|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 19, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan13 |
121119 |
1386.75 |
1402.75 |
1385.50 |
1394.75 |
+11.50 |
111,038 |
256,419 |
-4,876 |
Mar13 |
121119 |
1370.25 |
1389.00 |
1370.00 |
1382.00 |
+14.00 |
25,673 |
114,249 |
+68 |
May13 |
121119 |
1355.00 |
1370.50 |
1351.50 |
1365.75 |
+14.25 |
13,229 |
101,206 |
+420 |
Jul13 |
121119 |
1348.75 |
1362.25 |
1343.50 |
1358.75 |
+15.25 |
11,311 |
68,351 |
+212 |
Aug13 |
121119 |
1322.50 |
1338.50 |
1320.25 |
1336.25 |
+16.00 |
406 |
1,522 |
-16 |
Sep13 |
121119 |
1292.00 |
1309.00 |
1289.75 |
1304.00 |
+14.25 |
333 |
1,311 |
-69 |
Nov13 |
121119 |
1267.75 |
1281.00 |
1262.00 |
1276.75 |
+14.25 |
7,127 |
55,069 |
+597 |
Jan14 |
121119 |
1284.00 |
1284.00 |
1268.25 |
1282.50 |
+14.25 |
326 |
785 |
+129 |
Mar14 |
121119 |
1285.00 |
1287.75 |
1273.50 |
1287.75 |
+14.25 |
360 |
424 |
+220 |
May14 |
121119 |
1293.25 |
1293.25 |
1279.50 |
1293.25 |
+13.75 |
172 |
254 |
+97 |
Jul14 |
121119 |
1301.00 |
1301.00 |
1287.50 |
1301.00 |
+13.50 |
84 |
121 |
+55 |
Aug14 |
121119 |
1295.75 |
1295.75 |
1282.25 |
1295.75 |
+13.50 |
|
|
|
Sep14 |
121119 |
1286.00 |
1286.00 |
1272.50 |
1286.00 |
+13.50 |
|
|
|
Nov14 |
121119 |
1249.00 |
1252.50 |
1235.50 |
1249.50 |
+14.00 |
34 |
2,094 |
+8 |
Total Volume and Open Interest |
170,094 |
601,898 |
-3,154 |
Soybean Meal(CBOT) |
Dec12 |
121119 |
427.00 |
430.50 |
423.40 |
424.60 |
unch |
35,083 |
58,013 |
-2,674 |
Jan13 |
121119 |
422.00 |
424.60 |
418.90 |
420.00 |
+1.00 |
26,814 |
50,371 |
+4,608 |
Mar13 |
121119 |
413.00 |
414.40 |
409.90 |
411.70 |
+2.50 |
10,289 |
45,235 |
+1,842 |
May13 |
121119 |
401.00 |
404.00 |
399.50 |
402.10 |
+2.60 |
3,161 |
26,433 |
-168 |
Jul13 |
121119 |
396.10 |
398.70 |
394.20 |
397.00 |
+2.80 |
3,344 |
19,179 |
+267 |
Aug13 |
121119 |
387.90 |
389.20 |
385.40 |
388.10 |
+2.70 |
255 |
1,912 |
+72 |
Sep13 |
121119 |
376.80 |
378.90 |
374.00 |
377.10 |
+3.10 |
98 |
2,115 |
+31 |
Oct13 |
121119 |
359.50 |
363.60 |
359.50 |
361.40 |
+1.80 |
52 |
3,051 |
+5 |
Dec13 |
121119 |
356.10 |
360.00 |
356.10 |
358.60 |
+2.50 |
588 |
11,002 |
-51 |
Jan14 |
121119 |
359.00 |
359.90 |
357.40 |
359.90 |
+2.50 |
48 |
415 |
+6 |
Total Volume and Open Interest |
79,809 |
218,631 |
+3,995 |
Soybean Oil(CBOT) |
Dec12 |
121119 |
47.00 |
48.10 |
46.84 |
47.89 |
+0.84 |
81,452 |
91,523 |
-15,708 |
Jan13 |
121119 |
47.37 |
48.42 |
47.31 |
48.22 |
+0.85 |
66,916 |
127,490 |
+6,538 |
Mar13 |
121119 |
47.75 |
48.90 |
47.70 |
48.69 |
+0.86 |
14,808 |
50,533 |
+2,009 |
May13 |
121119 |
48.18 |
49.37 |
48.18 |
49.16 |
+0.84 |
7,397 |
37,085 |
+845 |
Jul13 |
121119 |
48.98 |
49.81 |
48.94 |
49.57 |
+0.83 |
5,520 |
26,348 |
+46 |
Aug13 |
121119 |
49.47 |
49.86 |
48.91 |
49.70 |
+0.79 |
442 |
3,397 |
+26 |
Sep13 |
121119 |
49.21 |
50.03 |
49.02 |
49.82 |
+0.80 |
312 |
3,245 |
+115 |
Oct13 |
121119 |
49.19 |
50.04 |
49.19 |
49.81 |
+0.84 |
301 |
3,905 |
+55 |
Dec13 |
121119 |
49.25 |
50.08 |
49.25 |
49.91 |
+0.82 |
1,275 |
10,991 |
+48 |
Jan14 |
121119 |
50.13 |
50.13 |
49.31 |
50.13 |
+0.82 |
300 |
1,070 |
+199 |
Total Volume and Open Interest |
178,792 |
356,665 |
-5,797 |
Canola(WCE) |
Nov12 |
121114 |
587.1 |
587.1 |
587.1 |
587.1 |
+9.8 |
|
|
|
Jan13 |
121119 |
577.1 |
583.5 |
577.1 |
580.0 |
+4.3 |
8,281 |
100,013 |
-461 |
Mar13 |
121119 |
575.7 |
580.2 |
575.7 |
577.4 |
+4.1 |
3,447 |
22,160 |
+1,469 |
May13 |
121119 |
575.8 |
578.5 |
575.1 |
576.2 |
+4.6 |
880 |
18,906 |
+370 |
Jul13 |
121119 |
571.6 |
575.3 |
571.6 |
572.9 |
+4.6 |
316 |
7,489 |
-63 |
Total Volume and Open Interest |
13,272 |
156,203 |
+1,637 |
Corn(CBOT) |
Dec12 |
121119 |
726.50 |
741.25 |
726.25 |
738.75 |
+11.75 |
162,450 |
271,117 |
-23,593 |
Mar13 |
121119 |
730.25 |
744.75 |
730.00 |
742.50 |
+11.50 |
106,661 |
529,089 |
+15,841 |
May13 |
121119 |
726.25 |
739.75 |
725.75 |
737.75 |
+11.00 |
14,920 |
131,087 |
+2,019 |
Jul13 |
121119 |
715.25 |
728.50 |
715.00 |
726.75 |
+11.50 |
17,293 |
160,269 |
+1,728 |
Sep13 |
121119 |
629.00 |
640.50 |
628.00 |
638.00 |
+9.50 |
2,698 |
31,232 |
+420 |
Dec13 |
121119 |
608.00 |
621.00 |
607.75 |
619.00 |
+10.25 |
10,259 |
158,432 |
+632 |
Mar14 |
121119 |
619.25 |
628.25 |
617.25 |
627.25 |
+10.00 |
153 |
3,287 |
+58 |
May14 |
121119 |
620.00 |
633.75 |
620.00 |
633.75 |
+10.00 |
36 |
997 |
+21 |
Jul14 |
121119 |
625.50 |
639.00 |
625.50 |
637.75 |
+10.50 |
34 |
1,166 |
-8 |
Sep14 |
121119 |
607.25 |
607.25 |
596.75 |
607.25 |
+10.50 |
6 |
92 |
+2 |
Total Volume and Open Interest |
314,697 |
1,294,793 |
-2,825 |
Wheat(CBOT) |
Dec12 |
121119 |
835.50 |
848.00 |
835.50 |
841.75 |
+3.75 |
81,095 |
109,686 |
-9,562 |
Mar13 |
121119 |
852.00 |
863.50 |
851.50 |
857.75 |
+4.00 |
63,553 |
202,325 |
+4,574 |
May13 |
121119 |
857.75 |
869.75 |
857.75 |
864.00 |
+3.75 |
7,330 |
46,995 |
+1,160 |
Jul13 |
121119 |
844.75 |
856.00 |
844.25 |
851.25 |
+5.50 |
6,053 |
74,408 |
+313 |
Sep13 |
121119 |
852.25 |
862.25 |
852.25 |
858.25 |
+6.00 |
719 |
9,960 |
-125 |
Dec13 |
121119 |
857.00 |
869.25 |
857.00 |
864.75 |
+6.25 |
2,631 |
46,573 |
+531 |
Total Volume and Open Interest |
161,429 |
495,058 |
-3,101 |
Wheat(KCBT) |
Dec12 |
121119 |
874.75 |
883.75 |
872.25 |
876.00 |
unch |
18,280 |
35,641 |
-5,627 |
Mar13 |
121119 |
892.75 |
901.00 |
889.25 |
892.75 |
unch |
15,894 |
86,433 |
+4,123 |
May13 |
121119 |
899.50 |
907.75 |
897.00 |
900.50 |
+0.25 |
1,836 |
15,797 |
+332 |
Jul13 |
121119 |
890.75 |
900.00 |
888.75 |
896.25 |
+5.25 |
1,536 |
22,606 |
+127 |
Sep13 |
121119 |
892.25 |
903.75 |
892.25 |
898.75 |
+5.50 |
110 |
3,185 |
-12 |
Dec13 |
121119 |
900.00 |
910.50 |
900.00 |
903.00 |
+2.25 |
111 |
3,372 |
+8 |
Total Volume and Open Interest |
37,775 |
167,492 |
-1,046 |
Wheat(MGE) |
Dec12 |
121119 |
908.75 |
916.00 |
906.75 |
910.25 |
+0.50 |
2,849 |
10,172 |
-741 |
Mar13 |
121119 |
919.50 |
927.00 |
917.25 |
921.25 |
+0.25 |
2,934 |
21,787 |
+152 |
May13 |
121119 |
927.00 |
934.00 |
926.25 |
929.50 |
+2.75 |
390 |
4,984 |
-25 |
Jul13 |
121119 |
928.00 |
934.75 |
928.00 |
932.00 |
+4.25 |
171 |
2,010 |
+120 |
Sep13 |
121119 |
916.75 |
926.00 |
916.75 |
919.25 |
+3.00 |
228 |
2,799 |
-23 |
Total Volume and Open Interest |
6,614 |
43,124 |
-514 |
Oats(CBOT) |
Dec12 |
121119 |
365.50 |
378.00 |
364.50 |
375.50 |
+11.00 |
1,157 |
4,112 |
-546 |
Mar13 |
121119 |
374.75 |
388.25 |
374.50 |
386.00 |
+11.50 |
1,074 |
7,032 |
+649 |
May13 |
121119 |
385.50 |
389.00 |
377.25 |
387.50 |
+10.25 |
31 |
386 |
-14 |
Jul13 |
121119 |
392.25 |
392.25 |
379.25 |
389.00 |
+9.75 |
20 |
25 |
+18 |
Total Volume and Open Interest |
2,287 |
11,614 |
+112 |
Rough Rice(CBOT) |
Nov12 |
121114 |
14.38 |
14.52 |
14.38 |
14.38 |
-0.14 |
|
|
|
Jan13 |
121119 |
14.87 |
14.93 |
14.78 |
14.85 |
unch |
314 |
13,168 |
-49 |
Mar13 |
121119 |
15.18 |
15.19 |
15.12 |
15.16 |
unch |
47 |
986 |
+8 |
May13 |
121119 |
15.43 |
15.44 |
15.43 |
15.44 |
+0.01 |
14 |
69 |
+9 |
Total Volume and Open Interest |
375 |
14,295 |
-32 |
Live Cattle(CME) |
Dec12 |
121119 |
126.580 |
127.035 |
126.385 |
126.600 |
+0.450 |
15,476 |
75,401 |
-2,310 |
Feb13 |
121119 |
130.435 |
130.750 |
129.825 |
130.150 |
+0.115 |
18,208 |
128,476 |
+2,291 |
Apr13 |
121119 |
134.325 |
134.650 |
133.785 |
134.035 |
-0.040 |
7,142 |
69,295 |
+1,632 |
Jun13 |
121119 |
130.250 |
130.650 |
129.985 |
130.185 |
+0.200 |
3,726 |
35,093 |
+1,128 |
Aug13 |
121119 |
129.900 |
130.235 |
129.600 |
129.825 |
+0.140 |
1,501 |
16,619 |
+389 |
Oct13 |
121119 |
132.800 |
133.000 |
132.450 |
132.500 |
+0.100 |
201 |
3,729 |
+31 |
Total Volume and Open Interest |
46,403 |
331,065 |
+3,217 |
Feeder Cattle(CME) |
Jan13 |
121119 |
145.825 |
146.600 |
145.500 |
146.000 |
+0.400 |
1,499 |
17,075 |
+118 |
Mar13 |
121119 |
148.350 |
148.900 |
147.900 |
148.400 |
+0.270 |
667 |
4,426 |
+1 |
Apr13 |
121119 |
150.200 |
150.650 |
149.600 |
149.935 |
+0.135 |
298 |
2,334 |
+61 |
May13 |
121119 |
151.685 |
152.035 |
151.235 |
151.300 |
+0.100 |
92 |
1,699 |
-4 |
Aug13 |
121119 |
155.235 |
155.600 |
154.685 |
154.900 |
unch |
40 |
823 |
+17 |
Sep13 |
121119 |
155.950 |
156.000 |
155.600 |
155.750 |
unch |
14 |
82 |
+9 |
Oct13 |
121119 |
156.500 |
156.500 |
156.500 |
156.500 |
unch |
8 |
43 |
+6 |
Total Volume and Open Interest |
2,618 |
26,482 |
+208 |
Lean Hogs(CME) |
Dec12 |
121119 |
80.800 |
81.950 |
80.785 |
81.450 |
+1.120 |
10,978 |
47,797 |
-2,516 |
Feb13 |
121119 |
87.000 |
87.885 |
86.850 |
87.430 |
+0.980 |
8,989 |
87,830 |
+1,324 |
Apr13 |
121119 |
91.750 |
92.400 |
91.535 |
91.980 |
+0.730 |
2,614 |
40,224 |
+745 |
May13 |
121119 |
97.900 |
98.500 |
97.900 |
98.450 |
+0.665 |
37 |
1,439 |
+19 |
Jun13 |
121119 |
100.450 |
100.930 |
100.150 |
100.635 |
+0.655 |
1,838 |
25,552 |
+418 |
Jul13 |
121119 |
99.450 |
100.250 |
99.450 |
100.000 |
+0.650 |
349 |
7,604 |
+53 |
Aug13 |
121119 |
98.900 |
99.400 |
98.800 |
99.000 |
+0.400 |
738 |
11,518 |
+322 |
Oct13 |
121119 |
87.500 |
87.950 |
87.480 |
87.830 |
+0.350 |
626 |
7,932 |
+179 |
Total Volume and Open Interest |
26,850 |
234,430 |
+985 |
Class III Milk(CME) |
Nov12 |
121119 |
20.75 |
20.76 |
20.69 |
20.70 |
-0.04 |
215 |
5,219 |
-14 |
Dec12 |
121119 |
19.10 |
19.30 |
19.05 |
19.30 |
+0.26 |
314 |
4,599 |
+108 |
Jan13 |
121119 |
18.60 |
18.85 |
18.58 |
18.82 |
+0.26 |
219 |
2,535 |
+39 |
Feb13 |
121119 |
18.33 |
18.47 |
18.33 |
18.45 |
+0.12 |
81 |
2,002 |
+22 |
Mar13 |
121119 |
18.49 |
18.62 |
18.45 |
18.50 |
+0.05 |
49 |
1,604 |
+26 |
Total Volume and Open Interest |
1,023 |
23,348 |
+253 |
Cocoa(ICE) |
Dec12 |
121119 |
2485 |
2485 |
2453 |
2481 |
+24 |
259 |
632 |
-222 |
Mar13 |
121119 |
2400 |
2430 |
2392 |
2421 |
+23 |
18,985 |
90,451 |
-1,170 |
May13 |
121119 |
2406 |
2436 |
2401 |
2427 |
+21 |
3,576 |
29,189 |
+568 |
Jul13 |
121119 |
2420 |
2440 |
2406 |
2432 |
+20 |
3,030 |
17,348 |
-260 |
Sep13 |
121119 |
2425 |
2443 |
2416 |
2435 |
+20 |
437 |
15,131 |
+75 |
Dec13 |
121119 |
2425 |
2444 |
2421 |
2438 |
+21 |
396 |
9,336 |
-8 |
Mar14 |
121119 |
2430 |
2448 |
2426 |
2442 |
+19 |
161 |
13,378 |
-100 |
Total Volume and Open Interest |
26,915 |
184,541 |
-1,046 |
Coffee "C"(ICE) |
Dec12 |
121119 |
147.55 |
151.80 |
147.55 |
151.40 |
+4.10 |
5,879 |
11,886 |
-2,741 |
Mar13 |
121119 |
153.15 |
157.80 |
153.00 |
157.40 |
+4.90 |
10,104 |
88,248 |
+2,559 |
May13 |
121119 |
155.95 |
160.40 |
155.95 |
160.15 |
+4.80 |
738 |
19,534 |
+144 |
Jul13 |
121119 |
159.00 |
163.30 |
159.00 |
162.95 |
+4.70 |
311 |
8,766 |
+172 |
Sep13 |
121119 |
163.00 |
166.25 |
162.50 |
165.75 |
+4.65 |
52 |
4,679 |
-7 |
Dec13 |
121119 |
166.20 |
169.80 |
166.20 |
169.75 |
+4.65 |
35 |
3,531 |
+14 |
Total Volume and Open Interest |
17,127 |
137,881 |
+147 |
Orange Juice(ICE) |
Jan13 |
121119 |
117.00 |
117.75 |
114.30 |
117.05 |
-0.25 |
989 |
16,328 |
-124 |
Mar13 |
121119 |
118.70 |
119.05 |
115.50 |
118.85 |
+0.65 |
168 |
3,847 |
+18 |
May13 |
121119 |
117.75 |
120.65 |
117.35 |
120.55 |
+0.45 |
46 |
1,412 |
-13 |
Jul13 |
121119 |
120.35 |
123.25 |
120.10 |
123.20 |
+0.65 |
29 |
290 |
+7 |
Sep13 |
121119 |
125.35 |
125.35 |
125.35 |
125.35 |
+0.65 |
4 |
69 |
+4 |
Nov13 |
121119 |
126.15 |
126.15 |
126.15 |
126.15 |
+0.65 |
0 |
59 |
+0 |
Total Volume and Open Interest |
1,236 |
22,030 |
-108 |
Sugar #11(ICE) |
Mar13 |
121119 |
19.25 |
20.00 |
19.25 |
19.94 |
+0.79 |
25,826 |
349,339 |
-2,719 |
May13 |
121119 |
19.27 |
19.91 |
19.27 |
19.87 |
+0.69 |
6,629 |
105,976 |
+1,049 |
Jul13 |
121119 |
19.35 |
19.89 |
19.35 |
19.84 |
+0.61 |
4,549 |
121,121 |
-457 |
Oct13 |
121119 |
19.49 |
20.12 |
19.49 |
20.08 |
+0.54 |
3,101 |
65,493 |
-1,138 |
Mar14 |
121119 |
20.08 |
20.55 |
20.08 |
20.51 |
+0.49 |
2,540 |
42,604 |
-743 |
May14 |
121119 |
20.04 |
20.35 |
20.04 |
20.33 |
+0.37 |
183 |
11,344 |
-26 |
Jul14 |
121119 |
20.00 |
20.21 |
20.00 |
20.19 |
+0.26 |
130 |
6,786 |
+57 |
Oct14 |
121119 |
20.10 |
20.27 |
20.08 |
20.24 |
+0.21 |
124 |
8,040 |
+23 |
Total Volume and Open Interest |
43,222 |
719,940 |
-3,833 |
London Cocoa(LCE) |
Dec12 |
121119 |
1560 |
1568 |
1550 |
1560 |
+4 |
1,221 |
38,465 |
-784 |
Mar13 |
121119 |
1563 |
1564 |
1544 |
1556 |
+3 |
6,161 |
72,223 |
-322 |
May13 |
121119 |
1562 |
1568 |
1552 |
1562 |
+3 |
578 |
28,240 |
+211 |
Jul13 |
121119 |
1566 |
1575 |
1560 |
1569 |
+3 |
2,177 |
20,562 |
+7 |
Sep13 |
121119 |
1573 |
1582 |
1567 |
1576 |
+3 |
186 |
20,115 |
+316 |
Dec13 |
121119 |
1555 |
1559 |
1555 |
1557 |
+2 |
42 |
11,261 |
+112 |
Mar14 |
121119 |
1552 |
1563 |
1549 |
1556 |
+3 |
259 |
13,508 |
+70 |
Total Volume and Open Interest |
10,627 |
211,220 |
-384 |
London Sugar(LCE) |
Mar13 |
121119 |
516.00 |
526.80 |
515.80 |
526.30 |
+17.00 |
3,223 |
41,016 |
+1,486 |
May13 |
121119 |
522.40 |
532.90 |
522.40 |
532.50 |
+17.00 |
791 |
15,244 |
+463 |
Aug13 |
121119 |
525.00 |
534.80 |
525.00 |
534.40 |
+16.00 |
374 |
6,484 |
+102 |
Oct13 |
121119 |
531.30 |
538.10 |
531.30 |
537.80 |
+14.50 |
242 |
4,236 |
+14 |
Dec13 |
121119 |
536.30 |
543.50 |
536.30 |
542.20 |
+13.50 |
168 |
1,616 |
-5 |
Total Volume and Open Interest |
4,881 |
69,485 |
+2,064 |
Cotton(ICE) |
Dec12 |
121119 |
72.58 |
73.26 |
71.96 |
72.05 |
-0.68 |
11,431 |
21,558 |
-6,209 |
Mar13 |
121119 |
72.54 |
73.15 |
71.90 |
72.06 |
-0.58 |
16,284 |
122,048 |
+3,281 |
May13 |
121119 |
73.33 |
74.05 |
72.87 |
73.00 |
-0.54 |
858 |
14,688 |
+296 |
Jul13 |
121119 |
74.43 |
74.95 |
73.85 |
73.92 |
-0.61 |
458 |
9,825 |
+100 |
Oct13 |
121119 |
75.50 |
75.50 |
75.50 |
75.50 |
-0.75 |
0 |
3 |
+0 |
Dec13 |
121119 |
76.58 |
77.00 |
75.89 |
75.89 |
-0.89 |
114 |
5,236 |
-108 |
Total Volume and Open Interest |
29,145 |
173,423 |
-2,640 |
Lumber(CME) |
Jan13 |
121119 |
328.2 |
332.0 |
327.9 |
330.2 |
+4.7 |
555 |
7,679 |
+74 |
Mar13 |
121119 |
334.0 |
337.9 |
334.0 |
337.2 |
+3.4 |
241 |
2,122 |
+165 |
May13 |
121119 |
335.9 |
340.8 |
335.9 |
340.3 |
+3.3 |
39 |
839 |
+18 |
Jul13 |
121119 |
339.2 |
339.2 |
339.2 |
339.2 |
+3.2 |
0 |
111 |
+0 |
Total Volume and Open Interest |
835 |
10,767 |
+257 |
Crude Oil(NYM) |
Jan13 |
121119 |
87.30 |
89.80 |
87.11 |
89.28 |
+2.36 |
271,209 |
340,493 |
+7,661 |
Feb13 |
121119 |
87.93 |
90.31 |
87.71 |
89.80 |
+2.33 |
63,058 |
133,559 |
-166 |
Mar13 |
121119 |
88.50 |
90.82 |
88.50 |
90.33 |
+2.29 |
40,371 |
105,431 |
-1,796 |
Apr13 |
121119 |
89.01 |
91.28 |
89.00 |
90.81 |
+2.24 |
24,952 |
55,766 |
-1,201 |
May13 |
121119 |
89.73 |
91.62 |
89.73 |
91.21 |
+2.20 |
16,235 |
50,342 |
+514 |
Jun13 |
121119 |
89.75 |
91.94 |
89.75 |
91.50 |
+2.14 |
36,528 |
107,990 |
+469 |
Jul13 |
121119 |
90.19 |
91.99 |
90.06 |
91.69 |
+2.08 |
7,146 |
40,480 |
-75 |
Aug13 |
121119 |
91.19 |
91.79 |
91.18 |
91.79 |
+2.02 |
3,745 |
26,941 |
-8 |
Sep13 |
121119 |
90.87 |
92.08 |
90.87 |
91.83 |
+1.95 |
5,008 |
38,388 |
-1,007 |
Oct13 |
121119 |
91.22 |
91.90 |
91.22 |
91.82 |
+1.90 |
1,679 |
28,528 |
+113 |
Nov13 |
121119 |
90.45 |
92.09 |
90.45 |
91.81 |
+1.85 |
1,738 |
28,017 |
-495 |
Dec13 |
121119 |
90.31 |
92.21 |
90.31 |
91.80 |
+1.81 |
33,435 |
165,229 |
+869 |
Jan14 |
121119 |
90.00 |
91.65 |
90.00 |
91.65 |
+1.77 |
882 |
27,847 |
-363 |
Feb14 |
121119 |
90.00 |
91.50 |
90.00 |
91.50 |
+1.73 |
907 |
11,276 |
+267 |
Mar14 |
121119 |
90.00 |
91.34 |
90.00 |
91.34 |
+1.69 |
1,616 |
16,002 |
+176 |
Apr14 |
121119 |
90.00 |
91.20 |
90.00 |
91.20 |
+1.65 |
400 |
9,688 |
+79 |
Total Volume and Open Interest |
530,118 |
1,482,919 |
-22,745 |
e-miNY Crude Oil(NYM) |
Nov12 |
121019 |
92.050 |
93.025 |
89.950 |
90.050 |
-2.050 |
4,278 |
7,295 |
-73 |
Dec12 |
121115 |
86.350 |
86.825 |
84.700 |
85.450 |
-0.875 |
6,240 |
9,686 |
-598 |
Jan13 |
121119 |
87.250 |
89.825 |
87.150 |
89.275 |
+2.350 |
8,072 |
3,171 |
+28 |
Feb13 |
121119 |
88.200 |
90.175 |
88.025 |
89.800 |
+2.325 |
320 |
1,219 |
+91 |
Mar13 |
121119 |
88.650 |
90.600 |
88.650 |
90.325 |
+2.275 |
25 |
321 |
+15 |
Apr13 |
121119 |
91.000 |
91.000 |
90.800 |
90.800 |
+2.225 |
1 |
5 |
+0 |
May13 |
121119 |
91.200 |
91.200 |
91.200 |
91.200 |
+2.200 |
0 |
5 |
+0 |
Jun13 |
121119 |
90.500 |
91.500 |
90.100 |
91.500 |
+2.150 |
0 |
42 |
+0 |
Jul13 |
121119 |
90.150 |
91.700 |
90.150 |
91.700 |
+2.100 |
|
|
|
Aug13 |
121119 |
91.800 |
91.800 |
91.800 |
91.800 |
+2.025 |
|
|
|
Total Volume and Open Interest |
8,422 |
4,917 |
+134 |
Heating Oil(NYM) |
Dec12 |
121119 |
299.70 |
308.83 |
299.47 |
307.51 |
+8.83 |
43,073 |
64,606 |
-5,628 |
Jan13 |
121119 |
300.20 |
309.54 |
300.20 |
308.34 |
+8.88 |
34,254 |
74,765 |
+1,865 |
Feb13 |
121119 |
300.41 |
309.31 |
300.41 |
308.19 |
+8.78 |
16,173 |
32,067 |
+398 |
Mar13 |
121119 |
300.08 |
308.13 |
300.08 |
307.06 |
+8.44 |
11,131 |
29,931 |
+1,188 |
Apr13 |
121119 |
299.75 |
305.97 |
299.75 |
304.96 |
+8.07 |
5,346 |
27,340 |
-26 |
May13 |
121119 |
300.70 |
307.20 |
300.70 |
306.51 |
+7.75 |
3,165 |
18,080 |
-112 |
Jun13 |
121119 |
299.10 |
305.25 |
299.10 |
304.41 |
+7.35 |
4,098 |
17,415 |
-421 |
Jul13 |
121119 |
299.29 |
304.00 |
299.29 |
303.58 |
+7.04 |
493 |
4,812 |
-48 |
Aug13 |
121119 |
301.80 |
303.03 |
301.80 |
303.03 |
+6.79 |
308 |
3,642 |
+80 |
Sep13 |
121119 |
300.86 |
303.23 |
300.86 |
302.60 |
+6.55 |
193 |
7,108 |
-114 |
Oct13 |
121119 |
301.50 |
302.50 |
301.50 |
302.47 |
+6.42 |
28 |
2,231 |
-6 |
Nov13 |
121119 |
301.60 |
302.42 |
301.60 |
302.42 |
+6.29 |
55 |
2,003 |
+8 |
Dec13 |
121119 |
298.10 |
302.72 |
298.10 |
302.11 |
+6.13 |
495 |
14,400 |
-404 |
Jan14 |
121119 |
301.25 |
301.76 |
301.25 |
301.76 |
+5.98 |
45 |
1,164 |
+2 |
Total Volume and Open Interest |
118,869 |
300,811 |
-3,206 |
Gasoline(NYMEX) |
Dec12 |
121119 |
272.05 |
277.27 |
271.45 |
275.45 |
+4.44 |
40,424 |
52,335 |
-8,090 |
Jan13 |
121119 |
269.01 |
275.05 |
268.76 |
273.21 |
+5.02 |
38,921 |
111,065 |
+386 |
Feb13 |
121119 |
270.24 |
274.87 |
268.96 |
273.19 |
+5.12 |
15,678 |
28,291 |
+1,575 |
Mar13 |
121119 |
270.97 |
276.30 |
270.24 |
274.81 |
+5.26 |
7,400 |
25,920 |
+6 |
Apr13 |
121119 |
285.30 |
290.91 |
285.30 |
289.59 |
+5.42 |
5,571 |
17,845 |
+813 |
May13 |
121119 |
284.69 |
290.29 |
284.66 |
289.06 |
+5.57 |
5,081 |
12,743 |
+1,100 |
Jun13 |
121119 |
282.86 |
287.30 |
281.83 |
286.22 |
+5.63 |
4,374 |
13,373 |
+297 |
Jul13 |
121119 |
279.76 |
282.78 |
279.62 |
282.48 |
+5.49 |
518 |
4,588 |
-69 |
Aug13 |
121119 |
279.36 |
279.36 |
278.64 |
278.64 |
+5.46 |
321 |
3,678 |
+42 |
Sep13 |
121119 |
274.87 |
275.29 |
274.08 |
274.36 |
+5.52 |
256 |
4,179 |
+59 |
Total Volume and Open Interest |
118,681 |
282,708 |
-3,821 |
e-miNY RBOB Gasoline(NYM) |
Dec12 |
121119 |
275.50 |
275.50 |
275.45 |
275.50 |
+4.50 |
1 |
1 |
+1 |
Jan13 |
121119 |
273.20 |
273.21 |
273.20 |
273.20 |
+5.00 |
|
|
|
Feb13 |
121119 |
273.20 |
273.20 |
273.19 |
273.20 |
+5.10 |
|
|
|
Mar13 |
121119 |
274.80 |
274.81 |
274.80 |
274.80 |
+5.20 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Dec12 |
121119 |
3.798 |
3.835 |
3.710 |
3.719 |
-0.071 |
114,884 |
84,198 |
-12,820 |
Jan13 |
121119 |
3.906 |
3.948 |
3.828 |
3.837 |
-0.067 |
76,139 |
282,222 |
+5,316 |
Feb13 |
121119 |
3.920 |
3.955 |
3.843 |
3.852 |
-0.061 |
23,547 |
66,912 |
+1,649 |
Mar13 |
121119 |
3.881 |
3.916 |
3.815 |
3.823 |
-0.057 |
17,564 |
121,148 |
+189 |
Apr13 |
121119 |
3.847 |
3.886 |
3.791 |
3.799 |
-0.051 |
30,179 |
141,722 |
+2,243 |
May13 |
121119 |
3.897 |
3.905 |
3.824 |
3.830 |
-0.046 |
4,780 |
42,740 |
+313 |
Jun13 |
121119 |
3.943 |
3.945 |
3.858 |
3.865 |
-0.045 |
2,983 |
21,044 |
-412 |
Jul13 |
121119 |
3.980 |
3.982 |
3.898 |
3.903 |
-0.044 |
2,817 |
26,497 |
+414 |
Aug13 |
121119 |
3.968 |
3.996 |
3.917 |
3.923 |
-0.044 |
2,183 |
22,347 |
-402 |
Sep13 |
121119 |
3.981 |
3.995 |
3.915 |
3.925 |
-0.044 |
2,473 |
22,087 |
+18 |
Oct13 |
121119 |
4.019 |
4.034 |
3.954 |
3.959 |
-0.044 |
15,154 |
89,346 |
+2,218 |
Nov13 |
121119 |
4.127 |
4.128 |
4.048 |
4.053 |
-0.042 |
4,065 |
26,208 |
+520 |
Dec13 |
121119 |
4.311 |
4.319 |
4.231 |
4.238 |
-0.041 |
2,805 |
29,994 |
-257 |
Jan14 |
121119 |
4.369 |
4.388 |
4.333 |
4.339 |
-0.041 |
4,754 |
71,051 |
+1,618 |
Feb14 |
121119 |
4.359 |
4.366 |
4.315 |
4.317 |
-0.038 |
869 |
5,552 |
+66 |
Mar14 |
121119 |
4.266 |
4.285 |
4.244 |
4.244 |
-0.038 |
603 |
12,948 |
+72 |
Total Volume and Open Interest |
309,232 |
1,162,320 |
+2,665 |
Brent Crude Oil(ICE) |
Jan13 |
121119 |
109.20 |
112.20 |
109.19 |
111.70 |
+2.75 |
200,901 |
311,112 |
-2,796 |
Feb13 |
121119 |
108.68 |
111.38 |
108.57 |
110.90 |
+2.70 |
108,743 |
160,587 |
+4,124 |
Mar13 |
121119 |
108.06 |
110.68 |
107.96 |
110.24 |
+2.63 |
51,303 |
85,467 |
+2,677 |
Apr13 |
121119 |
107.54 |
110.12 |
107.50 |
109.70 |
+2.59 |
21,708 |
42,490 |
+1,861 |
May13 |
121119 |
107.11 |
109.64 |
107.07 |
109.22 |
+2.53 |
13,050 |
45,850 |
-1,220 |
Jun13 |
121119 |
106.68 |
109.20 |
106.62 |
108.74 |
+2.47 |
34,441 |
89,961 |
-286 |
Jul13 |
121119 |
106.32 |
108.68 |
106.32 |
108.26 |
+2.43 |
5,371 |
31,308 |
+369 |
Aug13 |
121119 |
105.84 |
108.17 |
105.84 |
107.75 |
+2.39 |
4,155 |
40,369 |
+568 |
Sep13 |
121119 |
105.33 |
107.62 |
105.33 |
107.21 |
+2.35 |
7,865 |
43,933 |
+280 |
Oct13 |
121119 |
106.00 |
106.72 |
106.00 |
106.72 |
+2.31 |
3,874 |
40,290 |
+416 |
Nov13 |
121119 |
107.01 |
107.01 |
106.27 |
106.27 |
+2.26 |
3,134 |
30,503 |
-146 |
Dec13 |
121119 |
104.00 |
106.25 |
103.96 |
105.85 |
+2.21 |
23,234 |
112,721 |
+853 |
Jan14 |
121119 |
105.45 |
105.45 |
105.45 |
105.45 |
+2.17 |
689 |
19,580 |
+14 |
Feb14 |
121119 |
105.04 |
105.04 |
105.04 |
105.04 |
+2.13 |
147 |
11,569 |
-34 |
Total Volume and Open Interest |
490,716 |
1,253,035 |
+8,029 |
Gas Oil(ICE) |
Dec12 |
121119 |
932.75 |
958.75 |
931.50 |
952.00 |
+31.50 |
41,029 |
115,194 |
-1,166 |
Jan13 |
121119 |
934.75 |
960.50 |
933.50 |
953.50 |
+30.75 |
41,084 |
97,677 |
+1,517 |
Feb13 |
121119 |
933.25 |
958.75 |
933.25 |
951.75 |
+29.75 |
12,852 |
45,637 |
+2,134 |
Mar13 |
121119 |
935.50 |
955.25 |
932.00 |
948.25 |
+28.50 |
5,906 |
32,876 |
-338 |
Apr13 |
121119 |
930.00 |
951.25 |
930.00 |
944.25 |
+27.50 |
3,581 |
34,245 |
+142 |
May13 |
121119 |
927.50 |
946.50 |
927.50 |
939.50 |
+26.50 |
1,741 |
20,093 |
+144 |
Jun13 |
121119 |
923.50 |
942.50 |
921.50 |
935.75 |
+25.75 |
5,112 |
35,497 |
-141 |
Jul13 |
121119 |
922.75 |
939.00 |
922.50 |
933.00 |
+25.00 |
2,273 |
15,936 |
+152 |
Aug13 |
121119 |
928.00 |
936.50 |
927.25 |
930.50 |
+24.50 |
1,296 |
12,646 |
-734 |
Sep13 |
121119 |
916.25 |
934.00 |
916.25 |
928.00 |
+23.50 |
1,128 |
14,442 |
+30 |
Total Volume and Open Interest |
123,003 |
524,053 |
+1,654 |
Ethanol(CBOT) |
Nov12 |
121105 |
2.315 |
2.315 |
2.310 |
2.310 |
-0.030 |
100 |
97 |
-235 |
Dec12 |
121119 |
2.360 |
2.385 |
2.360 |
2.383 |
+0.032 |
287 |
1,299 |
-78 |
Jan13 |
121119 |
2.369 |
2.378 |
2.367 |
2.373 |
+0.021 |
300 |
1,140 |
+8 |
Feb13 |
121119 |
2.360 |
2.377 |
2.360 |
2.375 |
+0.025 |
151 |
1,331 |
+71 |
Mar13 |
121119 |
2.372 |
2.386 |
2.372 |
2.386 |
+0.027 |
114 |
1,980 |
-26 |
Apr13 |
121119 |
2.384 |
2.392 |
2.378 |
2.390 |
+0.020 |
74 |
585 |
+9 |
May13 |
121119 |
2.368 |
2.390 |
2.368 |
2.385 |
+0.014 |
78 |
1,540 |
+37 |
Jun13 |
121119 |
2.370 |
2.382 |
2.365 |
2.375 |
+0.023 |
23 |
1,575 |
+15 |
Total Volume and Open Interest |
1,076 |
11,754 |
+47 |
WTI Crude Oil(ICE) |
Dec12 |
121115 |
86.21 |
86.83 |
84.70 |
85.45 |
-0.87 |
49,136 |
43,223 |
-8,675 |
Jan13 |
121119 |
87.37 |
89.80 |
87.16 |
89.28 |
+2.36 |
62,182 |
86,325 |
+4,414 |
Feb13 |
121119 |
88.15 |
90.31 |
88.09 |
89.80 |
+2.33 |
30,499 |
49,809 |
+2,673 |
Mar13 |
121119 |
88.53 |
90.81 |
88.52 |
90.33 |
+2.29 |
13,459 |
39,123 |
+1,689 |
Apr13 |
121119 |
89.01 |
91.30 |
89.01 |
90.81 |
+2.24 |
9,245 |
20,432 |
+2,722 |
May13 |
121119 |
89.42 |
91.68 |
89.42 |
91.21 |
+2.20 |
6,605 |
15,650 |
-1,033 |
Jun13 |
121119 |
89.74 |
91.95 |
89.74 |
91.50 |
+2.14 |
9,322 |
49,330 |
+151 |
Jul13 |
121119 |
90.35 |
91.70 |
90.35 |
91.69 |
+2.08 |
1,596 |
9,280 |
+132 |
Aug13 |
121119 |
90.48 |
91.80 |
90.48 |
91.79 |
+2.02 |
1,199 |
5,488 |
+11 |
Sep13 |
121119 |
90.56 |
92.05 |
90.56 |
91.83 |
+1.95 |
1,145 |
9,264 |
+46 |
Oct13 |
121119 |
91.82 |
91.82 |
91.82 |
91.82 |
+1.90 |
992 |
5,556 |
+90 |
Nov13 |
121119 |
91.81 |
91.81 |
91.81 |
91.81 |
+1.85 |
694 |
5,265 |
+8 |
Dec13 |
121119 |
91.18 |
92.20 |
90.46 |
91.80 |
+1.81 |
5,517 |
70,506 |
+382 |
Jan14 |
121119 |
91.65 |
91.65 |
91.65 |
91.65 |
+1.77 |
72 |
5,672 |
-15 |
Feb14 |
121119 |
91.50 |
91.50 |
91.50 |
91.50 |
+1.73 |
38 |
1,953 |
-11 |
Mar14 |
121119 |
91.34 |
91.34 |
91.34 |
91.34 |
+1.69 |
15 |
3,641 |
+5 |
Total Volume and Open Interest |
145,261 |
476,441 |
+11,617 |
US Dollar Index(ICE) |
Dec12 |
121119 |
81.250 |
81.280 |
80.835 |
80.923 |
-0.387 |
28,853 |
38,374 |
+3,406 |
Mar13 |
121119 |
81.475 |
81.475 |
81.025 |
81.122 |
-0.397 |
47 |
1,728 |
+5 |
Jun13 |
121119 |
81.363 |
81.363 |
81.363 |
81.363 |
-0.397 |
0 |
4 |
+0 |
Total Volume and Open Interest |
28,900 |
40,109 |
+3,411 |
Australian Dollar(CME) |
Dec12 |
121119 |
103.28 |
103.95 |
103.09 |
103.87 |
+0.78 |
131,317 |
172,536 |
-2,325 |
Mar13 |
121119 |
102.60 |
103.18 |
102.35 |
103.12 |
+0.77 |
149 |
944 |
+63 |
Jun13 |
121119 |
102.40 |
102.40 |
101.66 |
102.40 |
+0.74 |
0 |
10 |
+0 |
Total Volume and Open Interest |
131,466 |
173,495 |
-2,262 |
British Pound(CME) |
Dec12 |
121119 |
158.91 |
159.22 |
158.80 |
159.01 |
+0.21 |
95,161 |
150,473 |
+1,291 |
Mar13 |
121119 |
159.00 |
159.12 |
158.77 |
158.98 |
+0.21 |
13 |
651 |
+7 |
Jun13 |
121119 |
158.96 |
158.96 |
158.75 |
158.96 |
+0.21 |
0 |
59 |
+0 |
Total Volume and Open Interest |
95,174 |
151,185 |
+1,298 |
Canadian Dollar(CME) |
Dec12 |
121119 |
99.84 |
100.40 |
99.76 |
100.30 |
+0.54 |
80,802 |
161,919 |
-158 |
Mar13 |
121119 |
99.59 |
100.18 |
99.56 |
100.10 |
+0.54 |
336 |
5,341 |
+7 |
Jun13 |
121119 |
99.88 |
99.91 |
99.37 |
99.91 |
+0.54 |
200 |
759 |
+113 |
Sep13 |
121119 |
99.58 |
99.75 |
99.16 |
99.69 |
+0.53 |
6 |
920 |
+0 |
Total Volume and Open Interest |
81,344 |
169,067 |
-38 |
Japanese Yen(CME) |
Dec12 |
121119 |
122.87 |
123.35 |
122.60 |
122.94 |
-0.20 |
108,491 |
170,203 |
+3,437 |
Mar13 |
121119 |
123.02 |
123.45 |
122.75 |
123.08 |
-0.20 |
571 |
1,441 |
+245 |
Jun13 |
121119 |
123.22 |
123.42 |
123.22 |
123.22 |
-0.20 |
55 |
88 |
+0 |
Total Volume and Open Interest |
109,121 |
171,757 |
+3,682 |
Swiss Franc(CME) |
Dec12 |
121119 |
105.79 |
106.48 |
105.70 |
106.40 |
+0.70 |
30,941 |
47,757 |
+1,307 |
Mar13 |
121119 |
106.12 |
106.58 |
105.88 |
106.58 |
+0.70 |
9 |
84 |
+2 |
Jun13 |
121119 |
106.78 |
106.78 |
106.08 |
106.78 |
+0.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,950 |
47,844 |
+1,309 |
EuroFX(CME) |
Dec12 |
121119 |
127.46 |
128.24 |
127.43 |
128.11 |
+0.81 |
254,596 |
235,438 |
+7,678 |
Mar13 |
121119 |
127.63 |
128.36 |
127.44 |
128.25 |
+0.81 |
335 |
2,187 |
+13 |
Jun13 |
121119 |
127.76 |
128.50 |
127.60 |
128.40 |
+0.80 |
13 |
615 |
+2 |
Total Volume and Open Interest |
254,944 |
238,289 |
+7,693 |
Mexican Peso(CME) |
Nov12 |
121119 |
764.75 |
764.75 |
760.75 |
764.75 |
+4.00 |
|
|
|
Dec12 |
121119 |
759.50 |
764.00 |
758.50 |
763.75 |
+5.25 |
39,387 |
163,637 |
+566 |
Total Volume and Open Interest |
39,388 |
164,757 |
+565 |
Brazilian Real(CME) |
Dec12 |
121119 |
481.70 |
482.10 |
478.55 |
480.25 |
-0.25 |
116 |
5,412 |
+17 |
Jan13 |
121119 |
478.45 |
478.45 |
478.45 |
478.45 |
-0.25 |
|
|
|
Feb13 |
121119 |
476.70 |
476.70 |
476.70 |
476.70 |
-0.25 |
0 |
1 |
+0 |
Mar13 |
121119 |
474.90 |
474.90 |
474.90 |
474.90 |
-0.25 |
0 |
47 |
+0 |
Total Volume and Open Interest |
116 |
32,467 |
+17 |
30-Year T-Bonds(CBOT) |
Dec12 |
121119 |
151~300 |
151~310 |
151~040 |
151~140 |
-0~250 |
338,759 |
628,354 |
-473 |
Mar13 |
121119 |
150~170 |
150~280 |
149~260 |
150~030 |
-0~250 |
1,680 |
10,963 |
+838 |
Jun13 |
121119 |
148~300 |
149~230 |
148~300 |
148~300 |
-0~250 |
|
|
|
Total Volume and Open Interest |
340,439 |
639,317 |
+365 |
10-Year T-Notes(CBOT) |
Dec12 |
121119 |
134~040 |
134~045 |
133~250 |
133~290 |
-0~090 |
948,380 |
1,777,990 |
+19,896 |
Mar13 |
121119 |
133~190 |
133~190 |
133~090 |
133~125 |
-0~100 |
16,848 |
57,673 |
+8,087 |
Jun13 |
121119 |
132~175 |
132~175 |
132~175 |
132~175 |
-0~100 |
|
|
|
Total Volume and Open Interest |
965,228 |
1,835,663 |
+27,983 |
5-Year T-Notes(CBOT) |
Dec12 |
121119 |
124~262 |
124~264 |
124~220 |
124~234 |
-0~032 |
529,480 |
1,443,175 |
+4,546 |
Mar13 |
121119 |
124~192 |
124~214 |
124~172 |
124~180 |
-0~034 |
48,108 |
70,209 |
+19,981 |
Jun13 |
121119 |
123~300 |
124~014 |
123~300 |
123~300 |
-0~034 |
|
|
|
Total Volume and Open Interest |
577,588 |
1,513,384 |
+24,527 |
2 Year T-Notes(CBOT) |
Dec12 |
121119 |
110~082 |
110~084 |
110~076 |
110~080 |
-0~002 |
148,496 |
955,076 |
-31,800 |
Mar13 |
121119 |
110~074 |
110~074 |
110~070 |
110~074 |
unch |
9,443 |
128,321 |
-501 |
Jun13 |
121119 |
109~240 |
109~240 |
109~236 |
109~240 |
unch |
|
|
|
Total Volume and Open Interest |
157,939 |
1,083,397 |
-32,301 |
Eurodollars(CME) |
Dec12 |
121119 |
99.677 |
99.683 |
99.675 |
99.677 |
+0.002 |
205,480 |
865,194 |
+4,253 |
Mar13 |
121119 |
99.670 |
99.680 |
99.665 |
99.670 |
+0.005 |
222,530 |
731,530 |
-15,141 |
Jun13 |
121119 |
99.655 |
99.665 |
99.650 |
99.660 |
+0.010 |
157,160 |
713,308 |
-25,459 |
Sep13 |
121119 |
99.640 |
99.655 |
99.640 |
99.650 |
+0.010 |
132,875 |
608,758 |
+1,293 |
Dec13 |
121119 |
99.620 |
99.630 |
99.615 |
99.625 |
+0.005 |
144,306 |
730,578 |
+13,483 |
Mar14 |
121119 |
99.595 |
99.605 |
99.595 |
99.600 |
unch |
141,988 |
647,278 |
-10,703 |
Jun14 |
121119 |
99.560 |
99.570 |
99.560 |
99.565 |
unch |
127,790 |
549,308 |
-12,113 |
Sep14 |
121119 |
99.520 |
99.530 |
99.520 |
99.525 |
-0.005 |
107,914 |
499,035 |
+4,079 |
Dec14 |
121119 |
99.470 |
99.475 |
99.465 |
99.470 |
-0.010 |
115,055 |
507,242 |
-9,911 |
Mar15 |
121119 |
99.415 |
99.425 |
99.415 |
99.415 |
-0.015 |
78,909 |
519,974 |
+4,732 |
Jun15 |
121119 |
99.355 |
99.355 |
99.340 |
99.345 |
-0.015 |
77,020 |
566,677 |
+1,240 |
Sep15 |
121119 |
99.270 |
99.270 |
99.255 |
99.255 |
-0.020 |
67,361 |
372,273 |
+4,287 |
Dec15 |
121119 |
99.165 |
99.165 |
99.140 |
99.145 |
-0.020 |
77,441 |
329,808 |
-5,188 |
Mar16 |
121119 |
99.040 |
99.045 |
99.020 |
99.025 |
-0.030 |
30,833 |
208,674 |
-939 |
Jun16 |
121119 |
98.920 |
98.920 |
98.890 |
98.895 |
-0.030 |
30,971 |
141,478 |
+1,275 |
Sep16 |
121119 |
98.785 |
98.790 |
98.750 |
98.755 |
-0.035 |
23,231 |
131,062 |
+168 |
Dec16 |
121119 |
98.640 |
98.640 |
98.595 |
98.605 |
-0.040 |
43,060 |
104,302 |
+908 |
Mar17 |
121119 |
98.510 |
98.510 |
98.465 |
98.475 |
-0.040 |
13,432 |
86,140 |
-131 |
Total Volume and Open Interest |
1,827,454 |
8,506,881 |
-78,330 |
Ultra T-Bond(CBOT) |
Dec12 |
121119 |
168~16 |
169~02 |
167~12 |
167~30 |
-1~04 |
38,052 |
356,620 |
+826 |
Mar13 |
121119 |
166~23 |
167~21 |
166~03 |
166~17 |
-1~04 |
85 |
1,585 |
+45 |
Jun13 |
121119 |
166~17 |
167~21 |
166~17 |
166~17 |
-1~04 |
|
|
|
Total Volume and Open Interest |
38,137 |
358,205 |
+871 |
30 Day Federal Funds(CBOT) |
Nov12 |
121119 |
99.838 |
99.838 |
99.835 |
99.838 |
unch |
6,118 |
71,146 |
-5,014 |
Dec12 |
121119 |
99.845 |
99.850 |
99.840 |
99.845 |
unch |
787 |
37,048 |
-363 |
Jan13 |
121119 |
99.855 |
99.865 |
99.855 |
99.860 |
unch |
364 |
25,938 |
+202 |
Feb13 |
121119 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
584 |
25,051 |
-193 |
Mar13 |
121119 |
99.860 |
99.870 |
99.860 |
99.865 |
unch |
1,513 |
20,906 |
+918 |
Apr13 |
121119 |
99.865 |
99.875 |
99.865 |
99.865 |
unch |
774 |
21,860 |
-33 |
Total Volume and Open Interest |
14,521 |
379,308 |
-3,593 |
3-Mth Euro-Yen(CME) |
Dec12 |
121119 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Mar13 |
121119 |
99.728 |
99.728 |
99.728 |
99.728 |
+0.007 |
|
|
|
Jun13 |
121119 |
99.753 |
99.753 |
99.753 |
99.753 |
+0.007 |
|
|
|
Sep13 |
121119 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.007 |
|
|
|
Dec13 |
121119 |
99.760 |
99.760 |
99.760 |
99.760 |
+0.005 |
|
|
|
Mar14 |
121119 |
99.755 |
99.755 |
99.755 |
99.755 |
+0.005 |
|
|
|
Jun14 |
121119 |
99.710 |
99.710 |
99.710 |
99.710 |
+0.005 |
|
|
|
Sep14 |
121119 |
99.570 |
99.570 |
99.570 |
99.570 |
+0.005 |
|
|
|
Dec14 |
121119 |
99.795 |
99.795 |
99.795 |
99.795 |
+0.005 |
|
|
|
Mar15 |
121119 |
99.655 |
99.655 |
99.655 |
99.655 |
+0.005 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec12 |
121119 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
0 |
2,083 |
+0 |
Mar13 |
121119 |
99.73 |
99.73 |
99.73 |
99.73 |
+0.01 |
0 |
343 |
+0 |
Jun13 |
121119 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.01 |
0 |
201 |
+0 |
Sep13 |
121119 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
305 |
+0 |
Dec13 |
121119 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.01 |
0 |
384 |
+0 |
Mar14 |
121119 |
99.75 |
99.75 |
99.75 |
99.75 |
+0.00 |
0 |
344 |
+0 |
Jun14 |
121119 |
99.71 |
99.71 |
99.71 |
99.71 |
+0.00 |
|
|
|
Sep14 |
121119 |
99.57 |
99.57 |
99.57 |
99.57 |
+0.00 |
|
|
|
Total Volume and Open Interest |
0 |
3,664 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec12 |
121119 |
144.67 |
144.71 |
144.53 |
144.58 |
-0.11 |
2,702 |
24,262 |
+179 |
Mar13 |
121119 |
144.04 |
144.04 |
144.04 |
144.04 |
-0.11 |
0 |
1 |
+0 |
Jun13 |
121119 |
141.95 |
141.95 |
141.95 |
141.95 |
-0.11 |
|
|
|
Total Volume and Open Interest |
2,702 |
24,263 |
+179 |
Euro-Bund(EUREX) |
Dec12 |
121119 |
143.11 |
143.19 |
142.87 |
143.00 |
-0.31 |
501,759 |
966,410 |
+9,437 |
Mar13 |
121119 |
144.95 |
144.96 |
144.66 |
144.77 |
-0.31 |
5,047 |
101,067 |
+2,902 |
Jun13 |
121119 |
143.00 |
143.00 |
143.00 |
143.00 |
-0.31 |
|
|
|
Total Volume and Open Interest |
506,806 |
1,067,477 |
+12,339 |
Euro-Bobl(EUREX) |
Dec12 |
121119 |
126.59 |
126.65 |
126.51 |
126.54 |
-0.13 |
262,021 |
796,189 |
-14,783 |
Mar13 |
121119 |
127.33 |
127.36 |
127.26 |
127.27 |
-0.14 |
13,569 |
62,808 |
-1,082 |
Jun13 |
121119 |
127.27 |
127.27 |
127.27 |
127.27 |
-0.14 |
190 |
0 |
+0 |
Total Volume and Open Interest |
275,780 |
858,997 |
-15,865 |
3-Mth Euribor(EUREX) |
Dec12 |
121119 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
0 |
2,395 |
+0 |
Mar13 |
121119 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
50 |
1,935 |
+0 |
Jun13 |
121119 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
99 |
1,051 |
-36 |
Total Volume and Open Interest |
199 |
7,848 |
-36 |
Long Gilt(LIFFE) |
Dec12 |
121119 |
120~12 |
120~14 |
119~31 |
120~02 |
-0~15 |
92,455 |
368,745 |
+4,269 |
Mar13 |
121119 |
119~15 |
119~16 |
119~06 |
119~09 |
-0~15 |
1,313 |
10,186 |
+3,401 |
Total Volume and Open Interest |
93,768 |
378,931 |
+7,670 |
3-Mth Short Sterling(LIFFE) |
Dec12 |
121119 |
99.48 |
99.50 |
99.48 |
99.48 |
-0.02 |
12,652 |
263,706 |
+7,530 |
Mar13 |
121119 |
99.51 |
99.51 |
99.49 |
99.50 |
-0.01 |
29,616 |
331,099 |
-1,430 |
Jun13 |
121119 |
99.51 |
99.53 |
99.51 |
99.51 |
-0.01 |
30,432 |
321,836 |
+8,524 |
Sep13 |
121119 |
99.52 |
99.53 |
99.51 |
99.51 |
-0.02 |
33,970 |
338,623 |
+2,163 |
Dec13 |
121119 |
99.51 |
99.52 |
99.49 |
99.49 |
-0.02 |
49,884 |
357,208 |
-5,003 |
Mar14 |
121119 |
99.48 |
99.49 |
99.47 |
99.47 |
-0.02 |
25,366 |
280,253 |
-8,779 |
Total Volume and Open Interest |
260,122 |
2,753,032 |
+5,570 |
3-Mth Euribor(LIFFE) |
Dec12 |
121119 |
99.815 |
99.820 |
99.795 |
99.815 |
unch |
41,472 |
500,198 |
-9,526 |
Mar13 |
121119 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
58,676 |
563,612 |
-5,450 |
Jun13 |
121119 |
99.825 |
99.830 |
99.820 |
99.830 |
unch |
50,797 |
462,344 |
+2,601 |
Total Volume and Open Interest |
560,023 |
4,244,176 |
+3,990 |
3-Mth Aus T-Bills(SFE) |
Dec12 |
121119 |
96.80 |
96.81 |
96.78 |
96.79 |
-0.01 |
15,550 |
146,489 |
+2,145 |
Mar13 |
121119 |
96.98 |
97.00 |
96.95 |
96.96 |
-0.03 |
18,887 |
182,113 |
-594 |
Jun13 |
121119 |
97.14 |
97.16 |
97.08 |
97.09 |
-0.05 |
13,584 |
131,246 |
+849 |
Sep13 |
121119 |
97.18 |
97.20 |
97.11 |
97.13 |
-0.05 |
6,820 |
82,007 |
+597 |
Dec13 |
121119 |
97.15 |
97.17 |
97.09 |
97.10 |
-0.05 |
5,731 |
67,368 |
+1,731 |
Mar14 |
121119 |
97.07 |
97.08 |
97.02 |
97.03 |
-0.05 |
1,080 |
40,839 |
+196 |
Jun14 |
121119 |
96.99 |
97.00 |
96.95 |
96.95 |
-0.04 |
472 |
18,302 |
-158 |
Sep14 |
121119 |
96.90 |
96.93 |
96.84 |
96.86 |
-0.04 |
720 |
17,661 |
+277 |
Dec14 |
121119 |
96.83 |
96.87 |
96.80 |
96.80 |
-0.05 |
97 |
1,449 |
+63 |
Mar15 |
121119 |
96.80 |
96.82 |
96.75 |
96.75 |
-0.05 |
79 |
52 |
+9 |
Total Volume and Open Interest |
63,097 |
687,863 |
+5,180 |
10-Year Aus T-Bonds(SFE) |
Dec12 |
121119 |
97.05 |
97.08 |
96.98 |
96.99 |
-0.06 |
36,827 |
440,343 |
+7,451 |
Mar13 |
121119 |
96.95 |
96.95 |
96.95 |
96.95 |
-0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
36,827 |
440,348 |
+7,451 |
3-Year Aus T-Bonds(SFE) |
Dec12 |
121119 |
97.51 |
97.55 |
97.44 |
97.46 |
-0.06 |
102,670 |
508,971 |
-3,305 |
Mar13 |
121119 |
97.46 |
97.46 |
97.46 |
97.46 |
-0.06 |
|
|
|
Total Volume and Open Interest |
102,670 |
508,971 |
-3,305 |
Gold(CMX) |
Dec12 |
121119 |
1714.4 |
1735.5 |
1713.4 |
1734.4 |
+19.7 |
136,952 |
224,491 |
-2,676 |
Feb13 |
121119 |
1716.9 |
1737.1 |
1715.6 |
1736.7 |
+19.8 |
25,868 |
106,882 |
-5,020 |
Apr13 |
121119 |
1725.5 |
1739.0 |
1725.3 |
1738.7 |
+19.8 |
1,152 |
21,142 |
-136 |
Jun13 |
121119 |
1724.0 |
1740.7 |
1723.1 |
1740.7 |
+19.8 |
523 |
26,070 |
-46 |
Aug13 |
121119 |
1739.3 |
1742.8 |
1738.5 |
1742.6 |
+19.8 |
284 |
14,673 |
-50 |
Oct13 |
121119 |
1731.9 |
1744.5 |
1731.9 |
1744.5 |
+19.8 |
3 |
7,796 |
+1 |
Dec13 |
121119 |
1733.0 |
1746.6 |
1733.0 |
1746.6 |
+19.9 |
383 |
15,824 |
+47 |
Feb14 |
121119 |
1743.8 |
1749.0 |
1743.8 |
1749.0 |
+20.0 |
18 |
2,471 |
-1 |
Apr14 |
121119 |
1751.3 |
1751.3 |
1751.3 |
1751.3 |
+20.0 |
74 |
3,445 |
+0 |
Jun14 |
121119 |
1753.8 |
1753.8 |
1753.8 |
1753.8 |
+20.0 |
226 |
9,169 |
+191 |
Aug14 |
121119 |
1756.0 |
1756.0 |
1756.0 |
1756.0 |
+20.0 |
0 |
84 |
+0 |
Total Volume and Open Interest |
165,881 |
455,569 |
-7,554 |
Silver(CMX) |
Dec12 |
121119 |
3228.5 |
3321.5 |
3228.5 |
3318.9 |
+81.9 |
41,818 |
50,225 |
-1,496 |
Mar13 |
121119 |
3245.5 |
3330.0 |
3242.0 |
3327.4 |
+82.2 |
10,415 |
42,521 |
+681 |
May13 |
121119 |
3261.0 |
3333.0 |
3261.0 |
3331.6 |
+82.4 |
2,128 |
5,524 |
-617 |
Jul13 |
121119 |
3310.0 |
3335.3 |
3306.5 |
3335.3 |
+82.5 |
1,087 |
6,046 |
-517 |
Sep13 |
121119 |
3277.0 |
3338.4 |
3277.0 |
3338.4 |
+82.7 |
322 |
3,882 |
+61 |
Dec13 |
121119 |
3285.5 |
3342.2 |
3282.0 |
3342.2 |
+83.0 |
975 |
17,758 |
+54 |
Mar14 |
121119 |
3341.6 |
3341.6 |
3341.6 |
3341.6 |
+83.3 |
0 |
1,561 |
+0 |
Total Volume and Open Interest |
59,909 |
144,908 |
-975 |
Platinum(NYMEX) |
Jan13 |
121119 |
1559.6 |
1584.7 |
1559.6 |
1583.8 |
+22.0 |
8,312 |
55,575 |
-159 |
Apr13 |
121119 |
1569.4 |
1587.4 |
1564.1 |
1586.7 |
+22.1 |
210 |
4,271 |
+49 |
Jul13 |
121119 |
1589.6 |
1589.6 |
1589.6 |
1589.6 |
+22.0 |
14 |
242 |
+5 |
Oct13 |
121119 |
1591.6 |
1591.6 |
1591.6 |
1591.6 |
+22.0 |
0 |
42 |
+0 |
Total Volume and Open Interest |
8,536 |
60,176 |
-105 |
Palladium(NYMEX) |
Dec12 |
121119 |
626.45 |
646.25 |
626.45 |
645.30 |
+18.85 |
4,617 |
14,945 |
-1,198 |
Mar13 |
121119 |
628.50 |
647.25 |
628.50 |
646.75 |
+18.85 |
1,006 |
5,792 |
+0 |
Jun13 |
121119 |
648.00 |
648.00 |
648.00 |
648.00 |
+18.85 |
1 |
21 |
+0 |
Total Volume and Open Interest |
5,425 |
21,414 |
-543 |
Copper(CMX) |
Dec12 |
121119 |
345.20 |
354.05 |
344.70 |
352.75 |
+7.60 |
45,380 |
47,426 |
-783 |
Mar13 |
121119 |
345.40 |
355.00 |
345.40 |
353.65 |
+7.50 |
8,293 |
71,187 |
+1,636 |
May13 |
121119 |
350.65 |
355.50 |
349.90 |
354.30 |
+7.45 |
614 |
12,023 |
-33 |
Jul13 |
121119 |
353.80 |
355.10 |
353.75 |
354.85 |
+7.45 |
166 |
5,841 |
+110 |
Sep13 |
121119 |
351.50 |
355.40 |
351.50 |
355.25 |
+7.45 |
49 |
3,388 |
+18 |
Total Volume and Open Interest |
55,074 |
150,534 |
+953 |
DJIA Index(CBOT) |
Dec12 |
121119 |
12574 |
12755 |
12574 |
12738 |
+168 |
297 |
14,434 |
+54 |
Mar13 |
121119 |
12658 |
12658 |
12495 |
12658 |
+163 |
2 |
7 |
+1 |
Jun13 |
121119 |
12578 |
12578 |
12415 |
12578 |
+163 |
|
|
|
Sep13 |
121119 |
12499 |
12499 |
12336 |
12499 |
+163 |
|
|
|
Total Volume and Open Interest |
299 |
14,441 |
+55 |
E-mini DJIA Index(CBOT) |
Dec12 |
121119 |
12579 |
12764 |
12573 |
12738 |
+168 |
167,779 |
94,345 |
-6,139 |
Mar13 |
121119 |
12522 |
12679 |
12512 |
12658 |
+163 |
53 |
287 |
+6 |
Jun13 |
121119 |
12578 |
12578 |
12578 |
12578 |
+163 |
4 |
51 |
+0 |
Sep13 |
121119 |
12499 |
12499 |
12499 |
12499 |
+163 |
|
|
|
Total Volume and Open Interest |
167,836 |
94,683 |
-6,133 |
S & P 500(CME) |
Dec12 |
121119 |
1360.60 |
1385.30 |
1360.40 |
1382.50 |
+22.70 |
14,748 |
217,364 |
+5,739 |
Mar13 |
121119 |
1366.00 |
1378.10 |
1366.00 |
1375.90 |
+22.80 |
222 |
3,812 |
+52 |
Jun13 |
121119 |
1363.00 |
1371.10 |
1363.00 |
1369.00 |
+22.90 |
60 |
1,567 |
+50 |
Sep13 |
121119 |
1362.50 |
1364.60 |
1362.50 |
1362.50 |
+22.90 |
|
|
|
Total Volume and Open Interest |
15,030 |
222,743 |
+5,841 |
S & P 500 E-Mini(Globex) |
Dec12 |
121119 |
1360.75 |
1385.75 |
1360.25 |
1382.50 |
+22.75 |
2,605,521 |
3,048,449 |
-17,583 |
Mar13 |
121119 |
1354.25 |
1379.00 |
1353.75 |
1376.00 |
+23.00 |
8,828 |
48,984 |
+4,604 |
Total Volume and Open Interest |
2,615,494 |
3,100,646 |
-11,921 |
NASDAQ 100(CME) |
Dec12 |
121119 |
2538.00 |
2589.30 |
2538.00 |
2585.50 |
+52.50 |
3,484 |
23,269 |
+2,395 |
Mar13 |
121119 |
2579.50 |
2579.50 |
2570.00 |
2579.50 |
+52.70 |
80 |
80 |
+0 |
Jun13 |
121119 |
2574.00 |
2574.00 |
2521.30 |
2574.00 |
+52.70 |
|
|
|
Total Volume and Open Interest |
3,564 |
23,349 |
+2,395 |
NASDAQ 100 E-Mini(Globex) |
Dec12 |
121119 |
2535.00 |
2594.30 |
2534.50 |
2585.50 |
+52.50 |
342,959 |
392,935 |
+5,740 |
Mar13 |
121119 |
2536.00 |
2585.00 |
2536.00 |
2579.50 |
+52.70 |
90 |
535 |
-267 |
Total Volume and Open Interest |
343,051 |
393,479 |
+5,472 |
S & P Midcap 400(CME) |
Dec12 |
121119 |
959.50 |
970.00 |
959.50 |
968.50 |
+16.40 |
366 |
3,032 |
+293 |
Mar13 |
121119 |
966.50 |
966.50 |
950.10 |
966.50 |
+16.40 |
|
|
|
Jun13 |
121119 |
964.40 |
964.40 |
948.00 |
964.40 |
+16.40 |
|
|
|
Total Volume and Open Interest |
366 |
3,032 |
+293 |
Volatility Index(CBOE) |
Nov12 |
121119 |
16.40 |
16.45 |
15.20 |
15.25 |
-1.50 |
57,455 |
46,179 |
-7,848 |
Dec12 |
121119 |
17.95 |
18.05 |
16.55 |
16.60 |
-1.60 |
64,747 |
143,011 |
+4,528 |
Jan13 |
121119 |
19.65 |
19.65 |
18.45 |
18.65 |
-1.25 |
23,138 |
0 |
+0 |
Feb13 |
121119 |
20.50 |
20.50 |
19.60 |
19.65 |
-1.05 |
12,575 |
30,675 |
+1,486 |
Total Volume and Open Interest |
177,306 |
290,794 |
-1,036 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec12 |
121119 |
9090 |
9230 |
9090 |
9220 |
+120 |
10,225 |
34,491 |
-53 |
Mar13 |
121119 |
9150 |
9230 |
9100 |
9220 |
+120 |
5 |
7 |
+1 |
Total Volume and Open Interest |
10,230 |
34,498 |
-52 |
Nikkei 225(SGX) |
Dec12 |
121119 |
9010 |
9190 |
8980 |
9145 |
+125 |
157,468 |
235,370 |
-3,973 |
Mar13 |
121119 |
8985 |
9145 |
8985 |
9130 |
+125 |
30 |
2,220 |
+11 |
Jun13 |
121119 |
9080 |
9080 |
9050 |
9050 |
+120 |
0 |
1,206 |
+0 |
Total Volume and Open Interest |
157,798 |
250,203 |
-3,682 |
CAC 40(EURONEXT) |
Dec12 |
121119 |
3365.0 |
3436.0 |
3360.0 |
3430.0 |
+98.0 |
111,040 |
329,348 |
+21,313 |
Jan13 |
121119 |
3367.5 |
3431.5 |
3363.5 |
3430.5 |
+98.5 |
39 |
109 |
+44 |
Feb13 |
121119 |
3379.5 |
3430.0 |
3379.5 |
3430.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Nov12 |
121119 |
21200 |
21322 |
21127 |
21240 |
+116 |
50,835 |
113,553 |
-1,577 |
Dec12 |
121119 |
21267 |
21333 |
21145 |
21253 |
+125 |
678 |
17,638 |
-91 |
Total Volume and Open Interest |
51,731 |
135,502 |
-1,626 |
DAX(EUREX) |
Dec12 |
121119 |
7012.0 |
7131.0 |
7006.0 |
7125.0 |
+166.5 |
161,401 |
152,166 |
+1,267 |
Mar13 |
121119 |
7011.0 |
7134.5 |
7011.0 |
7129.0 |
+166.5 |
1,449 |
13,586 |
+257 |
Jun13 |
121119 |
7029.0 |
7135.0 |
7026.5 |
7135.0 |
+167.0 |
789 |
4,777 |
+506 |
Total Volume and Open Interest |
163,639 |
170,529 |
+2,030 |
FT-SE 100(EURONEXT) |
Dec12 |
121119 |
5642.00 |
5734.00 |
5636.50 |
5730.00 |
+129.50 |
91,374 |
599,121 |
+773 |
Mar13 |
121119 |
5600.00 |
5686.00 |
5600.00 |
5686.00 |
+129.50 |
151 |
4,038 |
+0 |
Jun13 |
121119 |
5622.00 |
5622.00 |
5622.00 |
5622.00 |
+129.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
91,525 |
603,182 |
+773 |
SPI 200(SFE) |
Dec12 |
121119 |
4342.0 |
4381.0 |
4322.0 |
4379.0 |
+31.0 |
23,515 |
273,228 |
+5,258 |
Mar13 |
121119 |
4301.0 |
4348.0 |
4297.0 |
4348.0 |
+30.0 |
78 |
2,366 |
+10 |
Jun13 |
121119 |
4348.0 |
4348.0 |
4348.0 |
4348.0 |
+30.0 |
0 |
2,643 |
+0 |
Total Volume and Open Interest |
23,594 |
278,906 |
+5,267 |
FTSE MIB(ISE) |
Dec12 |
121119 |
15000.00 |
15320.00 |
14935.00 |
15294.00 |
+445.00 |
22,115 |
32,880 |
-521 |
Mar13 |
121119 |
15015.00 |
15301.00 |
14955.00 |
15301.00 |
+445.00 |
40 |
103 |
+17 |
Jun13 |
121119 |
15021.00 |
15021.00 |
15021.00 |
15021.00 |
+445.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,155 |
32,985 |
-504 |
KOSPI 200(KFE) |
Dec12 |
121119 |
246.85 |
247.25 |
246.50 |
246.50 |
+2.85 |
196,045 |
102,895 |
-3,485 |
Mar13 |
121119 |
245.90 |
246.00 |
245.75 |
245.75 |
+3.00 |
387 |
6,877 |
+1,281 |
Jun13 |
121119 |
247.30 |
247.30 |
247.30 |
247.30 |
+3.05 |
1 |
1,149 |
+0 |
Total Volume and Open Interest |
196,434 |
110,931 |
-2,203 |
GSCI(CME) |
Dec12 |
121119 |
645.90 |
652.00 |
645.90 |
651.40 |
+13.90 |
43 |
8,581 |
+0 |
Jan13 |
121119 |
646.50 |
652.50 |
646.50 |
652.00 |
+14.00 |
1 |
1 |
+1 |
Feb13 |
121119 |
653.00 |
653.00 |
639.95 |
653.00 |
+13.00 |
|
|
|
Total Volume and Open Interest |
44 |
8,582 |
+1 |
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. |
|
|