Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121121 1412.00 1424.00 1399.25 1408.25 -4.50 93,560 257,317 +3,734
Mar13 121121 1396.25 1407.00 1384.75 1393.75 -2.50 20,787 113,595 -479
May13 121121 1379.25 1386.75 1368.00 1374.50 -4.50 14,305 102,309 +1,007
Jul13 121121 1374.25 1380.50 1362.75 1367.75 -4.50 9,968 68,126 +148
Aug13 121121 1349.75 1356.75 1344.75 1345.00 -4.50 213 1,525 +43
Sep13 121121 1311.00 1325.50 1311.00 1313.75 -5.50 177 1,343 +5
Nov13 121121 1291.75 1298.00 1283.00 1284.75 -7.00 2,842 55,587 +524
Jan14 121121 1298.75 1298.75 1290.50 1290.50 -7.25 39 799 +13
Mar14 121121 1295.75 1302.75 1295.75 1295.75 -7.00 19 467 +15
May14 121121 1300.50 1307.50 1300.50 1300.50 -7.00 3 254 +0
Jul14 121121 1308.00 1315.00 1308.00 1308.00 -7.00 1 121 +0
Aug14 121121 1302.75 1309.75 1302.75 1302.75 -7.00      
Sep14 121121 1293.00 1300.00 1293.00 1293.00 -7.00      
Nov14 121121 1264.25 1264.50 1257.50 1257.50 -7.00 121 2,157 +50
Total Volume and Open Interest 142,037 603,691 +5,059
Soybean Meal(CBOT)
Dec12 121121 429.60 435.50 426.50 427.90 -1.70 31,700 46,940 -3,984
Jan13 121121 424.80 429.90 420.90 423.30 -1.50 21,303 58,104 +3,843
Mar13 121121 416.60 420.70 411.50 414.40 -1.80 6,986 45,956 +595
May13 121121 406.10 409.60 401.30 403.00 -2.80 4,915 27,723 +1,146
Jul13 121121 400.40 404.90 396.70 397.80 -3.20 1,310 19,495 +111
Aug13 121121 390.80 395.80 389.10 389.70 -2.60 83 1,978 +29
Sep13 121121 380.50 385.20 379.40 380.20 -1.30 110 2,202 +61
Oct13 121121 370.00 370.00 364.80 365.20 -2.90 39 3,048 -16
Dec13 121121 365.10 368.30 361.50 362.10 -3.80 337 11,067 +16
Jan14 121121 363.50 367.30 363.50 363.50 -3.80 32 441 +24
Total Volume and Open Interest 66,958 217,998 +1,926
Soybean Oil(CBOT)
Dec12 121121 48.29 48.80 47.85 48.53 +0.21 67,625 71,386 -13,451
Jan13 121121 48.58 49.12 48.19 48.83 +0.17 55,557 134,328 +4,418
Mar13 121121 49.04 49.54 48.65 49.27 +0.15 14,947 51,683 +381
May13 121121 49.55 50.04 49.16 49.71 +0.13 6,996 36,203 -1,221
Jul13 121121 49.97 50.39 49.56 50.10 +0.10 4,109 27,184 +163
Aug13 121121 50.06 50.52 50.02 50.22 +0.09 372 3,362 -18
Sep13 121121 49.84 50.55 49.84 50.22 +0.03 271 3,214 -22
Oct13 121121 50.10 50.44 50.01 50.01 -0.07 207 3,992 +20
Dec13 121121 50.06 50.49 49.86 50.07 -0.08 1,340 11,401 +349
Jan14 121121 50.29 50.37 50.29 50.29 -0.08 20 1,078 +8
Total Volume and Open Interest 151,457 344,913 -9,369
Canola(WCE)
Nov12 121114 587.1 587.1 587.1 587.1 +9.8      
Jan13 121121 579.5 582.8 578.0 579.2 -0.4 7,086 95,248 -865
Mar13 121121 575.8 579.8 575.4 576.8 -0.3 1,776 25,328 +942
May13 121121 574.3 578.1 574.0 575.3 -0.3 898 18,244 -408
Jul13 121121 571.6 574.0 570.8 572.1 -0.6 381 7,737 +196
Total Volume and Open Interest 10,470 154,749 +122
Corn(CBOT)
Dec12 121121 743.00 747.00 738.00 741.00 -2.25 145,852 243,641 -16,168
Mar13 121121 746.75 751.00 742.00 745.25 -2.00 90,473 557,967 +13,090
May13 121121 742.00 746.25 738.25 742.00 -1.00 11,072 134,046 +692
Jul13 121121 731.25 735.50 728.00 731.75 -0.50 9,110 160,277 -234
Sep13 121121 642.00 645.25 641.00 643.75 +0.75 1,725 32,016 +399
Dec13 121121 622.00 625.00 620.50 623.25 +0.25 7,943 159,749 +331
Mar14 121121 632.50 633.00 630.00 631.50 +0.25 175 3,436 +13
May14 121121 638.00 638.00 637.75 638.00 +0.25 51 1,025 +26
Jul14 121121 642.50 643.25 641.75 641.75 unch 22 1,197 +15
Sep14 121121 610.00 610.00 610.00 610.00 unch 0 93 +0
Total Volume and Open Interest 266,538 1,301,506 -1,792
Wheat(CBOT)
Dec12 121121 844.75 849.50 841.00 845.25 +0.25 46,012 99,736 -6,754
Mar13 121121 860.50 865.00 856.50 859.75 -0.75 33,883 210,604 +2,287
May13 121121 867.50 870.25 862.50 866.00 -0.25 5,864 47,221 -63
Jul13 121121 852.50 855.75 849.00 851.50 -1.25 3,967 74,769 +267
Sep13 121121 857.50 861.75 856.75 858.75 -0.50 639 9,998 +23
Dec13 121121 867.75 869.50 863.50 865.50 -1.25 1,588 46,904 +237
Total Volume and Open Interest 92,002 494,374 -3,997
Wheat(KCBT)
Dec12 121121 879.25 882.75 874.00 876.25 -1.25 7,656 30,196 -3,015
Mar13 121121 897.00 899.75 891.00 893.25 -1.25 7,983 89,070 +1,176
May13 121121 905.00 907.00 899.00 901.25 -1.25 1,060 16,243 +305
Jul13 121121 895.50 902.50 893.50 897.50 unch 1,243 22,905 +163
Sep13 121121 899.00 907.00 899.00 902.25 -0.50 145 3,377 +167
Dec13 121121 907.50 914.50 907.50 911.25 +1.25 180 3,423 +56
Total Volume and Open Interest 18,274 165,677 -1,143
Wheat(MGE)
Dec12 121121 913.50 918.00 910.75 914.00 +1.25 2,212 8,562 -749
Mar13 121121 923.75 929.00 921.50 925.00 +1.25 1,965 22,342 +345
May13 121121 932.75 937.00 930.00 933.00 +0.75 468 5,124 +84
Jul13 121121 932.25 938.50 931.50 934.75 +0.75 70 2,079 -5
Sep13 121121 923.00 930.00 923.00 927.00 +2.25 102 2,897 +63
Total Volume and Open Interest 4,909 42,385 -229
Oats(CBOT)
Dec12 121121 376.00 379.75 369.00 370.00 -6.50 413 3,567 -258
Mar13 121121 388.00 390.75 381.25 382.25 -5.50 447 7,350 +198
May13 121121 390.00 390.00 384.25 384.25 -5.00 13 421 +10
Jul13 121121 385.75 390.75 385.75 385.75 -5.00 0 48 +0
Total Volume and Open Interest 873 11,445 -50
Rough Rice(CBOT)
Nov12 121114 14.38 14.52 14.38 14.38 -0.14      
Jan13 121121 14.87 14.95 14.81 14.83 -0.10 263 13,123 -68
Mar13 121121 15.20 15.24 15.15 15.15 -0.09 23 1,005 +3
May13 121121 15.51 15.52 15.43 15.43 -0.09 4 77 +3
Total Volume and Open Interest 291 14,277 -62
Live Cattle(CME)
Dec12 121121 127.050 128.350 127.000 128.075 +1.025 13,841 66,695 -3,400
Feb13 121121 130.575 131.800 130.450 131.630 +1.095 15,613 134,977 +2,030
Apr13 121121 134.600 135.800 134.485 135.630 +1.055 6,647 71,857 +1,815
Jun13 121121 130.630 131.880 130.485 131.685 +0.900 2,720 36,800 +836
Aug13 121121 130.235 130.985 129.950 130.650 +0.550 1,465 17,873 +712
Oct13 121121 133.200 134.000 133.035 133.900 +0.650 446 3,820 +43
Total Volume and Open Interest 40,975 334,554 +2,106
Feeder Cattle(CME)
Jan13 121121 146.950 147.685 146.825 147.380 +1.330 926 16,902 -43
Mar13 121121 149.985 150.100 149.250 149.985 +1.500 487 4,405 +29
Apr13 121121 151.400 151.600 151.235 151.400 +1.450 181 2,371 +11
May13 121121 152.685 152.900 152.630 152.685 +1.360 68 1,726 +0
Aug13 121121 156.000 156.200 156.000 156.000 +0.800 23 869 +11
Sep13 121121 156.900 156.900 156.900 156.900 +1.150 9 83 +3
Oct13 121121 157.250 157.250 157.250 157.250 +0.750 4 43 +0
Total Volume and Open Interest 1,698 26,399 +11
Lean Hogs(CME)
Dec12 121121 81.650 82.400 81.385 81.750 +0.100 11,840 43,432 -1,499
Feb13 121121 87.550 88.250 87.080 87.135 -0.565 11,500 92,869 +1,183
Apr13 121121 92.350 92.830 91.800 92.050 -0.450 4,437 42,233 +676
May13 121121 98.750 98.850 98.350 98.750 -0.150 41 1,452 +11
Jun13 121121 101.000 101.250 100.535 100.830 -0.250 2,767 26,218 +646
Jul13 121121 100.400 100.550 99.800 100.100 -0.450 761 8,091 +288
Aug13 121121 99.285 99.450 98.500 98.600 -0.650 1,178 12,543 +609
Oct13 121121 88.000 88.100 87.350 87.750 -0.350 581 8,368 +216
Total Volume and Open Interest 33,506 240,215 +2,279
Class III Milk(CME)
Nov12 121121 20.70 20.80 20.68 20.71 unch 54 5,335 +15
Dec12 121121 19.40 19.50 19.18 19.21 -0.19 312 4,589 +8
Jan13 121121 18.92 19.05 18.81 18.83 -0.15 156 2,595 +2
Feb13 121121 18.63 18.65 18.49 18.55 -0.05 48 2,060 +12
Mar13 121121 18.56 18.65 18.51 18.55 -0.05 36 1,673 +23
Total Volume and Open Interest 772 23,761 +128
Cocoa(ICE)
Dec12 121121 2521 2531 2521 2531 +25 15 521 -9
Mar13 121121 2441 2479 2432 2476 +20 10,887 90,579 +553
May13 121121 2451 2485 2439 2482 +21 1,897 29,424 +300
Jul13 121121 2456 2490 2455 2487 +20 536 17,709 +57
Sep13 121121 2452 2491 2451 2490 +20 125 15,290 +75
Dec13 121121 2460 2496 2454 2494 +20 56 9,226 -33
Mar14 121121 2464 2499 2460 2496 +18 36 13,522 +30
Total Volume and Open Interest 13,552 185,392 +973
Coffee "C"(ICE)
Dec12 121121 144.00 145.85 142.90 144.80 +1.05 12,735 1,040 -7,639
Mar13 121121 152.20 154.15 151.00 153.45 +1.00 17,324 94,491 +3,586
May13 121121 155.55 157.00 153.85 156.35 +1.10 2,168 20,147 +479
Jul13 121121 158.55 159.35 156.80 159.20 +1.10 835 8,967 +99
Sep13 121121 161.15 162.15 159.70 162.05 +1.10 92 4,890 +16
Dec13 121121 165.80 166.10 165.15 166.05 +1.10 63 3,568 +20
Total Volume and Open Interest 33,236 134,382 -3,424
Orange Juice(ICE)
Jan13 121121 122.50 126.85 121.95 125.40 +3.40 2,164 15,888 -347
Mar13 121121 123.05 127.30 123.05 125.90 +2.85 445 4,012 +27
May13 121121 125.25 128.30 124.85 127.15 +2.60 183 1,231 -122
Jul13 121121 130.00 130.00 127.00 129.15 +2.15 171 580 +165
Sep13 121121 131.30 131.30 131.30 131.30 +2.15 0 69 +0
Nov13 121121 132.10 132.10 132.10 132.10 +2.15 0 59 +0
Total Volume and Open Interest 2,963 21,864 -277
Sugar #11(ICE)
Mar13 121121 19.83 19.86 19.55 19.64 -0.26 37,901 349,969 -651
May13 121121 19.82 19.82 19.53 19.60 -0.25 8,806 105,175 -602
Jul13 121121 19.74 19.79 19.55 19.60 -0.24 8,463 122,567 +1,351
Oct13 121121 19.99 20.02 19.79 19.84 -0.24 4,049 69,076 +909
Mar14 121121 20.42 20.45 20.24 20.28 -0.23 2,669 43,552 -66
May14 121121 20.25 20.25 20.06 20.09 -0.20 652 12,061 +127
Jul14 121121 19.94 20.01 19.90 19.92 -0.18 708 6,563 -276
Oct14 121121 20.00 20.05 19.97 19.97 -0.17 675 8,359 +60
Total Volume and Open Interest 64,549 726,929 +1,171
London Cocoa(LCE)
Dec12 121121 1572 1590 1565 1588 +9 2,122 38,097 -611
Mar13 121121 1570 1588 1563 1586 +9 3,787 72,558 -758
May13 121121 1578 1595 1570 1594 +11 1,516 28,583 +341
Jul13 121121 1584 1601 1577 1600 +10 529 20,157 -9
Sep13 121121 1590 1608 1586 1607 +11 558 19,956 -214
Dec13 121121 1573 1591 1568 1589 +11 186 11,253 -8
Mar14 121121 1568 1589 1563 1587 +9 481 13,723 +14
Total Volume and Open Interest 9,179 211,176 -1,245
London Sugar(LCE)
Mar13 121121 522.00 522.00 517.70 518.00 -5.90 1,534 40,971 -951
May13 121121 528.90 528.90 525.00 525.00 -6.30 778 15,249 +136
Aug13 121121 531.60 531.80 527.20 528.00 -5.60 293 6,582 +18
Oct13 121121 535.60 535.70 531.80 531.90 -6.20 17 4,211 -3
Dec13 121121 540.60 540.70 536.40 536.40 -6.00 19 1,714 +19
Total Volume and Open Interest 2,726 69,628 -765
Cotton(ICE)
Dec12 121121 72.50 72.85 72.10 72.38 -0.12 10,167 9,315 -7,477
Mar13 121121 72.49 72.98 72.12 72.66 +0.17 15,589 125,836 +2,967
May13 121121 72.80 73.78 72.80 73.37 +0.03 985 15,829 +459
Jul13 121121 74.16 74.65 74.04 74.31 unch 216 10,012 +62
Oct13 121121 75.64 75.99 75.64 75.99 unch 0 3 +0
Dec13 121121 76.40 76.95 76.14 76.59 +0.15 53 5,298 +7
Total Volume and Open Interest 27,010 166,361 -3,982
Lumber(CME)
Jan13 121121 323.5 324.5 317.0 318.6 -5.5 530 7,688 -37
Mar13 121121 331.5 331.9 326.0 327.7 -5.0 87 2,169 +22
May13 121121 333.5 335.5 328.6 330.4 -6.1 43 862 -2
Jul13 121121 334.5 334.5 328.0 329.6 -4.8 4 115 +4
Total Volume and Open Interest 664 10,850 -13
Crude Oil(NYM)
Jan13 121121 87.28 87.89 86.37 87.38 +0.63 322,630 326,946 +2,487
Feb13 121121 87.95 88.51 87.00 87.98 +0.63 78,213 146,102 +11,442
Mar13 121121 88.55 89.15 87.67 88.61 +0.63 49,975 106,411 +4,169
Apr13 121121 89.09 89.68 88.28 89.19 +0.64 22,891 57,572 +1,351
May13 121121 89.10 90.19 88.77 89.67 +0.65 12,072 51,889 +929
Jun13 121121 90.00 90.60 89.07 90.03 +0.65 33,574 110,234 -167
Jul13 121121 89.92 90.83 89.58 90.30 +0.66 5,598 39,976 -148
Aug13 121121 90.88 90.99 90.47 90.47 +0.67 3,764 27,001 +155
Sep13 121121 90.97 91.06 90.57 90.57 +0.67 5,923 38,390 +48
Oct13 121121 91.05 91.05 90.05 90.64 +0.69 2,037 28,860 +200
Nov13 121121 90.75 91.16 89.98 90.71 +0.70 2,061 28,226 +44
Dec13 121121 90.46 91.30 89.86 90.76 +0.71 37,786 169,872 +3,492
Jan14 121121 90.66 90.66 90.66 90.66 +0.72 1,222 27,864 -63
Feb14 121121 90.53 90.53 90.53 90.53 +0.71 1,870 11,698 +458
Mar14 121121 90.40 90.80 90.40 90.40 +0.71 2,391 16,387 +702
Apr14 121121 90.28 90.28 90.28 90.28 +0.71 1,069 10,110 +526
Total Volume and Open Interest 607,214 1,498,820 +27,908
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 121121 87.300 87.925 86.375 87.375 +0.625 9,442 2,939 -527
Feb13 121121 87.800 88.425 87.000 87.975 +0.625 265 1,220 -2
Mar13 121121 88.525 88.850 88.025 88.600 +0.625 52 319 -2
Apr13 121121 88.550 89.700 88.550 89.200 +0.650 4 6 +1
May13 121121 89.675 89.675 89.675 89.675 +0.650 0 5 +0
Jun13 121121 90.025 90.025 90.025 90.025 +0.650 1 45 +1
Jul13 121121 90.300 90.300 90.300 90.300 +0.650 2 2 +1
Aug13 121121 90.475 90.475 90.475 90.475 +0.675      
Total Volume and Open Interest 9,766 4,692 -528
Heating Oil(NYM)
Dec12 121121 306.95 308.70 304.42 307.22 +3.30 40,682 56,220 -6,292
Jan13 121121 307.50 309.47 305.03 308.12 +3.29 57,560 80,266 +2,307
Feb13 121121 307.00 309.14 305.00 308.01 +3.19 24,639 32,384 -106
Mar13 121121 306.53 307.80 304.21 306.75 +3.00 15,512 30,149 +190
Apr13 121121 304.50 305.44 301.57 304.38 +2.78 8,905 28,703 +839
May13 121121 306.00 306.28 302.83 305.75 +2.73 4,011 18,463 +206
Jun13 121121 303.29 304.37 300.57 303.39 +2.60 5,683 17,075 -929
Jul13 121121 302.48 302.96 300.42 302.40 +2.50 803 5,045 +248
Aug13 121121 302.41 302.41 301.89 301.89 +2.49 203 3,601 +38
Sep13 121121 302.06 302.06 298.97 301.51 +2.48 196 7,113 -42
Oct13 121121 301.94 301.95 301.34 301.34 +2.42 80 2,250 +14
Nov13 121121 301.77 301.77 301.18 301.18 +2.28 63 1,995 +0
Dec13 121121 300.36 301.19 298.00 300.80 +2.16 3,025 14,912 -754
Jan14 121121 300.00 300.40 300.00 300.40 +2.06 2 1,167 +0
Total Volume and Open Interest 161,389 300,596 -4,281
Gasoline(NYMEX)
Dec12 121121 273.51 275.51 271.12 274.95 +3.70 34,918 42,895 -5,841
Jan13 121121 270.89 272.84 268.74 272.25 +3.41 48,548 120,290 +3,628
Feb13 121121 269.43 272.86 268.66 272.37 +3.41 14,401 29,321 +655
Mar13 121121 272.00 274.29 270.14 273.85 +3.28 8,033 26,215 -292
Apr13 121121 286.33 288.92 285.09 288.47 +3.14 3,830 18,801 +254
May13 121121 285.92 288.16 284.47 287.78 +2.99 3,048 13,497 +922
Jun13 121121 282.75 285.31 281.92 285.03 +2.94 2,028 14,647 +564
Jul13 121121 280.86 281.75 278.60 281.45 +2.90 829 4,270 +49
Aug13 121121 276.22 277.70 276.22 277.70 +2.85 447 3,661 -57
Sep13 121121 272.46 273.65 272.46 273.65 +2.87 460 4,353 +45
Total Volume and Open Interest 117,168 286,980 +129
e-miNY RBOB Gasoline(NYM)
Dec12 121121 275.00 275.00 274.95 275.00 +3.70 0 1 +0
Jan13 121121 272.30 272.30 272.25 272.30 +3.50      
Feb13 121121 272.40 272.40 272.37 272.40 +3.40      
Mar13 121121 273.90 273.90 273.85 273.90 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121121 3.835 3.910 3.786 3.903 +0.071 93,266 54,333 -17,381
Jan13 121121 3.944 4.032 3.900 4.020 +0.076 57,623 289,016 +3,803
Feb13 121121 3.954 4.040 3.912 4.032 +0.078 20,071 73,522 +1,740
Mar13 121121 3.919 4.002 3.881 3.996 +0.075 18,552 123,888 +3,167
Apr13 121121 3.854 3.967 3.852 3.960 +0.069 18,167 145,137 +2,861
May13 121121 3.888 3.987 3.879 3.983 +0.066 3,752 43,441 +472
Jun13 121121 3.951 4.017 3.915 4.015 +0.065 1,207 21,431 +114
Jul13 121121 3.980 4.052 3.950 4.052 +0.064 1,280 26,510 +46
Aug13 121121 3.997 4.072 3.971 4.071 +0.064 918 22,537 +129
Sep13 121121 3.995 4.075 3.970 4.074 +0.064 1,663 22,181 +69
Oct13 121121 4.019 4.110 4.005 4.109 +0.065 8,057 90,878 +1,218
Nov13 121121 4.110 4.200 4.097 4.198 +0.063 1,866 26,654 +367
Dec13 121121 4.318 4.376 4.276 4.375 +0.059 1,579 30,191 +166
Jan14 121121 4.395 4.479 4.395 4.477 +0.060 2,861 71,481 +26
Feb14 121121 4.392 4.453 4.392 4.452 +0.059 181 5,708 -15
Mar14 121121 4.312 4.380 4.312 4.376 +0.057 580 12,638 -224
Total Volume and Open Interest 234,328 1,156,533 -2,924
Brent Crude Oil(ICE)
Jan13 121121 110.49 111.46 109.55 110.86 +1.03 236,660 307,735 -6,311
Feb13 121121 109.75 110.62 108.77 110.04 +0.96 90,407 163,116 +1,828
Mar13 121121 108.99 109.95 108.15 109.40 +0.96 39,871 91,229 +1,337
Apr13 121121 108.45 109.41 107.64 108.88 +0.98 22,476 42,705 +210
May13 121121 108.02 108.87 107.19 108.43 +0.99 13,928 46,547 -473
Jun13 121121 107.58 108.49 106.71 107.98 +0.98 34,605 91,706 +1,911
Jul13 121121 106.67 107.89 106.40 107.52 +0.97 6,920 31,487 +208
Aug13 121121 106.23 107.37 105.83 107.03 +0.96 5,220 41,929 +57
Sep13 121121 105.78 106.88 105.33 106.52 +0.97 7,481 44,249 -251
Oct13 121121 106.05 106.05 105.09 106.05 +0.96 2,352 40,545 +95
Nov13 121121 105.63 105.63 104.67 105.63 +0.96 2,219 29,966 +24
Dec13 121121 104.53 105.73 104.09 105.23 +0.96 31,813 116,742 +1,496
Jan14 121121 104.86 104.86 103.90 104.86 +0.96 1,047 19,295 +304
Feb14 121121 104.48 104.48 103.52 104.48 +0.96 320 11,619 +13
Total Volume and Open Interest 516,086 1,272,870 +3,276
Gas Oil(ICE)
Dec12 121121 949.25 956.75 942.75 951.50 +6.75      
Jan13 121121 953.25 959.00 945.00 953.75 +6.50      
Feb13 121121 950.00 957.00 943.75 951.75 +6.00      
Mar13 121121 946.25 953.00 942.00 947.75 +5.00      
Apr13 121121 940.25 949.00 937.50 943.25 +4.25      
May13 121121 935.25 944.00 933.00 938.50 +3.75      
Jun13 121121 931.00 940.25 929.00 934.75 +3.75      
Jul13 121121 928.50 937.25 926.75 932.25 +4.00      
Aug13 121121 926.00 934.75 924.50 929.75 +3.75      
Sep13 121121 923.00 932.75 922.25 927.25 +3.50      
Total Volume and Open Interest 278,275 523,835 -1,391
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121121 2.396 2.400 2.378 2.381 -0.006 284 1,052 -129
Jan13 121121 2.395 2.395 2.374 2.379 -0.007 408 1,169 -17
Feb13 121121 2.395 2.395 2.374 2.379 -0.009 272 1,347 -47
Mar13 121121 2.400 2.400 2.383 2.387 -0.011 306 2,097 +93
Apr13 121121 2.394 2.395 2.390 2.393 -0.011 269 712 +97
May13 121121 2.384 2.396 2.379 2.392 unch 70 1,541 -5
Jun13 121121 2.383 2.392 2.373 2.387 -0.004 650 1,273 -308
Total Volume and Open Interest 2,641 11,408 -415
WTI Crude Oil(ICE)
Jan13 121121 87.36 87.89 86.37 87.38 +0.63      
Feb13 121121 87.95 88.51 87.00 87.98 +0.63      
Mar13 121121 88.34 89.07 87.67 88.61 +0.63      
Apr13 121121 88.64 89.60 88.39 89.19 +0.64      
May13 121121 89.93 89.95 89.08 89.67 +0.65      
Jun13 121121 89.71 90.55 89.06 90.03 +0.65      
Jul13 121121 90.43 90.43 90.30 90.30 +0.66      
Aug13 121121 90.47 90.47 90.47 90.47 +0.67      
Sep13 121121 90.80 90.80 90.00 90.57 +0.67      
Oct13 121121 90.64 90.64 90.64 90.64 +0.69      
Nov13 121121 90.71 90.71 90.71 90.71 +0.70      
Dec13 121121 91.02 91.26 89.91 90.76 +0.71      
Jan14 121121 90.66 90.66 90.66 90.66 +0.72      
Feb14 121121 90.53 90.53 90.53 90.53 +0.71      
Mar14 121121 90.40 90.40 90.40 90.40 +0.71      
Apr14 121121 90.28 90.28 90.28 90.28 +0.71      
Total Volume and Open Interest 141,547 484,723 +9,531
US Dollar Index(ICE)
Dec12 121121 80.980 81.300 80.945 80.965 -0.035 13,524 37,249 +256
Mar13 121121 81.190 81.420 81.100 81.135 -0.055 107 1,955 +37
Jun13 121121 81.375 81.375 81.375 81.375 -0.055 0 4 +0
Total Volume and Open Interest 13,631 39,211 +293
Australian Dollar(CME)
Dec12 121121 103.65 103.72 103.16 103.43 -0.07 103,511 179,338 -3,642
Mar13 121121 102.90 102.90 102.44 102.68 -0.07 144 1,011 +54
Jun13 121121 101.85 102.03 101.75 101.96 -0.07 0 10 +0
Total Volume and Open Interest 103,655 180,364 -3,588
British Pound(CME)
Dec12 121121 159.21 159.58 158.82 159.48 +0.34 82,233 149,939 +1,198
Mar13 121121 159.23 159.50 159.03 159.44 +0.33 97 722 +65
Jun13 121121 159.41 159.41 159.08 159.41 +0.33 0 59 +0
Total Volume and Open Interest 82,330 150,722 +1,263
Canadian Dollar(CME)
Dec12 121121 100.24 100.37 100.01 100.30 +0.17 59,488 162,352 +2,761
Mar13 121121 100.07 100.12 99.92 100.10 +0.17 279 5,398 +64
Jun13 121121 99.74 99.90 99.72 99.90 +0.18 13 763 +0
Sep13 121121 99.68 99.68 99.51 99.68 +0.17 24 866 +6
Total Volume and Open Interest 59,822 169,517 +2,841
Japanese Yen(CME)
Dec12 121121 122.43 122.49 121.16 121.25 -1.16 103,877 179,079 +4,098
Mar13 121121 122.58 122.58 121.31 121.38 -1.16 559 1,786 +248
Jun13 121121 122.50 122.68 121.49 121.49 -1.19 0 83 +0
Total Volume and Open Interest 104,440 180,979 +4,349
Swiss Franc(CME)
Dec12 121121 106.41 106.62 105.75 106.55 +0.20 25,130 46,124 +278
Mar13 121121 106.35 106.77 106.35 106.72 +0.20 4 83 +3
Jun13 121121 106.91 106.91 106.71 106.91 +0.20 0 3 +0
Total Volume and Open Interest 25,134 46,210 +281
EuroFX(CME)
Dec12 121121 128.18 128.36 127.39 128.28 +0.19 238,921 229,190 -1,350
Mar13 121121 128.30 128.47 127.60 128.42 +0.19 840 2,455 +222
Jun13 121121 128.14 128.56 128.14 128.56 +0.19 7 633 +7
Total Volume and Open Interest 239,768 232,328 -1,121
Mexican Peso(CME)
Dec12 121121 767.50 767.50 764.00 765.25 -0.25 33,637 164,428 +3,971
Jan13 121121 763.00 763.25 763.00 763.00 -0.25      
Total Volume and Open Interest 33,868 165,940 +4,002
Brazilian Real(CME)
Dec12 121121 478.15 478.15 475.85 476.45 -3.40 251 5,567 +170
Jan13 121121 474.65 474.65 474.65 474.65 -3.40      
Feb13 121121 472.90 472.90 472.90 472.90 -3.40 0 1 +0
Mar13 121121 471.50 471.50 470.65 471.10 -3.40 0 187 +0
Total Volume and Open Interest 251 32,762 +170
30-Year T-Bonds(CBOT)
Dec12 121121 150~130 150~250 149~290 150~030 -0~140 310,756 608,400 -10,662
Mar13 121121 149~010 149~130 148~190 148~240 -0~140 12,068 24,785 +7,190
Jun13 121121 147~190 148~010 147~190 147~190 -0~140      
Total Volume and Open Interest 322,824 633,185 -3,472
10-Year T-Notes(CBOT)
Dec12 121121 133~180 133~230 133~100 133~125 -0~070 967,574 1,748,979 -22,740
Mar13 121121 133~015 133~055 132~255 132~280 -0~070 57,749 108,021 +33,962
Jun13 121121 132~010 132~080 132~010 132~010 -0~070      
Total Volume and Open Interest 1,025,323 1,857,000 +11,222
5-Year T-Notes(CBOT)
Dec12 121121 124~184 124~204 124~144 124~154 -0~040 510,695 1,391,368 -46,915
Mar13 121121 124~124 124~146 124~086 124~094 -0~044 54,570 121,227 +26,931
Jun13 121121 123~214 123~260 123~214 123~214 -0~044      
Total Volume and Open Interest 565,265 1,512,595 -19,984
2 Year T-Notes(CBOT)
Dec12 121121 110~070 110~074 110~060 110~062 -0~006 287,028 951,598 +4,599
Mar13 121121 110~062 110~066 110~052 110~054 -0~010 23,883 142,134 +4,148
Jun13 121121 109~220 109~230 109~220 109~220 -0~010      
Total Volume and Open Interest 310,911 1,093,732 +8,747
Eurodollars(CME)
Dec12 121121 99.680 99.683 99.673 99.677 -0.003 84,561 871,197 +1,347
Mar13 121121 99.675 99.680 99.660 99.670 -0.005 97,211 725,726 -3,913
Jun13 121121 99.660 99.665 99.645 99.655 -0.010 93,564 719,183 +2,024
Sep13 121121 99.650 99.650 99.625 99.635 -0.015 70,805 622,621 +5,844
Dec13 121121 99.620 99.625 99.595 99.605 -0.020 78,260 727,927 -739
Mar14 121121 99.590 99.595 99.570 99.575 -0.020 72,829 647,145 -2,830
Jun14 121121 99.550 99.560 99.525 99.535 -0.020 63,105 550,236 +2,086
Sep14 121121 99.510 99.515 99.485 99.490 -0.025 72,395 501,332 +2,541
Dec14 121121 99.455 99.460 99.425 99.435 -0.025 63,400 512,593 +3,237
Mar15 121121 99.395 99.405 99.370 99.380 -0.025 54,604 526,640 +5,814
Jun15 121121 99.325 99.335 99.295 99.305 -0.025 55,500 570,113 +1,294
Sep15 121121 99.235 99.245 99.210 99.215 -0.025 57,545 380,697 +1,710
Dec15 121121 99.120 99.130 99.090 99.100 -0.025 54,971 351,800 +10,302
Mar16 121121 99.000 99.015 98.970 98.980 -0.025 31,612 213,364 +1,764
Jun16 121121 98.860 98.880 98.835 98.845 -0.025 24,597 143,409 +2,202
Sep16 121121 98.720 98.740 98.690 98.705 -0.025 21,060 131,252 +87
Dec16 121121 98.570 98.590 98.535 98.550 -0.030 17,870 100,226 -1,186
Mar17 121121 98.435 98.450 98.400 98.415 -0.030 9,302 85,089 -574
Total Volume and Open Interest 1,051,345 8,586,243 +32,905
Ultra T-Bond(CBOT)
Dec12 121121 166~10 167~01 165~25 166~02 -0~19 39,752 350,831 -3,511
Mar13 121121 164~27 164~27 164~18 164~21 -0~19 2,347 5,885 +1,588
Jun13 121121 164~21 165~08 164~21 164~21 -0~19      
Total Volume and Open Interest 42,099 356,716 -1,923
30 Day Federal Funds(CBOT)
Nov12 121121 99.838 99.838 99.835 99.838 unch 1,371 71,508 +550
Dec12 121121 99.845 99.850 99.840 99.845 unch 414 37,282 +142
Jan13 121121 99.860 99.865 99.860 99.860 unch 305 25,950 +31
Feb13 121121 99.865 99.870 99.860 99.865 unch 1,167 24,422 -329
Mar13 121121 99.865 99.870 99.860 99.865 unch 1,836 21,435 +494
Apr13 121121 99.865 99.875 99.860 99.865 unch 372 22,052 -25
Total Volume and Open Interest 12,854 381,820 +1,741
3-Mth Euro-Yen(CME)
Dec12 121121 99.683 99.683 99.683 99.683 unch      
Mar13 121121 99.730 99.730 99.730 99.730 +0.005      
Jun13 121121 99.755 99.755 99.755 99.755 +0.005      
Sep13 121121 99.762 99.762 99.762 99.762 +0.005      
Dec13 121121 99.765 99.765 99.765 99.765 +0.005      
Mar14 121121 99.760 99.760 99.760 99.760 +0.005      
Jun14 121121 99.715 99.715 99.715 99.715 +0.005      
Sep14 121121 99.575 99.575 99.575 99.575 +0.005      
Dec14 121121 99.800 99.800 99.800 99.800 +0.005      
Mar15 121121 99.660 99.660 99.660 99.660 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121121 99.68 99.68 99.68 99.68 unch 290 2,265 +182
Mar13 121121 99.73 99.73 99.73 99.73 +0.01 0 343 +0
Jun13 121121 99.75 99.75 99.75 99.75 +0.00 0 201 +0
Sep13 121121 99.76 99.76 99.76 99.76 +0.00 0 305 +0
Dec13 121121 99.76 99.76 99.76 99.76 +0.00 0 384 +0
Mar14 121121 99.76 99.76 99.76 99.76 +0.01 0 344 +0
Jun14 121121 99.71 99.71 99.71 99.71 +0.00      
Sep14 121121 99.57 99.57 99.57 99.57 +0.00      
Total Volume and Open Interest 290 3,846 +182
Japanese Gov't Bonds(SGX)
Dec12 121121 144.59 144.62 144.50 144.57 -0.02 1,812 23,863 -102
Mar13 121121 144.15 144.15 144.04 144.04 -0.01 0 1 +0
Jun13 121121 141.95 141.95 141.95 141.95 -0.01      
Total Volume and Open Interest 1,812 23,864 -102
Euro-Bund(EUREX)
Dec12 121121 142.57 142.64 142.13 142.17 -0.21 682,734 950,291 -6,949
Mar13 121121 144.22 144.30 143.80 143.83 -0.25 6,613 105,427 +3,292
Jun13 121121 143.42 143.47 142.00 142.17 -0.21      
Total Volume and Open Interest 689,347 1,055,718 -3,657
Euro-Bobl(EUREX)
Dec12 121121 126.41 126.43 126.14 126.19 -0.11 308,859 801,568 -13,097
Mar13 121121 127.04 127.11 126.84 126.87 -0.14 22,062 65,250 +2,094
Jun13 121121 126.87 126.87 126.87 126.87 -0.14 40 0 +0
Total Volume and Open Interest 330,961 866,818 -11,003
3-Mth Euribor(EUREX)
Dec12 121121 99.820 99.820 99.815 99.815 unch 30 2,395 +0
Mar13 121121 99.825 99.825 99.825 99.825 -0.005 180 2,015 +80
Jun13 121121 99.810 99.810 99.810 99.810 -0.005 30 1,066 +15
Total Volume and Open Interest 270 7,973 +125
Long Gilt(LIFFE)
Dec12 121121 119~14 119~20 119~07 119~10 -0~03 124,030 365,766 -148
Mar13 121121 118~21 118~22 118~15 118~17 -0~04 2,605 12,165 +1,014
Total Volume and Open Interest 126,635 377,931 +866
3-Mth Short Sterling(LIFFE)
Dec12 121121 99.49 99.49 99.47 99.47 -0.02 56,935 258,949 -1,180
Mar13 121121 99.48 99.49 99.45 99.46 -0.04 95,875 330,853 +2,908
Jun13 121121 99.48 99.49 99.45 99.46 -0.04 91,199 321,316 -8,695
Sep13 121121 99.48 99.49 99.43 99.45 -0.04 78,249 335,296 -5,494
Dec13 121121 99.46 99.47 99.41 99.42 -0.04 59,908 366,625 +114
Mar14 121121 99.44 99.44 99.38 99.39 -0.04 54,206 280,264 -6,416
Total Volume and Open Interest 561,145 2,754,691 -20,531
3-Mth Euribor(LIFFE)
Dec12 121121 99.815 99.820 99.810 99.815 unch 44,408 504,997 +375
Mar13 121121 99.830 99.835 99.820 99.825 -0.005 59,872 543,631 -4,230
Jun13 121121 99.815 99.825 99.795 99.810 -0.005 80,787 453,129 -3,647
Total Volume and Open Interest 536,862 4,217,844 -4,519
3-Mth Aus T-Bills(SFE)
Dec12 121121 96.79 96.80 96.77 96.80 +0.01 24,747 133,871 -6,555
Mar13 121121 96.93 96.95 96.90 96.94 +0.01 32,857 188,528 +5,207
Jun13 121121 97.05 97.08 97.01 97.06 unch 20,865 132,731 +2,036
Sep13 121121 97.10 97.13 97.05 97.09 -0.01 10,032 83,597 +1,357
Dec13 121121 97.07 97.10 97.03 97.06 -0.02 8,595 70,324 +3,974
Mar14 121121 97.02 97.02 96.96 96.98 -0.03 3,196 41,687 +541
Jun14 121121 96.94 96.94 96.88 96.90 -0.02 1,517 18,813 +474
Sep14 121121 96.84 96.84 96.79 96.80 -0.03 755 18,137 +256
Dec14 121121 96.76 96.77 96.74 96.74 -0.03 10 1,386 -113
Mar15 121121 96.69 96.70 96.67 96.67 -0.04 14 62 -38
Total Volume and Open Interest 102,588 689,519 +7,119
10-Year Aus T-Bonds(SFE)
Dec12 121121 96.92 96.95 96.85 96.89 -0.03 67,583 440,234 +2,043
Mar13 121121 96.85 96.85 96.85 96.85 -0.04 0 5 +0
Total Volume and Open Interest 67,583 440,239 +2,043
3-Year Aus T-Bonds(SFE)
Dec12 121121 97.40 97.43 97.34 97.38 -0.03 196,103 515,313 +29,633
Mar13 121121 97.38 97.38 97.38 97.38 -0.03      
Total Volume and Open Interest 196,103 515,313 +29,633
Gold(CMX)
Dec12 121121 1727.8 1732.0 1718.4 1728.2 +4.6 128,071 216,610 -8,956
Feb13 121121 1730.1 1734.2 1720.6 1730.6 +4.7 19,467 128,845 +10,263
Apr13 121121 1730.9 1734.3 1725.0 1732.6 +4.7 2,711 22,351 +1,171
Jun13 121121 1728.0 1736.1 1725.0 1734.6 +4.7 1,277 26,965 +115
Aug13 121121 1735.6 1737.9 1726.7 1736.5 +4.8 382 15,224 -47
Oct13 121121 1736.5 1738.4 1736.5 1738.4 +4.8 205 8,215 +82
Dec13 121121 1731.0 1742.1 1731.0 1740.5 +4.8 1,516 17,038 +527
Feb14 121121 1742.9 1743.0 1742.9 1742.9 +4.8 45 2,476 +7
Apr14 121121 1745.4 1745.4 1745.4 1745.4 +4.9 0 3,445 +0
Jun14 121121 1747.9 1747.9 1747.9 1747.9 +4.9 0 9,167 +0
Aug14 121121 1750.4 1750.4 1750.4 1750.4 +5.1 0 84 +0
Total Volume and Open Interest 153,850 474,129 +3,274
Silver(CMX)
Dec12 121121 3317.0 3339.5 3282.5 3335.0 +42.0 45,991 46,884 -3,957
Mar13 121121 3331.0 3347.5 3292.0 3343.9 +42.2 16,446 49,942 +5,248
May13 121121 3323.5 3348.4 3309.0 3348.4 +42.4 462 5,870 +56
Jul13 121121 3329.0 3352.3 3329.0 3352.3 +42.5 181 6,320 +32
Sep13 121121 3355.6 3355.6 3355.6 3355.6 +42.6 117 4,061 +41
Dec13 121121 3333.5 3360.0 3315.5 3359.7 +42.9 833 17,845 -52
Mar14 121121 3359.7 3359.7 3359.7 3359.7 +43.2 83 1,676 +75
Total Volume and Open Interest 65,089 150,335 +1,621
Platinum(NYMEX)
Jan13 121121 1575.0 1584.6 1567.1 1583.9 +10.9 5,612 54,827 -1,410
Apr13 121121 1580.0 1587.1 1570.6 1586.8 +10.9 123 4,299 +36
Jul13 121121 1587.0 1589.7 1587.0 1589.7 +10.9 26 317 +25
Oct13 121121 1591.7 1591.7 1591.7 1591.7 +10.9 0 42 +0
Total Volume and Open Interest 5,767 59,533 -1,347
Palladium(NYMEX)
Dec12 121121 636.60 654.30 631.10 651.30 +12.95 4,503 13,958 -742
Mar13 121121 640.00 655.70 632.85 652.80 +12.80 1,719 7,917 +1,470
Jun13 121121 651.00 654.05 648.65 654.05 +12.80 0 21 +0
Total Volume and Open Interest 6,222 21,897 +169
Copper(CMX)
Dec12 121121 352.80 352.90 347.15 349.60 -2.05 44,026 39,169 -3,249
Mar13 121121 353.95 353.95 348.25 350.65 -2.00 10,435 76,444 +1,710
May13 121121 352.30 352.35 349.50 351.35 -2.00 915 12,226 +163
Jul13 121121 353.25 353.25 350.80 351.95 -1.95 36 5,866 -4
Sep13 121121 352.75 352.75 352.45 352.45 -1.85 129 3,304 -85
Total Volume and Open Interest 56,359 147,748 -1,403
DJIA Index(CBOT)
Dec12 121121 12757 12810 12700 12800 +41 495 15,255 +333
Mar13 121121 12725 12725 12684 12725 +41 0 7 +0
Jun13 121121 12645 12645 12604 12645 +41      
Sep13 121121 12566 12566 12525 12566 +41      
Total Volume and Open Interest 495 15,262 +333
E-mini DJIA Index(CBOT)
Dec12 121121 12757 12813 12696 12800 +41 122,895 95,921 +870
Mar13 121121 12625 12741 12623 12725 +41 149 325 +5
Jun13 121121 12584 12645 12584 12645 +41 1 51 +0
Sep13 121121 12566 12566 12566 12566 +41      
Total Volume and Open Interest 123,045 96,297 +875
S & P 500(CME)
Dec12 121121 1385.70 1389.30 1377.10 1388.30 +2.00 9,267 222,308 +1,857
Mar13 121121 1381.70 1382.60 1377.60 1381.70 +2.10 128 3,826 +400
Jun13 121121 1374.80 1375.70 1370.70 1374.80 +2.10 1 1,825 +4
Sep13 121121 1368.30 1369.20 1364.20 1368.30 +2.10 0 8 +8
Total Volume and Open Interest 9,396 227,967 +2,269
S & P 500 E-Mini(Globex)
Dec12 121121 1386.00 1389.75 1377.00 1388.25 +2.00 1,548,714 3,066,774 +20,789
Mar13 121121 1379.25 1383.00 1370.75 1381.75 +2.25 7,173 53,455 +3,602
Total Volume and Open Interest 1,555,912 3,123,365 +24,433
NASDAQ 100(CME)
Dec12 121121 2592.00 2600.00 2580.50 2596.00 +2.50 3,548 27,862 +762
Mar13 121121 2590.00 2595.00 2587.30 2590.00 +2.70 0 80 +0
Jun13 121121 2584.50 2584.50 2581.80 2584.50 +2.70      
Total Volume and Open Interest 3,548 27,942 +762
NASDAQ 100 E-Mini(Globex)
Dec12 121121 2592.00 2602.00 2577.00 2596.00 +2.50 227,460 399,921 -842
Mar13 121121 2587.50 2595.80 2574.00 2590.00 +2.70 51 552 +9
Total Volume and Open Interest 227,511 400,482 -833
S & P Midcap 400(CME)
Dec12 121121 976.00 977.50 974.00 977.40 +2.10 2 3,028 +0
Mar13 121121 975.40 975.40 973.30 975.40 +2.10      
Jun13 121121 973.30 973.30 971.20 973.30 +2.10      
Total Volume and Open Interest 2 3,028 +0
Volatility Index(CBOE)
Nov12 121121 15.05 15.05 15.05 15.05 -0.10 38,384 0 -44,360
Dec12 121121 16.40 16.75 16.10 16.45 +0.05 57,164 166,900 +9,207
Jan13 121121 18.00 18.35 17.84 18.35 +0.30 21,791 0 +0
Feb13 121121 19.20 19.47 19.01 19.40 +0.20 11,260 34,082 -16
Total Volume and Open Interest 146,116 275,709 -33,849
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121121 9200 9350 9175 9335 +110 6,187 37,210 +1,688
Mar13 121121 9250 9345 9195 9335 +110 14 34 +12
Total Volume and Open Interest 6,201 37,244 +1,700
Nikkei 225(SGX)
Dec12 121121 9110 9260 9090 9215 +105 95,536 239,562 -4,511
Mar13 121121 9110 9235 9110 9195 +105 80 2,163 -43
Jun13 121121 9120 9120 9120 9120 +105 0 1,207 +0
Total Volume and Open Interest 95,700 254,374 -4,588
CAC 40(EURONEXT)
Dec12 121121 3436.0 3476.0 3433.0 3469.0 +17.5 75,889 329,641 -6,287
Jan13 121121 3442.5 3473.5 3442.5 3468.5 +16.5 26 183 +46
Feb13 121121 3468.5 3468.5 3468.5 3468.5 +17.0 0 1 +0
Total Volume and Open Interest 75,917 330,245 -6,245
Hang Seng Index(HKFE)
Nov12 121121 21361 21564 21214 21530 +262 62,787 115,970 +2,460
Dec12 121121 21377 21580 21231 21543 +265 3,079 19,501 +787
Total Volume and Open Interest 66,734 140,513 +3,941
DAX(EUREX)
Dec12 121121 7142.5 7196.0 7136.0 7187.5 +13.0 119,078 148,084 -1,823
Mar13 121121 7151.5 7200.5 7140.5 7191.5 +12.5 1,812 14,081 +86
Jun13 121121 7157.0 7200.0 7146.0 7197.5 +13.0 252 4,933 +145
Total Volume and Open Interest 121,142 167,098 -1,592
FT-SE 100(EURONEXT)
Dec12 121121 5748.00 5761.50 5722.00 5751.50 +9.50 62,616 601,669 +672
Mar13 121121 5696.00 5712.00 5696.00 5708.50 +10.50 20 5,271 +1,213
Jun13 121121 5638.00 5642.50 5638.00 5642.50 +9.50 10 13 +0
Total Volume and Open Interest 62,646 606,963 +1,885
SPI 200(SFE)
Dec12 121121 4399.0 4409.0 4377.0 4381.0 -17.0 25,528 261,453 +4,150
Mar13 121121 4348.0 4351.0 4348.0 4351.0 -17.0 165 2,327 +48
Jun13 121121 4350.0 4350.0 4350.0 4350.0 -18.0 0 2,643 +0
Total Volume and Open Interest 25,868 267,231 +4,333
FTSE MIB(ISE)
Dec12 121121 15195.00 15435.00 15180.00 15395.00 +131.00 15,527 34,070 +1,261
Mar13 121121 15225.00 15425.00 15225.00 15402.00 +131.00 31 100 -11
Jun13 121121 15122.00 15122.00 15122.00 15122.00 +131.00 0 2 +0
Total Volume and Open Interest 15,558 34,172 +1,250
KOSPI 200(KFE)
Dec12 121121 247.50 247.75 247.15 247.15 -1.15 207,217 101,719 -560
Mar13 121121 247.40 248.25 245.50 246.10 -1.30 491 7,415 +235
Jun13 121121 247.80 247.80 247.80 247.80 -1.15 0 1,150 +1
Total Volume and Open Interest 207,708 110,294 -324
GSCI(CME)
Dec12 121121 646.50 647.00 642.00 645.50 +2.50 288 8,832 +147
Jan13 121121 647.00 647.50 642.50 646.00 +2.40 3 2 +2
Feb13 121121 648.00 649.00 643.75 648.00 +3.00      
Total Volume and Open Interest 291 8,834 +149
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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!