1,320 |
12,827 |
+374 |
Dec13 |
121231 |
819.25 |
823.00 |
811.50 |
820.75 |
-0.25 |
4,229 |
50,497 |
-111 |
Mar14 |
121231 |
830.50 |
832.00 |
830.50 |
831.75 |
-0.25 |
207 |
3,847 |
+99 |
Total Volume and Open Interest |
57,888 |
452,380 |
+1,095 |
Wheat(KCBT) |
Mar13 |
121231 |
826.00 |
832.00 |
816.00 |
831.00 |
+5.00 |
8,504 |
87,451 |
-934 |
May13 |
121231 |
834.25 |
841.25 |
826.00 |
840.50 |
+4.50 |
2,292 |
24,354 |
-53 |
Jul13 |
121231 |
843.50 |
847.75 |
832.50 |
847.50 |
+4.00 |
1,081 |
30,630 |
+25 |
Sep13 |
121231 |
855.25 |
860.25 |
846.00 |
859.75 |
+4.50 |
301 |
6,247 |
+124 |
Dec13 |
121231 |
860.00 |
871.75 |
858.00 |
871.50 |
+4.50 |
211 |
4,801 |
+78 |
Mar14 |
121231 |
872.50 |
878.75 |
872.50 |
878.75 |
+4.25 |
4 |
299 |
-1 |
Total Volume and Open Interest |
12,395 |
154,268 |
-762 |
Wheat(MGE) |
Mar13 |
121231 |
866.50 |
868.00 |
855.00 |
865.50 |
-2.25 |
2,190 |
25,290 |
-227 |
May13 |
121231 |
877.00 |
877.25 |
866.50 |
875.25 |
-3.75 |
769 |
8,201 |
-36 |
Jul13 |
121231 |
881.25 |
886.25 |
875.75 |
885.00 |
-2.50 |
140 |
3,141 |
+34 |
Sep13 |
121231 |
880.00 |
887.50 |
877.00 |
886.75 |
-0.50 |
64 |
4,317 |
+18 |
Dec13 |
121231 |
883.50 |
891.50 |
883.50 |
890.50 |
-1.50 |
72 |
2,571 |
-15 |
Total Volume and Open Interest |
3,235 |
43,563 |
-226 |
Oats(CBOT) |
Mar13 |
121231 |
350.75 |
350.75 |
343.25 |
347.50 |
-1.50 |
647 |
8,227 |
-276 |
May13 |
121231 |
355.25 |
356.25 |
351.75 |
354.50 |
-1.75 |
47 |
1,245 |
+1 |
Jul13 |
121231 |
355.25 |
357.75 |
355.25 |
357.75 |
+0.25 |
0 |
217 |
+0 |
Sep13 |
121231 |
351.75 |
351.75 |
351.50 |
351.75 |
+0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
694 |
9,796 |
-275 |
Rough Rice(CBOT) |
Jan13 |
121231 |
14.95 |
15.01 |
14.86 |
14.86 |
-0.10 |
2,039 |
1,759 |
-1,737 |
Mar13 |
121231 |
15.32 |
15.32 |
15.15 |
15.18 |
-0.09 |
2,525 |
12,265 |
+1,486 |
May13 |
121231 |
15.60 |
15.64 |
15.48 |
15.48 |
-0.10 |
48 |
965 |
+11 |
Jul13 |
121231 |
15.74 |
15.83 |
15.74 |
15.74 |
-0.09 |
4 |
59 |
-1 |
Total Volume and Open Interest |
4,622 |
15,105 |
-235 |
Live Cattle(CME) |
Dec12 |
121231 |
129.400 |
130.050 |
129.100 |
129.900 |
+0.500 |
2,090 |
2,913 |
-1,390 |
Feb13 |
121231 |
133.485 |
133.800 |
132.200 |
132.300 |
-1.275 |
15,702 |
141,488 |
-715 |
Apr13 |
121231 |
137.050 |
137.350 |
136.050 |
136.380 |
-0.855 |
6,663 |
83,425 |
-8 |
Jun13 |
121231 |
131.550 |
132.185 |
130.600 |
130.750 |
-1.185 |
4,147 |
59,145 |
+204 |
Aug13 |
121231 |
131.075 |
131.650 |
130.100 |
130.200 |
-1.035 |
3,202 |
29,523 |
+304 |
Oct13 |
121231 |
134.630 |
135.075 |
133.800 |
134.235 |
-0.465 |
372 |
8,172 |
+74 |
Total Volume and Open Interest |
32,516 |
328,959 |
-1,295 |
Feeder Cattle(CME) |
Jan13 |
121231 |
152.035 |
153.035 |
151.150 |
151.400 |
-0.635 |
1,568 |
7,992 |
-103 |
Mar13 |
121231 |
154.935 |
155.900 |
154.075 |
154.285 |
-0.450 |
1,280 |
12,700 |
+26 |
Apr13 |
121231 |
156.785 |
157.950 |
156.350 |
156.500 |
-0.300 |
289 |
2,361 |
-20 |
May13 |
121231 |
158.100 |
159.435 |
157.900 |
158.075 |
-0.175 |
171 |
3,393 |
+4 |
Aug13 |
121231 |
162.325 |
163.300 |
161.750 |
162.185 |
-0.800 |
114 |
2,813 |
+31 |
Sep13 |
121231 |
163.300 |
163.535 |
161.900 |
162.750 |
-0.350 |
8 |
466 |
+4 |
Oct13 |
121231 |
163.800 |
164.185 |
162.935 |
163.500 |
-0.400 |
3 |
283 |
+3 |
Total Volume and Open Interest |
3,436 |
30,190 |
-53 |
Lean Hogs(CME) |
Feb13 |
121231 |
85.535 |
86.080 |
84.850 |
85.730 |
-0.655 |
12,360 |
99,337 |
-1,255 |
Apr13 |
121231 |
89.000 |
89.150 |
88.430 |
88.730 |
-1.405 |
5,993 |
51,515 |
-49 |
May13 |
121231 |
96.580 |
96.580 |
95.500 |
95.730 |
-1.870 |
26 |
1,622 |
+14 |
Jun13 |
121231 |
98.285 |
98.285 |
97.750 |
97.850 |
-1.750 |
3,930 |
39,104 |
+585 |
Jul13 |
121231 |
97.500 |
97.800 |
97.350 |
97.385 |
-1.650 |
1,349 |
12,797 |
+621 |
Aug13 |
121231 |
96.750 |
96.930 |
96.285 |
96.500 |
-1.250 |
864 |
16,911 |
+252 |
Oct13 |
121231 |
86.000 |
86.300 |
85.680 |
85.885 |
-1.415 |
511 |
14,644 |
+198 |
Dec13 |
121231 |
83.050 |
83.050 |
82.000 |
82.000 |
-1.750 |
499 |
6,634 |
+343 |
Total Volume and Open Interest |
25,568 |
244,878 |
+734 |
Class III Milk(CME) |
Dec12 |
121231 |
18.60 |
18.61 |
18.60 |
18.60 |
-0.01 |
45 |
4,164 |
-3 |
Jan13 |
121231 |
18.10 |
18.10 |
17.78 |
17.91 |
-0.19 |
277 |
3,254 |
-2 |
Feb13 |
121231 |
18.37 |
18.45 |
18.18 |
18.32 |
-0.22 |
100 |
2,511 |
+7 |
Mar13 |
121231 |
18.26 |
18.38 |
18.16 |
18.19 |
-0.15 |
69 |
2,144 |
-7 |
Apr13 |
121231 |
18.34 |
18.40 |
18.30 |
18.30 |
-0.08 |
28 |
1,550 |
+4 |
Total Volume and Open Interest |
616 |
21,054 |
+37 |
Cocoa(ICE) |
Mar13 |
121231 |
2251 |
2259 |
2207 |
2236 |
-13 |
7,108 |
84,826 |
-663 |
May13 |
121231 |
2265 |
2266 |
2218 |
2246 |
-12 |
2,323 |
33,040 |
+474 |
Jul13 |
121231 |
2272 |
2272 |
2225 |
2254 |
-12 |
508 |
19,074 |
-177 |
Sep13 |
121231 |
2282 |
2283 |
2236 |
2265 |
-10 |
253 |
16,944 |
+113 |
Dec13 |
121231 |
2265 |
2273 |
2250 |
2273 |
-11 |
271 |
10,484 |
+72 |
Mar14 |
121231 |
2280 |
2280 |
2250 |
2279 |
-10 |
304 |
16,274 |
+247 |
May14 |
121231 |
2288 |
2288 |
2288 |
2288 |
-9 |
107 |
7,505 |
+16 |
Total Volume and Open Interest |
10,892 |
190,052 |
+82 |
Coffee "C"(ICE) |
Mar13 |
121231 |
146.10 |
146.25 |
141.25 |
143.80 |
-3.05 |
5,672 |
89,056 |
+195 |
May13 |
121231 |
148.20 |
148.90 |
144.20 |
146.70 |
-2.95 |
1,223 |
26,627 |
+214 |
Jul13 |
121231 |
151.20 |
151.45 |
147.10 |
149.55 |
-2.85 |
742 |
14,441 |
+306 |
Sep13 |
121231 |
153.55 |
153.55 |
150.00 |
152.45 |
-2.80 |
182 |
5,764 |
+33 |
Dec13 |
121231 |
157.00 |
157.00 |
154.00 |
156.45 |
-2.75 |
58 |
4,291 |
-15 |
Mar14 |
121231 |
160.60 |
160.60 |
160.35 |
160.35 |
-2.90 |
34 |
741 |
+7 |
Total Volume and Open Interest |
7,945 |
141,856 |
+767 |
Orange Juice(ICE) |
Jan13 |
121231 |
122.00 |
123.70 |
116.05 |
116.05 |
-9.45 |
1,213 |
1,703 |
-851 |
Mar13 |
121231 |
123.75 |
123.75 |
117.00 |
117.35 |
-9.15 |
1,492 |
18,394 |
+732 |
May13 |
121231 |
124.60 |
124.60 |
118.65 |
119.20 |
-8.95 |
93 |
3,449 |
-50 |
Jul13 |
121231 |
125.00 |
125.05 |
121.00 |
121.30 |
-8.65 |
36 |
843 |
-14 |
Sep13 |
121231 |
127.00 |
127.00 |
123.15 |
123.15 |
-8.30 |
1 |
117 |
+1 |
Nov13 |
121231 |
123.65 |
123.65 |
123.65 |
123.65 |
-8.00 |
0 |
60 |
+0 |
Total Volume and Open Interest |
2,835 |
24,593 |
-182 |
Sugar #11(ICE) |
Mar13 |
121231 |
19.39 |
19.58 |
19.29 |
19.51 |
+0.09 |
37,007 |
335,773 |
+492 |
May13 |
121231 |
19.40 |
19.68 |
19.39 |
19.60 |
+0.07 |
9,589 |
126,636 |
+4 |
Jul13 |
121231 |
19.61 |
19.80 |
19.52 |
19.74 |
+0.06 |
7,743 |
124,238 |
-1,604 |
Oct13 |
121231 |
19.94 |
20.10 |
19.82 |
20.06 |
+0.07 |
5,597 |
74,670 |
-137 |
Mar14 |
121231 |
20.42 |
20.60 |
20.35 |
20.58 |
+0.07 |
3,497 |
52,243 |
-531 |
May14 |
121231 |
20.36 |
20.44 |
20.35 |
20.44 |
+0.08 |
90 |
13,570 |
+6 |
Jul14 |
121231 |
20.26 |
20.34 |
20.26 |
20.34 |
+0.08 |
22 |
6,479 |
+0 |
Oct14 |
121231 |
20.29 |
20.38 |
20.29 |
20.38 |
+0.09 |
69 |
9,419 |
+68 |
Total Volume and Open Interest |
63,766 |
753,721 |
-1,572 |
London Cocoa(LCE) |
Mar13 |
121231 |
1440 |
1441 |
1430 |
1435 |
-3 |
5,230 |
77,225 |
-94 |
May13 |
121231 |
1440 |
1447 |
1439 |
1442 |
-3 |
1,738 |
31,735 |
+702 |
Jul13 |
121231 |
1450 |
1456 |
1449 |
1452 |
-4 |
1,383 |
26,809 |
+372 |
Sep13 |
121231 |
1469 |
1469 |
1457 |
1461 |
-4 |
1,051 |
25,982 |
+87 |
Dec13 |
121231 |
1466 |
1466 |
1457 |
1458 |
-5 |
552 |
23,833 |
+126 |
Mar14 |
121231 |
1459 |
1461 |
1450 |
1451 |
-9 |
852 |
18,433 |
+165 |
May14 |
121231 |
1462 |
1464 |
1456 |
1456 |
-10 |
79 |
6,174 |
+28 |
Total Volume and Open Interest |
10,997 |
212,933 |
+1,846 |
London Sugar(LCE) |
Mar13 |
121231 |
522.90 |
525.00 |
522.70 |
523.70 |
+1.70 |
3,133 |
41,545 |
-577 |
May13 |
121231 |
527.60 |
529.60 |
527.60 |
527.80 |
+1.10 |
585 |
13,588 |
-240 |
Aug13 |
121231 |
530.90 |
533.00 |
530.00 |
530.40 |
+0.80 |
301 |
9,896 |
+335 |
Oct13 |
121231 |
534.70 |
535.20 |
532.20 |
533.40 |
+0.80 |
21 |
5,231 |
+0 |
Dec13 |
121231 |
539.90 |
540.40 |
539.90 |
540.40 |
unch |
16 |
2,091 |
+4 |
Total Volume and Open Interest |
4,084 |
73,678 |
-465 |
Cotton(ICE) |
Mar13 |
121231 |
74.71 |
75.81 |
74.65 |
75.14 |
+0.48 |
11,677 |
125,415 |
+445 |
May13 |
121231 |
75.63 |
76.54 |
75.49 |
75.86 |
+0.27 |
2,067 |
23,252 |
+355 |
Jul13 |
121231 |
76.86 |
77.50 |
76.44 |
76.87 |
+0.26 |
924 |
14,523 |
+339 |
Oct13 |
121231 |
78.55 |
78.55 |
78.55 |
78.55 |
+0.77 |
4 |
8 |
+3 |
Dec13 |
121231 |
78.25 |
78.98 |
77.73 |
78.74 |
+0.63 |
830 |
7,474 |
+312 |
Mar14 |
121231 |
79.10 |
79.41 |
79.10 |
79.41 |
+0.70 |
2 |
33 |
+2 |
Total Volume and Open Interest |
15,504 |
170,933 |
+1,456 |
Lumber(CME) |
Jan13 |
121231 |
375.2 |
376.1 |
368.5 |
373.9 |
-4.6 |
523 |
1,480 |
-345 |
Mar13 |
121231 |
381.5 |
381.5 |
374.8 |
375.1 |
-9.7 |
957 |
6,550 |
+43 |
May13 |
121231 |
375.8 |
375.8 |
370.4 |
373.0 |
-7.4 |
189 |
1,931 |
+21 |
Jul13 |
121231 |
366.7 |
366.7 |
360.0 |
360.3 |
-8.7 |
80 |
341 |
-5 |
Total Volume and Open Interest |
1,750 |
10,318 |
-287 |
Crude Oil(NYM) |
Feb13 |
121231 |
90.41 |
91.99 |
90.00 |
91.82 |
+1.02 |
152,771 |
289,208 |
-7,463 |
Mar13 |
121231 |
90.91 |
92.40 |
90.49 |
92.27 |
+0.97 |
44,216 |
165,364 |
-197 |
Apr13 |
121231 |
91.53 |
92.82 |
91.01 |
92.73 |
+0.92 |
19,405 |
64,513 |
-2,020 |
May13 |
121231 |
91.98 |
93.25 |
91.48 |
93.16 |
+0.89 |
15,139 |
72,286 |
+2,249 |
Jun13 |
121231 |
92.39 |
93.58 |
91.77 |
93.49 |
+0.88 |
21,143 |
134,183 |
+1,392 |
Jul13 |
121231 |
92.71 |
93.76 |
92.00 |
93.70 |
+0.86 |
8,902 |
51,975 |
-1,871 |
Aug13 |
121231 |
92.41 |
93.76 |
92.09 |
93.76 |
+0.84 |
4,462 |
25,478 |
+187 |
Sep13 |
121231 |
92.44 |
93.72 |
92.06 |
93.72 |
+0.82 |
3,940 |
48,644 |
+221 |
Oct13 |
121231 |
92.58 |
93.60 |
92.58 |
93.60 |
+0.80 |
2,403 |
30,076 |
-1,016 |
Nov13 |
121231 |
92.62 |
93.48 |
91.87 |
93.48 |
+0.78 |
1,365 |
31,488 |
-33 |
Dec13 |
121231 |
92.39 |
93.40 |
91.74 |
93.37 |
+0.76 |
19,667 |
170,711 |
-446 |
Jan14 |
121231 |
93.20 |
93.20 |
93.16 |
93.19 |
+0.75 |
952 |
30,762 |
+13 |
Feb14 |
121231 |
93.02 |
93.02 |
93.02 |
93.02 |
+0.74 |
367 |
12,212 |
+159 |
Mar14 |
121231 |
92.86 |
92.86 |
91.43 |
92.86 |
+0.73 |
400 |
17,188 |
+117 |
Apr14 |
121231 |
92.72 |
92.72 |
92.72 |
92.72 |
+0.73 |
155 |
9,483 |
+0 |
May14 |
121231 |
92.61 |
92.61 |
92.61 |
92.61 |
+0.74 |
121 |
9,993 |
-55 |
Total Volume and Open Interest |
307,434 |
1,476,241 |
-6,913 |
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 |
121231 |
90.500 |
92.000 |
90.000 |
91.825 |
+1.025 |
4,171 |
3,047 |
-11 |
Mar13 |
121231 |
90.975 |
92.375 |
90.500 |
92.275 |
+0.975 |
96 |
430 |
+9 |
Apr13 |
121231 |
91.375 |
92.725 |
91.050 |
92.725 |
+0.925 |
25 |
141 |
+16 |
May13 |
121231 |
93.150 |
93.150 |
93.150 |
93.150 |
+0.875 |
3 |
4 |
-1 |
Jun13 |
121231 |
93.500 |
93.500 |
93.500 |
93.500 |
+0.900 |
0 |
47 |
+0 |
Jul13 |
121231 |
93.700 |
93.700 |
93.700 |
93.700 |
+0.850 |
0 |
1 |
+0 |
Aug13 |
121231 |
93.750 |
93.750 |
93.750 |
93.750 |
+0.825 |
|
|
|
Sep13 |
121231 |
93.725 |
93.725 |
93.725 |
93.725 |
+0.825 |
0 |
1 |
+0 |
Total Volume and Open Interest |
4,295 |
3,825 |
+13 |
Heating Oil(NYM) |
Jan13 |
121231 |
305.35 |
305.40 |
301.99 |
304.51 |
+0.03 |
27,446 |
12,425 |
-5,574 |
Feb13 |
121231 |
302.30 |
304.30 |
299.05 |
303.18 |
+1.05 |
42,458 |
76,135 |
+4,229 |
Mar13 |
121231 |
300.00 |
302.40 |
297.38 |
301.68 |
+1.18 |
15,553 |
43,908 |
-145 |
Apr13 |
121231 |
298.13 |
300.20 |
295.04 |
299.56 |
+1.23 |
7,215 |
44,119 |
+1,468 |
May13 |
121231 |
300.63 |
302.60 |
298.16 |
302.38 |
+1.18 |
3,722 |
27,176 |
+392 |
Jun13 |
121231 |
299.69 |
301.31 |
296.46 |
300.76 |
+1.18 |
4,151 |
23,617 |
+276 |
Jul13 |
121231 |
296.07 |
300.20 |
296.07 |
300.17 |
+1.11 |
745 |
6,400 |
+173 |
Aug13 |
121231 |
298.25 |
299.90 |
298.00 |
299.71 |
+1.12 |
464 |
2,978 |
-142 |
Sep13 |
121231 |
295.85 |
299.35 |
295.45 |
299.35 |
+1.13 |
843 |
9,226 |
+84 |
Oct13 |
121231 |
295.69 |
299.09 |
295.69 |
299.09 |
+1.14 |
17 |
2,493 |
+0 |
Nov13 |
121231 |
297.80 |
299.18 |
295.51 |
298.80 |
+1.18 |
35 |
2,169 |
+22 |
Dec13 |
121231 |
297.68 |
298.39 |
295.08 |
298.39 |
+1.20 |
951 |
16,795 |
+394 |
Jan14 |
121231 |
298.11 |
298.11 |
298.11 |
298.11 |
+1.20 |
37 |
1,806 |
+21 |
Feb14 |
121231 |
297.11 |
297.11 |
297.11 |
297.11 |
+1.08 |
1 |
169 |
+0 |
Total Volume and Open Interest |
103,670 |
270,865 |
+1,220 |
Gasoline(NYMEX) |
Jan13 |
121231 |
279.43 |
282.71 |
276.50 |
281.20 |
+1.21 |
27,995 |
11,532 |
-8,567 |
Feb13 |
121231 |
275.61 |
278.20 |
272.11 |
276.17 |
+0.32 |
40,241 |
107,651 |
+4,455 |
Mar13 |
121231 |
275.80 |
278.28 |
272.37 |
276.36 |
+0.36 |
14,351 |
53,275 |
+2,384 |
Apr13 |
121231 |
288.95 |
291.86 |
286.18 |
290.05 |
+0.58 |
5,571 |
31,814 |
+237 |
May13 |
121231 |
285.91 |
291.02 |
285.91 |
289.40 |
+0.63 |
3,817 |
22,804 |
+351 |
Jun13 |
121231 |
286.35 |
287.49 |
282.52 |
286.22 |
+0.65 |
3,458 |
17,376 |
-99 |
Jul13 |
121231 |
279.45 |
282.80 |
278.65 |
282.38 |
+0.70 |
1,453 |
9,471 |
+123 |
Aug13 |
121231 |
278.18 |
278.18 |
278.18 |
278.18 |
+0.72 |
872 |
4,486 |
+82 |
Sep13 |
121231 |
273.79 |
273.79 |
273.79 |
273.79 |
+0.69 |
675 |
7,531 |
-52 |
Oct13 |
121231 |
260.16 |
260.19 |
257.99 |
260.19 |
+0.70 |
498 |
6,281 |
+48 |
Total Volume and Open Interest |
100,863 |
292,747 |
-995 |
e-miNY RBOB Gasoline(NYM) |
Feb13 |
121231 |
276.20 |
276.20 |
276.17 |
276.20 |
+0.30 |
|
|
|
Mar13 |
121231 |
276.40 |
276.40 |
276.36 |
276.40 |
+0.40 |
|
|
|
Apr13 |
121231 |
290.10 |
290.10 |
290.05 |
290.10 |
+0.60 |
|
|
|
May13 |
121231 |
289.40 |
289.40 |
289.40 |
289.40 |
+0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb13 |
121231 |
3.455 |
3.481 |
3.341 |
3.351 |
-0.118 |
76,676 |
195,936 |
+2,239 |
Mar13 |
121231 |
3.467 |
3.497 |
3.356 |
3.365 |
-0.117 |
28,144 |
267,225 |
+1,441 |
Apr13 |
121231 |
3.506 |
3.525 |
3.394 |
3.403 |
-0.110 |
17,162 |
139,804 |
+467 |
May13 |
121231 |
3.551 |
3.571 |
3.445 |
3.453 |
-0.106 |
8,261 |
70,900 |
-167 |
Jun13 |
121231 |
3.617 |
3.617 |
3.502 |
3.508 |
-0.104 |
4,595 |
24,208 |
+480 |
Jul13 |
121231 |
3.658 |
3.677 |
3.556 |
3.562 |
-0.103 |
4,713 |
37,009 |
+742 |
Aug13 |
121231 |
3.641 |
3.697 |
3.585 |
3.590 |
-0.102 |
2,977 |
25,027 |
+117 |
Sep13 |
121231 |
3.710 |
3.710 |
3.596 |
3.598 |
-0.102 |
2,784 |
23,325 |
+815 |
Oct13 |
121231 |
3.725 |
3.743 |
3.623 |
3.630 |
-0.102 |
9,571 |
101,085 |
-650 |
Nov13 |
121231 |
3.849 |
3.850 |
3.745 |
3.745 |
-0.093 |
1,369 |
27,452 |
+114 |
Dec13 |
121231 |
4.039 |
4.039 |
3.942 |
3.948 |
-0.086 |
1,745 |
30,708 |
-122 |
Jan14 |
121231 |
4.145 |
4.145 |
4.046 |
4.050 |
-0.086 |
5,882 |
69,545 |
-409 |
Feb14 |
121231 |
4.117 |
4.119 |
4.046 |
4.046 |
-0.083 |
253 |
6,117 |
+56 |
Mar14 |
121231 |
4.028 |
4.028 |
4.000 |
4.000 |
-0.083 |
1,638 |
18,118 |
+381 |
Apr14 |
121231 |
3.935 |
3.935 |
3.909 |
3.909 |
-0.076 |
709 |
32,160 |
+120 |
May14 |
121231 |
3.926 |
3.926 |
3.926 |
3.926 |
-0.074 |
107 |
5,474 |
-56 |
Total Volume and Open Interest |
166,985 |
1,152,167 |
-1,729 |
Brent Crude Oil(ICE) |
Feb13 |
121231 |
110.35 |
111.34 |
109.38 |
111.11 |
+0.49 |
104,699 |
288,349 |
-9,048 |
Mar13 |
121231 |
109.16 |
110.10 |
108.16 |
109.89 |
+0.40 |
51,282 |
199,495 |
+1,561 |
Apr13 |
121231 |
108.21 |
109.21 |
107.35 |
109.06 |
+0.36 |
24,477 |
69,857 |
+2,170 |
May13 |
121231 |
107.89 |
108.61 |
106.78 |
108.47 |
+0.33 |
11,676 |
52,582 |
-2,062 |
Jun13 |
121231 |
107.39 |
108.09 |
106.28 |
107.94 |
+0.29 |
17,061 |
106,628 |
-215 |
Jul13 |
121231 |
106.90 |
107.51 |
105.80 |
107.41 |
+0.28 |
5,441 |
36,356 |
+897 |
Aug13 |
121231 |
106.63 |
106.95 |
105.36 |
106.87 |
+0.29 |
3,722 |
51,570 |
+797 |
Sep13 |
121231 |
105.75 |
106.44 |
104.80 |
106.27 |
+0.29 |
3,858 |
46,482 |
-4 |
Oct13 |
121231 |
105.35 |
105.91 |
104.30 |
105.73 |
+0.29 |
2,474 |
37,674 |
+29 |
Nov13 |
121231 |
105.24 |
105.24 |
105.24 |
105.24 |
+0.29 |
1,689 |
28,740 |
-115 |
Dec13 |
121231 |
104.28 |
105.05 |
103.36 |
104.81 |
+0.29 |
12,498 |
133,000 |
-642 |
Jan14 |
121231 |
104.43 |
104.43 |
104.43 |
104.43 |
+0.28 |
1,333 |
24,067 |
+138 |
Feb14 |
121231 |
104.08 |
104.08 |
104.08 |
104.08 |
+0.27 |
903 |
13,216 |
-118 |
Mar14 |
121231 |
103.74 |
103.74 |
103.74 |
103.74 |
+0.27 |
870 |
11,872 |
-259 |
Total Volume and Open Interest |
251,755 |
1,306,125 |
-5,351 |
Gas Oil(ICE) |
Jan13 |
121231 |
932.00 |
938.25 |
925.00 |
927.00 |
-6.00 |
24,350 |
93,655 |
-4,975 |
Feb13 |
121231 |
932.75 |
938.75 |
925.50 |
927.00 |
-6.25 |
38,588 |
95,937 |
+4,114 |
Mar13 |
121231 |
933.75 |
936.50 |
922.75 |
924.25 |
-6.50 |
10,923 |
60,160 |
+1,864 |
Apr13 |
121231 |
929.25 |
933.25 |
918.75 |
920.00 |
-6.25 |
2,528 |
35,278 |
+787 |
May13 |
121231 |
924.50 |
928.75 |
915.75 |
915.75 |
-6.00 |
1,007 |
28,586 |
+61 |
Jun13 |
121231 |
921.50 |
926.25 |
910.50 |
912.00 |
-5.50 |
3,423 |
36,343 |
+247 |
Jul13 |
121231 |
918.25 |
921.25 |
908.75 |
910.25 |
-5.00 |
713 |
17,404 |
+33 |
Aug13 |
121231 |
909.00 |
918.25 |
909.00 |
909.00 |
-4.75 |
553 |
15,047 |
+88 |
Sep13 |
121231 |
915.50 |
916.75 |
906.25 |
907.75 |
-4.50 |
462 |
18,542 |
+164 |
Oct13 |
121231 |
913.75 |
914.75 |
904.75 |
906.25 |
-4.00 |
231 |
9,382 |
+61 |
Total Volume and Open Interest |
85,682 |
514,866 |
+2,356 |
Ethanol(CBOT) |
Dec12 |
121205 |
2.434 |
2.445 |
2.425 |
2.427 |
+0.003 |
41 |
354 |
-28 |
Jan13 |
121231 |
2.190 |
2.195 |
2.190 |
2.190 |
-0.004 |
162 |
395 |
-91 |
Feb13 |
121231 |
2.210 |
2.212 |
2.201 |
2.210 |
unch |
166 |
1,402 |
-32 |
Mar13 |
121231 |
2.222 |
2.230 |
2.221 |
2.225 |
unch |
152 |
1,737 |
+33 |
Apr13 |
121231 |
2.227 |
2.235 |
2.227 |
2.235 |
+0.003 |
81 |
897 |
+35 |
May13 |
121231 |
2.217 |
2.228 |
2.216 |
2.224 |
+0.001 |
49 |
809 |
-10 |
Jun13 |
121231 |
2.214 |
2.214 |
2.211 |
2.211 |
+0.001 |
115 |
963 |
+51 |
Jul13 |
121231 |
2.180 |
2.196 |
2.180 |
2.195 |
+0.005 |
107 |
1,141 |
-28 |
Total Volume and Open Interest |
979 |
8,566 |
-20 |
WTI Crude Oil(ICE) |
Feb13 |
121231 |
90.43 |
91.95 |
90.00 |
91.82 |
+1.02 |
26,112 |
70,920 |
-5,456 |
Mar13 |
121231 |
91.14 |
92.40 |
90.49 |
92.27 |
+0.97 |
10,326 |
54,741 |
+3,799 |
Apr13 |
121231 |
91.89 |
92.86 |
90.99 |
92.73 |
+0.92 |
5,333 |
20,149 |
-11 |
May13 |
121231 |
92.14 |
93.16 |
91.43 |
93.16 |
+0.89 |
4,362 |
18,194 |
+844 |
Jun13 |
121231 |
92.53 |
93.59 |
91.76 |
93.49 |
+0.88 |
5,321 |
63,594 |
-98 |
Jul13 |
121231 |
92.89 |
93.76 |
92.01 |
93.70 |
+0.86 |
3,085 |
11,699 |
+451 |
Aug13 |
121231 |
93.32 |
93.76 |
93.32 |
93.76 |
+0.84 |
1,220 |
7,395 |
+170 |
Sep13 |
121231 |
93.58 |
93.72 |
93.58 |
93.72 |
+0.82 |
1,251 |
10,656 |
-195 |
Oct13 |
121231 |
93.46 |
93.60 |
93.46 |
93.60 |
+0.80 |
1,450 |
10,257 |
+960 |
Nov13 |
121231 |
93.48 |
93.48 |
93.48 |
93.48 |
+0.78 |
426 |
6,052 |
+119 |
Dec13 |
121231 |
92.06 |
93.42 |
91.72 |
93.37 |
+0.76 |
5,531 |
70,310 |
+784 |
Jan14 |
121231 |
93.19 |
93.19 |
93.19 |
93.19 |
+0.75 |
208 |
6,605 |
-6 |
Feb14 |
121231 |
93.02 |
93.02 |
93.02 |
93.02 |
+0.74 |
127 |
2,188 |
-58 |
Mar14 |
121231 |
92.86 |
92.86 |
92.86 |
92.86 |
+0.73 |
128 |
3,758 |
+15 |
Apr14 |
121231 |
92.72 |
92.72 |
92.72 |
92.72 |
+0.73 |
126 |
2,151 |
-30 |
May14 |
121231 |
92.61 |
92.61 |
92.61 |
92.61 |
+0.74 |
82 |
2,082 |
+77 |
Total Volume and Open Interest |
67,571 |
460,366 |
+1,559 |
US Dollar Index(ICE) |
Mar13 |
121231 |
79.735 |
79.960 |
79.690 |
79.870 |
+0.085 |
15,349 |
42,845 |
-305 |
Jun13 |
121231 |
79.990 |
79.990 |
79.990 |
79.990 |
+0.100 |
0 |
555 |
+0 |
Sep13 |
121231 |
80.130 |
80.130 |
80.130 |
80.130 |
+0.100 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,349 |
43,403 |
-305 |
Australian Dollar(CME) |
Mar13 |
121231 |
103.21 |
103.50 |
103.07 |
103.25 |
+0.15 |
55,328 |
171,416 |
-55 |
Jun13 |
121231 |
102.54 |
102.82 |
102.46 |
102.61 |
+0.15 |
0 |
171 |
+0 |
Sep13 |
121231 |
102.00 |
102.00 |
101.84 |
102.00 |
+0.16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
55,328 |
171,593 |
-55 |
British Pound(CME) |
Mar13 |
121231 |
161.62 |
162.71 |
161.31 |
162.40 |
+0.92 |
78,650 |
178,717 |
-3,112 |
Jun13 |
121231 |
161.70 |
162.38 |
161.43 |
162.35 |
+0.92 |
35 |
112 |
+33 |
Sep13 |
121231 |
162.30 |
162.30 |
161.39 |
162.30 |
+0.91 |
0 |
1 |
+0 |
Total Volume and Open Interest |
78,685 |
178,831 |
-3,079 |
Canadian Dollar(CME) |
Mar13 |
121231 |
100.26 |
100.83 |
100.12 |
100.37 |
+0.17 |
37,532 |
140,604 |
+760 |
Jun13 |
121231 |
100.08 |
100.57 |
99.99 |
100.16 |
+0.17 |
64 |
1,274 |
-4 |
Sep13 |
121231 |
100.03 |
100.35 |
99.76 |
99.93 |
+0.17 |
2 |
965 |
+2 |
Dec13 |
121231 |
99.65 |
100.07 |
99.53 |
99.68 |
+0.15 |
1 |
349 |
+1 |
Total Volume and Open Interest |
37,599 |
143,203 |
+759 |
Japanese Yen(CME) |
Mar13 |
121231 |
116.56 |
116.60 |
115.27 |
115.50 |
-0.75 |
119,564 |
192,982 |
-1,645 |
Jun13 |
121231 |
116.54 |
116.54 |
115.53 |
115.58 |
-0.76 |
39 |
218 |
+8 |
Sep13 |
121231 |
115.69 |
116.46 |
115.69 |
115.69 |
-0.77 |
6 |
89 |
+0 |
Total Volume and Open Interest |
119,613 |
193,310 |
-1,634 |
Swiss Franc(CME) |
Mar13 |
121231 |
109.61 |
109.79 |
109.25 |
109.48 |
-0.17 |
18,730 |
49,617 |
+804 |
Jun13 |
121231 |
109.76 |
109.84 |
109.67 |
109.67 |
-0.17 |
1 |
37 |
+0 |
Sep13 |
121231 |
109.89 |
110.06 |
109.89 |
109.89 |
-0.17 |
|
|
|
Total Volume and Open Interest |
18,731 |
49,654 |
+804 |
EuroFX(CME) |
Mar13 |
121231 |
132.27 |
132.45 |
131.81 |
132.08 |
-0.23 |
154,306 |
204,849 |
+255 |
Jun13 |
121231 |
132.57 |
132.57 |
131.99 |
132.20 |
-0.23 |
84 |
1,056 |
+9 |
Sep13 |
121231 |
132.33 |
132.57 |
132.33 |
132.33 |
-0.24 |
0 |
26 |
+0 |
Total Volume and Open Interest |
154,392 |
205,952 |
+264 |
Mexican Peso(CME) |
Jan13 |
121231 |
772.50 |
772.50 |
767.25 |
772.50 |
+5.25 |
|
|
|
Feb13 |
121231 |
770.50 |
770.50 |
765.00 |
770.50 |
+5.50 |
|
|
|
Total Volume and Open Interest |
24,244 |
187,371 |
-2,271 |
Brazilian Real(CME) |
Jan13 |
121231 |
489.35 |
489.35 |
489.35 |
489.35 |
+0.15 |
1,070 |
3,155 |
-195 |
Feb13 |
121231 |
486.95 |
491.00 |
486.95 |
486.95 |
-1.15 |
1,602 |
7,629 |
+551 |
Mar13 |
121231 |
485.50 |
488.15 |
484.80 |
484.80 |
-1.25 |
188 |
2,930 |
+94 |
Apr13 |
121231 |
482.65 |
485.30 |
482.65 |
482.65 |
-1.35 |
|
|
|
Total Volume and Open Interest |
2,860 |
41,750 |
+450 |
30-Year T-Bonds(CBOT) |
Mar13 |
121231 |
148~130 |
148~230 |
146~230 |
147~160 |
-0~280 |
200,385 |
540,845 |
+6,592 |
Jun13 |
121231 |
147~080 |
147~080 |
145~170 |
146~020 |
-0~280 |
31 |
19 |
+2 |
Sep13 |
121231 |
146~020 |
146~020 |
146~020 |
146~020 |
-0~280 |
|
|
|
Total Volume and Open Interest |
200,416 |
540,864 |
+6,594 |
10-Year T-Notes(CBOT) |
Mar13 |
121231 |
132~305 |
133~020 |
132~100 |
132~250 |
-0~055 |
564,774 |
1,593,101 |
-2,790 |
Jun13 |
121231 |
131~295 |
131~295 |
131~295 |
131~295 |
-0~055 |
|
|
|
Sep13 |
121231 |
131~295 |
131~295 |
131~295 |
131~295 |
-0~055 |
|
|
|
Total Volume and Open Interest |
564,774 |
1,593,101 |
-2,790 |
5-Year T-Notes(CBOT) |
Dec12 |
121231 |
124~166 |
124~180 |
124~162 |
124~180 |
+0~004 |
7,715 |
26,376 |
-4,033 |
Mar13 |
121231 |
124~124 |
124~146 |
124~042 |
124~132 |
+0~004 |
378,190 |
1,518,144 |
-772 |
Jun13 |
121231 |
123~252 |
123~252 |
123~246 |
123~252 |
+0~004 |
3 |
3 |
+3 |
Total Volume and Open Interest |
385,908 |
1,544,523 |
-4,802 |
2 Year T-Notes(CBOT) |
Dec12 |
121231 |
110~090 |
110~090 |
110~082 |
110~082 |
unch |
2,227 |
17,974 |
-2,006 |
Mar13 |
121231 |
110~074 |
110~082 |
110~062 |
110~074 |
unch |
79,827 |
1,017,135 |
-5,939 |
Jun13 |
121231 |
109~240 |
109~240 |
109~240 |
109~240 |
unch |
|
|
|
Total Volume and Open Interest |
82,054 |
1,035,109 |
-7,945 |
Eurodollars(CME) |
Mar13 |
121231 |
99.685 |
99.705 |
99.680 |
99.700 |
+0.015 |
76,501 |
798,379 |
+17,984 |
Jun13 |
121231 |
99.660 |
99.680 |
99.655 |
99.675 |
+0.015 |
68,578 |
643,303 |
+8,174 |
Sep13 |
121231 |
99.640 |
99.660 |
99.635 |
99.655 |
+0.015 |
85,214 |
586,605 |
+6,631 |
Dec13 |
121231 |
99.615 |
99.640 |
99.610 |
99.625 |
+0.010 |
80,880 |
691,750 |
-6,030 |
Mar14 |
121231 |
99.585 |
99.610 |
99.580 |
99.595 |
+0.010 |
78,083 |
612,389 |
-5,835 |
Jun14 |
121231 |
99.535 |
99.565 |
99.535 |
99.550 |
+0.005 |
80,145 |
536,691 |
-10,752 |
Sep14 |
121231 |
99.500 |
99.520 |
99.485 |
99.500 |
+0.005 |
62,890 |
434,257 |
-2,321 |
Dec14 |
121231 |
99.435 |
99.455 |
99.415 |
99.440 |
+0.005 |
61,065 |
554,914 |
-551 |
Mar15 |
121231 |
99.375 |
99.400 |
99.350 |
99.380 |
+0.005 |
48,184 |
444,815 |
+1,652 |
Jun15 |
121231 |
99.305 |
99.330 |
99.275 |
99.310 |
+0.005 |
52,736 |
581,824 |
-79 |
Sep15 |
121231 |
99.225 |
99.245 |
99.185 |
99.225 |
unch |
48,480 |
427,316 |
+1,257 |
Dec15 |
121231 |
99.115 |
99.140 |
99.070 |
99.115 |
unch |
53,559 |
448,366 |
-4,402 |
Mar16 |
121231 |
98.995 |
99.015 |
98.945 |
98.990 |
-0.005 |
44,006 |
275,281 |
+1,747 |
Jun16 |
121231 |
98.860 |
98.875 |
98.800 |
98.850 |
-0.005 |
31,061 |
178,280 |
+43 |
Sep16 |
121231 |
98.710 |
98.725 |
98.645 |
98.700 |
-0.005 |
31,500 |
161,501 |
+732 |
Dec16 |
121231 |
98.550 |
98.565 |
98.480 |
98.540 |
-0.005 |
26,717 |
102,344 |
+969 |
Mar17 |
121231 |
98.405 |
98.420 |
98.330 |
98.390 |
-0.010 |
16,749 |
91,476 |
+1,509 |
Jun17 |
121231 |
98.245 |
98.265 |
98.170 |
98.230 |
-0.010 |
13,509 |
63,177 |
+431 |
Total Volume and Open Interest |
1,003,206 |
7,880,098 |
+21,462 |
Ultra T-Bond(CBOT) |
Dec12 |
121219 |
162~01 |
162~23 |
161~19 |
162~23 |
+1~04 |
851 |
10,482 |
-778 |
Mar13 |
121231 |
164~00 |
164~16 |
161~08 |
162~19 |
-1~09 |
36,615 |
348,117 |
-1,625 |
Jun13 |
121231 |
162~19 |
162~19 |
162~19 |
162~19 |
-1~09 |
|
|
|
Total Volume and Open Interest |
36,615 |
348,117 |
-1,625 |
30 Day Federal Funds(CBOT) |
Dec12 |
121231 |
99.835 |
99.838 |
99.835 |
99.835 |
unch |
1,017 |
102,077 |
-489 |
Jan13 |
121231 |
99.840 |
99.840 |
99.835 |
99.835 |
unch |
7,510 |
55,623 |
+6,325 |
Feb13 |
121231 |
99.855 |
99.860 |
99.850 |
99.855 |
+0.005 |
894 |
28,391 |
-10 |
Mar13 |
121231 |
99.860 |
99.865 |
99.855 |
99.860 |
+0.005 |
1,459 |
31,520 |
-84 |
Apr13 |
121231 |
99.865 |
99.875 |
99.860 |
99.870 |
+0.010 |
566 |
26,925 |
-22 |
May13 |
121231 |
99.870 |
99.875 |
99.865 |
99.870 |
+0.005 |
480 |
28,254 |
-22 |
Total Volume and Open Interest |
19,611 |
445,125 |
+5,107 |
3-Mth Euro-Yen(CME) |
Mar13 |
121231 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
Jun13 |
121231 |
99.770 |
99.770 |
99.770 |
99.770 |
unch |
|
|
|
Sep13 |
121231 |
99.790 |
99.790 |
99.790 |
99.790 |
unch |
|
|
|
Dec13 |
121231 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar14 |
121231 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Jun14 |
121231 |
99.755 |
99.755 |
99.755 |
99.755 |
unch |
|
|
|
Sep14 |
121231 |
99.615 |
99.615 |
99.615 |
99.615 |
unch |
|
|
|
Dec14 |
121231 |
99.800 |
99.800 |
99.800 |
99.800 |
unch |
|
|
|
Mar15 |
121231 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun15 |
121231 |
99.520 |
99.520 |
99.520 |
99.520 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar13 |
121231 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
0 |
1,380 |
+0 |
Jun13 |
121231 |
99.77 |
99.77 |
99.77 |
99.77 |
unch |
0 |
202 |
+0 |
Sep13 |
121231 |
99.79 |
99.79 |
99.79 |
99.79 |
unch |
0 |
120 |
+0 |
Dec13 |
121231 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
384 |
+0 |
Mar14 |
121231 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
214 |
+0 |
Jun14 |
121231 |
99.75 |
99.75 |
99.75 |
99.75 |
unch |
|
|
|
Sep14 |
121231 |
99.61 |
99.61 |
99.61 |
99.61 |
unch |
|
|
|
Dec14 |
121231 |
99.80 |
99.80 |
99.80 |
99.80 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
0 |
2,304 |
+0 |
Japanese Gov't Bonds(SGX) |
Mar13 |
121228 |
143.52 |
143.78 |
143.46 |
143.74 |
+0.18 |
2,006 |
16,734 |
-254 |
Jun13 |
121228 |
141.64 |
141.64 |
141.64 |
141.64 |
+0.18 |
|
|
|
Sep13 |
121228 |
139.55 |
139.55 |
139.55 |
139.55 |
+0.18 |
|
|
|
Total Volume and Open Interest |
2,006 |
16,734 |
-254 |
Euro-Bund(EUREX) |
Mar13 |
121228 |
145.55 |
145.82 |
145.42 |
145.64 |
+0.10 |
357,454 |
848,309 |
+5,977 |
Jun13 |
121228 |
143.71 |
143.85 |
143.55 |
143.75 |
+0.08 |
3 |
191 |
-1 |
Sep13 |
121228 |
143.65 |
143.65 |
143.65 |
143.65 |
-0.02 |
|
|
|
Total Volume and Open Interest |
357,457 |
848,500 |
+5,976 |
Euro-Bobl(EUREX) |
Mar13 |
121228 |
127.78 |
127.87 |
127.68 |
127.82 |
+0.15 |
230,668 |
758,393 |
+5,710 |
Jun13 |
121228 |
126.11 |
126.11 |
126.10 |
126.10 |
+0.15 |
0 |
146 |
+0 |
Sep13 |
121228 |
126.10 |
126.10 |
126.10 |
126.10 |
+0.15 |
|
|
|
Total Volume and Open Interest |
230,668 |
758,539 |
+5,710 |
3-Mth Euribor(EUREX) |
Dec12 |
121217 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,454 |
+0 |
Mar13 |
121228 |
99.825 |
99.830 |
99.825 |
99.830 |
+0.010 |
259 |
3,156 |
+204 |
Jun13 |
121228 |
99.820 |
99.830 |
99.820 |
99.830 |
+0.015 |
4 |
1,007 |
+3 |
Total Volume and Open Interest |
263 |
7,162 |
+207 |
Long Gilt(LIFFE) |
Mar13 |
121231 |
118~22 |
119~01 |
118~22 |
118~29 |
-0~02 |
63,578 |
330,512 |
+2,281 |
Jun13 |
121231 |
119~23 |
119~23 |
119~23 |
119~23 |
-0~02 |
|
|
|
Total Volume and Open Interest |
63,578 |
330,512 |
+2,258 |
3-Mth Short Sterling(LIFFE) |
Mar13 |
121231 |
99.46 |
99.47 |
99.45 |
99.47 |
+0.01 |
15,047 |
312,314 |
-3,029 |
Jun13 |
121231 |
99.45 |
99.46 |
99.44 |
99.45 |
unch |
14,225 |
270,782 |
-259 |
Sep13 |
121231 |
99.44 |
99.45 |
99.43 |
99.44 |
unch |
15,968 |
269,243 |
-3,202 |
Dec13 |
121231 |
99.43 |
99.43 |
99.41 |
99.42 |
-0.01 |
17,988 |
256,474 |
-943 |
Mar14 |
121231 |
99.42 |
99.42 |
99.38 |
99.40 |
-0.01 |
17,206 |
259,053 |
-1,123 |
Jun14 |
121231 |
99.37 |
99.39 |
99.35 |
99.36 |
-0.01 |
21,336 |
174,072 |
-3,623 |
Total Volume and Open Interest |
152,081 |
2,229,322 |
-9,240 |
3-Mth Euribor(LIFFE) |
Mar13 |
121231 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
48,283 |
504,954 |
+2,460 |
Jun13 |
121231 |
99.830 |
99.835 |
99.820 |
99.830 |
unch |
45,892 |
520,359 |
-5,628 |
Sep13 |
121231 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
28,677 |
422,954 |
+5,857 |
Total Volume and Open Interest |
278,158 |
3,720,266 |
-25,336 |
3-Mth Aus T-Bills(SFE) |
Mar13 |
121231 |
97.18 |
97.21 |
97.17 |
97.20 |
+0.02 |
13,867 |
205,095 |
+944 |
Jun13 |
121231 |
97.30 |
97.35 |
97.30 |
97.33 |
+0.02 |
12,603 |
171,014 |
-136 |
Sep13 |
121231 |
97.31 |
97.36 |
97.31 |
97.34 |
+0.02 |
11,698 |
113,124 |
+2,837 |
Dec13 |
121231 |
97.25 |
97.29 |
97.23 |
97.28 |
+0.03 |
6,404 |
91,719 |
+3,026 |
Mar14 |
121231 |
97.16 |
97.21 |
97.14 |
97.18 |
+0.02 |
1,634 |
52,593 |
+682 |
Jun14 |
121231 |
97.04 |
97.11 |
97.04 |
97.09 |
+0.02 |
1,297 |
31,052 |
+633 |
Sep14 |
121231 |
96.97 |
97.01 |
96.96 |
97.00 |
+0.02 |
1,393 |
18,977 |
+549 |
Dec14 |
121231 |
96.88 |
96.92 |
96.88 |
96.92 |
+0.03 |
806 |
7,065 |
+423 |
Mar15 |
121231 |
96.82 |
96.82 |
96.82 |
96.82 |
+0.02 |
101 |
707 |
+51 |
Jun15 |
121231 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.04 |
1 |
364 |
+1 |
Total Volume and Open Interest |
49,805 |
691,897 |
+9,011 |
10-Year Aus T-Bonds(SFE) |
Mar13 |
121231 |
96.70 |
96.79 |
96.70 |
96.75 |
+0.05 |
26,615 |
397,666 |
+4,623 |
Jun13 |
121231 |
96.75 |
96.75 |
96.75 |
96.75 |
+0.05 |
|
|
|
Total Volume and Open Interest |
26,615 |
397,666 |
+4,623 |
3-Year Aus T-Bonds(SFE) |
Mar13 |
121231 |
97.29 |
97.37 |
97.27 |
97.33 |
+0.04 |
47,331 |
426,035 |
+3,533 |
Jun13 |
121231 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.04 |
|
|
|
Total Volume and Open Interest |
47,331 |
426,035 |
+3,533 |
Gold(CMX) |
Feb13 |
121231 |
1655.9 |
1681.0 |
1655.9 |
1675.8 |
+19.9 |
95,883 |
254,772 |
+1,397 |
Apr13 |
121231 |
1658.6 |
1682.6 |
1658.6 |
1678.0 |
+19.9 |
7,580 |
46,238 |
-1,344 |
Jun13 |
121231 |
1662.0 |
1684.7 |
1661.0 |
1680.0 |
+19.9 |
3,668 |
30,192 |
-134 |
Aug13 |
121231 |
1673.2 |
1686.0 |
1666.0 |
1682.0 |
+20.0 |
1,778 |
17,427 |
-586 |
Oct13 |
121231 |
1684.0 |
1684.0 |
1684.0 |
1684.0 |
+20.0 |
473 |
11,282 |
-103 |
Dec13 |
121231 |
1666.8 |
1689.0 |
1666.8 |
1686.1 |
+20.1 |
1,228 |
23,568 |
+172 |
Feb14 |
121231 |
1674.0 |
1688.2 |
1674.0 |
1688.2 |
+20.1 |
44 |
3,019 |
+9 |
Apr14 |
121231 |
1690.4 |
1690.4 |
1690.4 |
1690.4 |
+20.0 |
11 |
3,506 |
-10 |
Jun14 |
121231 |
1692.8 |
1692.8 |
1692.8 |
1692.8 |
+20.0 |
230 |
8,745 |
-184 |
Aug14 |
121231 |
1695.2 |
1695.2 |
1695.2 |
1695.2 |
+19.9 |
0 |
92 |
+0 |
Oct14 |
121231 |
1697.7 |
1697.7 |
1697.7 |
1697.7 |
+19.9 |
|
|
|
Dec14 |
121231 |
1692.4 |
1702.4 |
1688.2 |
1700.3 |
+20.0 |
201 |
5,337 |
+189 |
Total Volume and Open Interest |
111,544 |
423,459 |
-820 |
Silver(CMX) |
Mar13 |
121231 |
3008.0 |
3048.0 |
2992.0 |
3022.7 |
+25.2 |
31,211 |
80,349 |
+1,614 |
May13 |
121231 |
3028.5 |
3051.0 |
3005.5 |
3027.9 |
+25.3 |
3,662 |
10,215 |
+1,057 |
Jul13 |
121231 |
3005.0 |
3044.5 |
3005.0 |
3032.5 |
+25.5 |
1,105 |
6,655 |
-509 |
Sep13 |
121231 |
3021.5 |
3037.0 |
3021.5 |
3036.4 |
+25.6 |
406 |
5,055 |
+63 |
Dec13 |
121231 |
3028.0 |
3061.0 |
3023.0 |
3041.6 |
+25.6 |
878 |
18,792 |
-323 |
Mar14 |
121231 |
3050.5 |
3050.5 |
3045.1 |
3045.1 |
+25.9 |
60 |
1,691 |
+0 |
May14 |
121231 |
3046.5 |
3046.5 |
3046.5 |
3046.5 |
+26.0 |
35 |
775 |
+35 |
Total Volume and Open Interest |
38,672 |
142,154 |
+2,030 |
Platinum(NYMEX) |
Jan13 |
121231 |
1520.4 |
1539.3 |
1516.3 |
1538.7 |
+21.3 |
10,470 |
3,866 |
-8,000 |
Apr13 |
121231 |
1522.0 |
1544.3 |
1519.1 |
1542.4 |
+20.8 |
13,258 |
54,554 |
+6,059 |
Jul13 |
121231 |
1530.6 |
1546.7 |
1526.0 |
1545.7 |
+20.9 |
112 |
867 |
+89 |
Oct13 |
121231 |
1549.2 |
1549.2 |
1549.2 |
1549.2 |
+20.9 |
0 |
46 |
+0 |
Total Volume and Open Interest |
23,840 |
59,340 |
-1,852 |
Palladium(NYMEX) |
Mar13 |
121231 |
696.95 |
706.95 |
695.45 |
703.35 |
+3.05 |
4,847 |
27,425 |
+1,029 |
Jun13 |
121231 |
702.80 |
706.70 |
702.80 |
704.65 |
+3.05 |
60 |
215 |
+57 |
Sep13 |
121231 |
704.85 |
704.85 |
704.85 |
704.85 |
+3.05 |
|
|
|
Total Volume and Open Interest |
4,916 |
27,646 |
+1,070 |
Copper(CMX) |
Mar13 |
121231 |
358.80 |
365.50 |
358.15 |
365.25 |
+6.30 |
26,857 |
100,594 |
-761 |
May13 |
121231 |
359.80 |
366.40 |
359.65 |
366.20 |
+6.25 |
1,782 |
19,681 |
-298 |
Jul13 |
121231 |
362.65 |
367.20 |
362.65 |
367.20 |
+6.30 |
654 |
9,770 |
-19 |
Sep13 |
121231 |
364.50 |
368.20 |
364.00 |
368.00 |
+6.30 |
139 |
4,338 |
-7 |
Dec13 |
121231 |
365.50 |
368.75 |
364.75 |
368.75 |
+6.30 |
14 |
5,424 |
-12 |
Total Volume and Open Interest |
30,418 |
147,584 |
-1,099 |
DJIA Index(CBOT) |
Mar13 |
121231 |
12757 |
13070 |
12757 |
13027 |
+250 |
226 |
8,490 |
+24 |
Jun13 |
121231 |
12952 |
12952 |
12702 |
12952 |
+250 |
|
|
|
Sep13 |
121231 |
12873 |
12873 |
12623 |
12873 |
+250 |
|
|
|
Dec13 |
121231 |
12818 |
12818 |
12568 |
12818 |
+250 |
|
|
|
Total Volume and Open Interest |
226 |
8,490 |
+24 |
E-mini DJIA Index(CBOT) |
Dec12 |
121221 |
13312 |
13313 |
13021 |
13249 |
-73 |
34,263 |
46,878 |
-1,127 |
Mar13 |
121231 |
12801 |
13078 |
12742 |
13027 |
+250 |
126,509 |
95,381 |
-1,390 |
Jun13 |
121231 |
12700 |
12952 |
12700 |
12952 |
+250 |
19 |
90 |
+4 |
Sep13 |
121231 |
12873 |
12873 |
12873 |
12873 |
+250 |
|
|
|
Total Volume and Open Interest |
126,528 |
95,471 |
-1,386 |
S & P 500(CME) |
Mar13 |
121231 |
1388.20 |
1423.90 |
1384.50 |
1420.10 |
+36.10 |
10,161 |
178,648 |
+1,152 |
Jun13 |
121231 |
1398.00 |
1418.10 |
1377.00 |
1413.30 |
+36.20 |
220 |
5,337 |
+390 |
Sep13 |
121231 |
1406.70 |
1411.60 |
1370.50 |
1406.70 |
+36.10 |
20 |
190 |
+15 |
Dec13 |
121231 |
1399.70 |
1404.60 |
1363.50 |
1399.70 |
+36.10 |
|
|
|
Total Volume and Open Interest |
10,401 |
184,175 |
+1,557 |
S & P 500 E-Mini(Globex) |
Mar13 |
121231 |
1388.25 |
1425.75 |
1383.50 |
1420.00 |
+36.00 |
1,470,310 |
2,781,698 |
+16,043 |
Jun13 |
121231 |
1382.25 |
1418.75 |
1379.50 |
1413.25 |
+36.25 |
742 |
8,783 |
+73 |
Total Volume and Open Interest |
1,471,072 |
2,790,708 |
+16,107 |
NASDAQ 100(CME) |
Mar13 |
121231 |
2582.00 |
2666.00 |
2582.00 |
2655.30 |
+69.30 |
2,525 |
5,930 |
+1,834 |
Jun13 |
121231 |
2648.30 |
2648.30 |
2579.80 |
2648.30 |
+68.50 |
|
|
|
Sep13 |
121231 |
2642.80 |
2642.80 |
2574.30 |
2642.80 |
+68.50 |
|
|
|
Total Volume and Open Interest |
2,525 |
5,930 |
+1,834 |
NASDAQ 100 E-Mini(Globex) |
Mar13 |
121231 |
2590.30 |
2665.00 |
2580.00 |
2655.30 |
+69.30 |
211,526 |
285,187 |
-7,017 |
Jun13 |
121231 |
2577.30 |
2652.00 |
2569.50 |
2648.30 |
+68.50 |
59 |
203 |
+48 |
Total Volume and Open Interest |
211,585 |
285,428 |
-6,969 |
S & P Midcap 400(CME) |
Mar13 |
121231 |
1020.00 |
1022.00 |
1018.10 |
1018.10 |
+23.10 |
1 |
348 |
+1 |
Jun13 |
121231 |
1016.00 |
1016.00 |
992.90 |
1016.00 |
+23.10 |
|
|
|
Sep13 |
121231 |
1014.00 |
1014.00 |
990.90 |
1014.00 |
+23.10 |
|
|
|
Total Volume and Open Interest |
1 |
348 |
+1 |
Volatility Index(CBOE) |
Dec12 |
121219 |
16.69 |
16.69 |
16.69 |
16.69 |
+1.14 |
48,337 |
55,112 |
-16,566 |
Jan13 |
121231 |
21.55 |
21.70 |
17.60 |
17.68 |
-4.67 |
64,465 |
0 |
+0 |
Feb13 |
121231 |
21.30 |
21.52 |
18.30 |
18.50 |
-3.45 |
41,682 |
54,084 |
-1,254 |
Mar13 |
121231 |
21.69 |
21.75 |
19.35 |
19.60 |
-2.40 |
13,331 |
0 |
+0 |
Total Volume and Open Interest |
146,911 |
319,736 |
+209,958 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar13 |
121231 |
10365 |
10580 |
10345 |
10570 |
+195 |
6,603 |
53,020 |
+824 |
Jun13 |
121231 |
10525 |
10525 |
10330 |
10525 |
+195 |
0 |
59 |
+0 |
Total Volume and Open Interest |
6,603 |
53,079 |
+824 |
Nikkei 225(SGX) |
Mar13 |
121228 |
10355 |
10455 |
10325 |
10430 |
+65 |
62,259 |
258,214 |
+8,048 |
Jun13 |
121228 |
10355 |
10355 |
10355 |
10355 |
+65 |
7 |
1,806 |
+4 |
Sep13 |
121228 |
10350 |
10350 |
10350 |
10350 |
+70 |
|
|
|
Total Volume and Open Interest |
63,148 |
283,134 |
+8,116 |
CAC 40(EURONEXT) |
Jan13 |
121231 |
3610.0 |
3660.0 |
3588.0 |
3642.0 |
+17.5 |
67,420 |
327,181 |
+13,697 |
Feb13 |
121231 |
3610.0 |
3659.0 |
3593.0 |
3642.0 |
+17.5 |
84 |
7,240 |
-1 |
Mar13 |
121231 |
3594.0 |
3660.5 |
3594.0 |
3643.0 |
+17.5 |
1,271 |
21,909 |
-44 |
Total Volume and Open Interest |
68,775 |
356,363 |
+13,652 |
Hang Seng Index(HKFE) |
Dec12 |
121228 |
22707 |
22726 |
22650 |
22659 |
-7 |
44,981 |
69,418 |
-20,439 |
Jan13 |
121231 |
22523 |
22741 |
22500 |
22674 |
-20 |
47,132 |
120,635 |
+16,781 |
Feb13 |
121231 |
22499 |
22756 |
22499 |
22695 |
|
|
|
|
DAX(EUREX) |
Dec12 |
121221 |
7610.0 |
7650.0 |
7596.0 |
7629.0 |
-42.5 |
186,180 |
83,549 |
-26,248 |
Mar13 |
121228 |
7666.5 |
7675.5 |
7611.5 |
7618.5 |
-39.0 |
116,167 |
148,257 |
+1,315 |
Jun13 |
121228 |
7674.5 |
7674.5 |
7622.0 |
7628.0 |
-39.5 |
4,724 |
8,990 |
+136 |
Total Volume and Open Interest |
139,344 |
157,247 |
-66,506 |
FT-SE 100(EURONEXT) |
Mar13 |
121231 |
5851.00 |
5882.00 |
5828.50 |
5848.00 |
-41.50 |
49,257 |
614,766 |
+3,346 |
Jun13 |
121231 |
5793.50 |
5793.50 |
5783.00 |
5783.00 |
-42.00 |
12 |
248 |
+2 |
Sep13 |
121231 |
5735.50 |
5735.50 |
5735.50 |
5735.50 |
-42.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
49,269 |
615,094 |
+3,348 |
SPI 200(SFE) |
Mar13 |
121231 |
4649.0 |
4654.0 |
4608.0 |
4616.0 |
-30.0 |
16,413 |
247,978 |
+1,880 |
Jun13 |
121231 |
4614.0 |
4614.0 |
4614.0 |
4614.0 |
-30.0 |
17 |
3,089 |
+16 |
Sep13 |
121231 |
4575.0 |
4575.0 |
4575.0 |
4575.0 |
-30.0 |
2 |
1,514 |
+0 |
Total Volume and Open Interest |
16,538 |
255,058 |
+1,938 |
FTSE MIB(ISE) |
Mar13 |
121228 |
16490.00 |
16510.00 |
16270.00 |
16304.00 |
-126.00 |
16,248 |
38,810 |
+0 |
Jun13 |
121228 |
16225.00 |
16225.00 |
16012.00 |
16012.00 |
-143.00 |
5 |
47 |
+0 |
Sep13 |
121228 |
15895.00 |
15895.00 |
15895.00 |
15895.00 |
|
|
|
|
KOSPI 200(KFE) |
Mar13 |
121228 |
266.20 |
266.35 |
265.65 |
266.10 |
+1.75 |
149,301 |
111,673 |
+955 |
Jun13 |
121228 |
266.55 |
267.80 |
266.40 |
267.05 |
+1.20 |
49 |
1,326 |
-5 |
Sep13 |
121228 |
269.55 |
269.55 |
269.55 |
269.55 |
+2.45 |
4 |
17 |
+1 |
Total Volume and Open Interest |
149,355 |
113,069 |
+952 |
GSCI(CME) |
Jan13 |
121231 |
641.40 |
648.25 |
640.50 |
648.25 |
+4.50 |
606 |
9,395 |
-442 |
Feb13 |
121231 |
649.25 |
649.25 |
641.50 |
649.25 |
+4.50 |
10 |
4 |
+2 |
Mar13 |
121231 |
651.50 |
651.50 |
644.00 |
651.50 |
+4.50 |
|
|
|
Total Volume and Open Interest |
616 |
9,399 |
-440 |
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. |
|
|