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 Fri November 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121130 1448.50 1452.00 1429.00 1438.75 -9.25 95,313 233,294 -4,683
Mar13 121130 1442.00 1444.25 1422.00 1432.50 -8.50 39,793 127,113 +3,888
May13 121130 1418.00 1418.50 1399.50 1409.75 -8.75 13,720 105,511 +133
Jul13 121130 1408.50 1411.00 1389.50 1400.50 -7.75 11,273 71,813 +1,445
Aug13 121130 1379.75 1383.00 1367.25 1376.25 -6.75 100 1,589 +46
Sep13 121130 1340.00 1344.50 1331.00 1338.25 -6.25 14 1,327 -2
Nov13 121130 1308.00 1310.00 1295.00 1304.50 -4.75 3,937 58,071 +579
Jan14 121130 1305.25 1315.00 1305.25 1310.00 -5.00 15 891 -10
Mar14 121130 1309.00 1319.75 1307.00 1313.75 -6.00 8 534 +4
May14 121130 1316.00 1321.25 1316.00 1316.00 -5.25 3 355 +0
Jul14 121130 1320.75 1324.50 1320.75 1320.75 -3.75 17 253 +0
Aug14 121130 1315.50 1319.25 1315.50 1315.50 -3.75 0 1 +0
Sep14 121130 1304.00 1307.75 1304.00 1304.00 -3.75 0 1 +0
Nov14 121130 1272.00 1279.25 1272.00 1278.50 -0.75 22 2,196 +0
Total Volume and Open Interest 164,215 603,040 +1,400
Soybean Meal(CBOT)
Dec12 121130 442.70 443.50 432.00 442.40 -0.30 18,944 11,737 -3,522
Jan13 121130 435.50 436.60 430.20 434.90 -0.90 37,146 67,287 +1,857
Mar13 121130 428.80 429.10 422.80 427.50 -1.30 12,959 59,491 +2,494
May13 121130 415.10 415.60 409.50 414.00 -1.60 3,314 29,852 +675
Jul13 121130 409.90 409.90 403.00 407.80 -1.50 3,244 22,217 +449
Aug13 121130 398.30 400.60 398.30 399.30 -1.30 109 2,121 +51
Sep13 121130 387.00 388.90 385.80 387.40 -1.50 34 2,252 +0
Oct13 121130 369.90 373.40 369.00 370.30 -3.10 63 3,098 -3
Dec13 121130 367.50 369.80 363.80 367.10 -2.70 925 12,237 +168
Jan14 121130 368.20 370.90 368.20 368.20 -2.70 0 470 +0
Total Volume and Open Interest 76,743 211,835 +2,168
Soybean Oil(CBOT)
Dec12 121130 49.79 49.87 49.18 49.41 -0.36 20,235 9,346 -5,523
Jan13 121130 50.21 50.25 49.53 49.74 -0.38 67,602 141,730 -1,855
Mar13 121130 50.71 50.71 50.00 50.23 -0.33 27,595 69,052 +3,778
May13 121130 50.93 51.01 50.41 50.65 -0.31 8,676 37,812 -145
Jul13 121130 51.34 51.44 50.71 51.01 -0.27 6,714 27,011 -103
Aug13 121130 51.02 51.20 50.75 50.96 -0.24 1,545 3,790 +206
Sep13 121130 50.77 51.02 50.60 50.80 -0.22 885 3,466 -80
Oct13 121130 50.67 50.67 50.31 50.39 -0.21 538 4,236 -28
Dec13 121130 49.99 50.46 49.99 50.22 -0.21 1,203 12,445 +140
Jan14 121130 50.41 50.62 50.40 50.40 -0.22 3 1,182 +2
Total Volume and Open Interest 134,997 311,496 -3,608
Canola(WCE)
Jan13 121130 596.2 596.2 589.0 594.3 -2.9 8,395 84,949 -2,280
Mar13 121130 596.0 596.0 588.5 594.1 -3.1 4,684 33,717 +2,875
May13 121130 592.4 593.1 587.5 592.6 -3.1 576 14,792 +27
Jul13 121130 588.4 589.1 583.4 589.1 -2.9 163 7,901 +74
Nov13 121130 540.5 543.7 540.3 543.4 +0.3 61 9,031 +36
Total Volume and Open Interest 13,890 150,852 +732
Corn(CBOT)
Dec12 121130 752.50 752.50 742.00 748.00 -3.50 128,067 36,587 -38,293
Mar13 121130 758.75 758.75 748.00 752.75 -6.00 188,132 648,857 +19,412
May13 121130 758.00 758.00 746.75 752.00 -6.00 31,842 156,488 +4,096
Jul13 121130 749.75 749.75 739.50 744.25 -5.50 21,138 168,879 +1,670
Sep13 121130 657.25 658.50 652.25 656.75 -1.00 2,355 34,240 +165
Dec13 121130 636.00 638.00 632.00 635.50 -0.75 11,353 170,596 +3,183
Mar14 121130 642.00 645.25 640.00 643.50 -0.50 134 3,655 +30
May14 121130 650.00 650.00 646.50 649.25 -0.50 27 1,020 -1
Jul14 121130 654.00 654.00 652.00 652.00 -0.25 3 1,234 +2
Sep14 121130 606.25 606.50 606.25 606.25 -0.25 1 93 +0
Total Volume and Open Interest 383,133 1,229,970 -9,704
Wheat(CBOT)
Dec12 121130 869.75 869.75 844.00 844.75 -24.50 29,287 11,337 -5,224
Mar13 121130 886.00 887.00 862.50 863.50 -22.00 70,499 257,488 +7,929
May13 121130 893.25 893.25 871.25 872.00 -21.00 14,145 52,710 +1,168
Jul13 121130 885.25 886.75 868.75 870.50 -16.00 8,473 74,834 +514
Sep13 121130 890.25 892.25 877.00 878.75 -12.75 753 10,218 -25
Dec13 121130 898.75 899.50 885.00 886.50 -12.75 3,451 48,368 +538
Total Volume and Open Interest 126,897 460,322 +4,913
Wheat(KCBT)
Dec12 121130 916.50 916.50 895.25 897.50 -19.75 7,789 1,825 -3,978
Mar13 121130 934.00 934.25 912.00 913.25 -21.75 17,656 113,299 +1,258
May13 121130 942.50 942.50 921.25 922.25 -21.50 4,023 19,224 -401
Jul13 121130 940.00 940.00 921.25 922.00 -20.25 3,147 26,881 +443
Sep13 121130 938.75 939.75 925.75 926.00 -17.75 332 3,636 +11
Dec13 121130 943.50 944.75 931.50 931.50 -16.00 513 4,274 -43
Total Volume and Open Interest 33,473 169,668 -2,703
Wheat(MGE)
Dec12 121130 932.00 933.00 915.75 918.50 -12.75 1,846 703 -918
Mar13 121130 951.25 953.00 933.75 936.75 -14.50 4,505 28,457 +1,238
May13 121130 958.00 958.00 944.75 946.25 -15.25 719 5,567 +231
Jul13 121130 956.50 958.75 946.50 948.25 -12.00 107 2,339 +27
Sep13 121130 947.50 947.50 935.00 938.00 -14.00 151 3,038 +12
Total Volume and Open Interest 7,481 42,172 +707
Oats(CBOT)
Dec12 121130 360.00 360.75 350.00 360.75 unch 887 1,432 -141
Mar13 121130 377.25 381.00 367.25 378.75 +0.25 1,216 8,786 +251
May13 121130 376.00 384.00 373.00 382.75 +0.75 20 709 +16
Jul13 121130 382.25 382.25 381.50 382.25 +0.75 2 71 +2
Total Volume and Open Interest 2,126 11,058 +127
Rough Rice(CBOT)
Jan13 121130 15.14 15.33 15.11 15.27 +0.16 916 12,527 -331
Mar13 121130 15.49 15.64 15.43 15.59 +0.16 626 1,896 +457
May13 121130 15.73 15.87 15.71 15.87 +0.16 4 97 +4
Jul13 121130 16.14 16.14 15.91 16.03 +0.12 0 51 +0
Total Volume and Open Interest 1,546 14,589 +130
Live Cattle(CME)
Dec12 121130 128.100 128.235 126.550 126.730 -1.470 8,206 46,928 -1,837
Feb13 121130 132.000 132.130 130.285 130.400 -1.700 17,022 144,573 +1,351
Apr13 121130 135.785 135.935 134.235 134.575 -1.325 5,561 75,168 +805
Jun13 121130 131.800 131.900 130.285 130.785 -1.150 2,372 42,557 +1,017
Aug13 121130 130.850 131.130 129.550 130.130 -1.020 1,702 20,376 +685
Oct13 121130 134.100 134.100 133.050 133.500 -0.850 160 4,365 +69
Total Volume and Open Interest 35,086 336,802 +2,106
Feeder Cattle(CME)
Jan13 121130 147.000 147.130 145.250 145.630 -1.120 2,096 16,166 +114
Mar13 121130 149.800 149.850 148.075 148.435 -1.115 764 4,944 +59
Apr13 121130 151.185 151.200 149.700 149.935 -1.000 120 2,438 +29
May13 121130 152.575 152.785 151.535 151.630 -0.805 85 1,896 +24
Aug13 121130 156.350 156.350 155.700 156.000 -0.650 117 1,041 +21
Sep13 121130 157.100 157.100 156.800 157.100 -0.400 2 103 +0
Oct13 121130 158.000 158.150 157.550 158.150 unch 5 52 +4
Total Volume and Open Interest 3,189 26,651 +251
Lean Hogs(CME)
Dec12 121130 83.750 84.180 83.400 84.080 +0.380 14,569 33,625 -4,400
Feb13 121130 86.900 87.180 86.350 86.930 -0.205 21,115 99,192 +398
Apr13 121130 91.250 91.885 90.850 91.785 +0.385 6,040 45,189 +1,003
May13 121130 98.480 98.850 98.330 98.850 -0.200 69 1,464 +32
Jun13 121130 101.050 101.650 100.785 101.535 +0.250 5,040 28,597 +1,454
Jul13 121130 100.635 101.300 100.400 101.250 +0.320 782 8,973 +215
Aug13 121130 99.330 100.000 99.330 100.000 +0.300 898 14,434 +208
Oct13 121130 88.300 88.730 87.950 88.580 +0.280 593 9,891 +129
Total Volume and Open Interest 49,511 247,205 -815
Class III Milk(CME)
Nov12 121129 20.81 20.81 20.77 20.80 +0.03 150 5,381 -9
Dec12 121130 19.04 19.11 18.57 18.74 -0.33 159 4,572 -6
Jan13 121130 18.88 18.97 18.50 18.79 -0.13 190 2,703 +2
Feb13 121130 18.80 18.87 18.53 18.76 -0.03 68 2,187 +21
Mar13 121130 18.77 18.80 18.67 18.78 +0.03 32 1,767 +12
Total Volume and Open Interest 540 18,991 -5,314
Cocoa(ICE)
Dec12 121130 2493 2538 2493 2538 +12 13 429 -4
Mar13 121130 2490 2505 2450 2498 +7 14,331 96,198 +2,361
May13 121130 2494 2510 2456 2504 +9 3,666 31,314 +172
Jul13 121130 2491 2515 2462 2509 +9 795 18,295 +83
Sep13 121130 2487 2517 2472 2511 +8 682 15,468 +123
Dec13 121130 2489 2517 2487 2513 +9 684 9,590 +71
Mar14 121130 2509 2521 2476 2515 +7 1,071 15,244 +335
Total Volume and Open Interest 21,501 195,897 +3,159
Coffee "C"(ICE)
Dec12 121130 146.65 146.65 141.35 142.10 -4.05 11 117 -8
Mar13 121130 155.30 156.20 149.60 150.60 -5.80 12,447 93,047 -420
May13 121130 158.00 158.90 152.40 153.50 -5.75 1,826 22,513 +176
Jul13 121130 161.35 161.50 155.50 156.35 -5.75 522 10,305 +19
Sep13 121130 164.20 164.35 158.35 159.20 -5.75 268 5,180 +16
Dec13 121130 168.20 168.60 162.45 163.25 -5.75 278 3,745 +66
Total Volume and Open Interest 15,406 136,306 -119
Orange Juice(ICE)
Jan13 121130 124.10 124.95 121.50 123.25 -0.85 944 14,728 -684
Mar13 121130 124.50 125.20 122.20 123.90 -0.95 458 5,075 +574
May13 121130 125.85 125.85 123.90 125.70 -0.70 2 1,359 +1
Jul13 121130 126.00 126.70 126.00 126.70 -0.80 2 657 +0
Sep13 121130 128.85 128.85 128.85 128.85 -0.80 0 69 +0
Nov13 121130 129.65 129.65 129.65 129.65 -0.80 0 59 +0
Total Volume and Open Interest 1,406 21,972 -109
Sugar #11(ICE)
Mar13 121130 19.36 19.42 19.18 19.34 unch 27,442 353,073 +266
May13 121130 19.39 19.46 19.23 19.38 -0.01 7,980 111,626 +947
Jul13 121130 19.42 19.48 19.28 19.41 -0.04 8,538 123,251 +332
Oct13 121130 19.70 19.75 19.55 19.71 +0.02 4,877 68,600 -257
Mar14 121130 20.18 20.24 20.04 20.22 +0.04 1,244 45,700 +531
May14 121130 20.00 20.16 19.93 20.16 +0.10 420 12,405 +250
Jul14 121130 19.92 20.05 19.87 20.05 +0.08 109 6,539 +13
Oct14 121130 20.01 20.07 19.95 20.07 +0.06 95 8,464 +47
Total Volume and Open Interest 50,713 739,523 +2,129
London Cocoa(LCE)
Dec12 121130 1593 1599 1568 1593 unch 4,246 35,810 -1,535
Mar13 121130 1587 1591 1558 1586 +1 10,749 73,734 +398
May13 121130 1593 1594 1565 1592 +1 1,138 30,246 -26
Jul13 121130 1599 1599 1570 1599 +2 592 20,511 -60
Sep13 121130 1590 1608 1580 1605 +2 1,753 21,894 +445
Dec13 121130 1577 1594 1567 1591 +4 707 12,888 -28
Mar14 121130 1583 1590 1564 1590 +4 698 16,225 +970
Total Volume and Open Interest 19,903 218,625 +341
London Sugar(LCE)
Mar13 121130 512.40 517.40 511.50 516.10 +2.80 2,665 42,125 -31
May13 121130 521.10 525.10 519.90 524.10 +2.70 437 15,360 -3
Aug13 121130 524.50 528.10 523.60 527.40 +2.10 314 7,324 +196
Oct13 121130 530.60 533.60 529.60 533.20 +2.60 178 4,462 +10
Dec13 121130 536.50 540.10 536.50 539.00 +2.40 57 1,762 +0
Total Volume and Open Interest 3,698 72,034 +170
Cotton(ICE)
Dec12 121130 72.08 72.65 72.08 72.65 +0.90 19 363 -61
Mar13 121130 73.24 73.95 73.24 73.91 +0.56 20,020 126,757 -1,205
May13 121130 73.99 74.55 73.99 74.51 +0.49 1,785 17,807 +198
Jul13 121130 74.50 75.09 74.50 74.92 +0.25 1,278 9,978 -270
Oct13 121130 76.49 76.49 76.49 76.49 +0.20 0 4 +0
Dec13 121130 77.01 77.34 76.84 77.07 +0.15 240 5,639 +176
Total Volume and Open Interest 23,342 160,628 -1,162
Lumber(CME)
Jan13 121130 342.6 343.0 336.2 340.1 -0.4 1,762 7,098 -339
Mar13 121130 346.0 346.0 339.3 344.9 -1.1 1,065 2,797 +391
May13 121130 340.0 347.0 340.0 345.7 -1.6 289 1,089 +126
Jul13 121130 340.2 341.1 337.0 340.1 -0.9 33 160 +31
Total Volume and Open Interest 3,149 11,160 +209
Crude Oil(NYM)
Jan13 121130 87.66 88.99 87.47 88.91 +0.84 270,030 309,103 -14,959
Feb13 121130 88.30 89.59 88.09 89.49 +0.83 66,171 163,756 +5,235
Mar13 121130 88.70 90.24 88.70 90.13 +0.84 50,631 108,416 -2,134
Apr13 121130 89.34 90.78 89.34 90.68 +0.84 23,821 63,462 +3,068
May13 121130 90.07 91.22 89.92 91.12 +0.85 18,276 54,134 -287
Jun13 121130 90.10 91.54 90.00 91.43 +0.84 34,286 111,853 +105
Jul13 121130 90.63 91.73 90.28 91.63 +0.82 5,257 41,280 +507
Aug13 121130 90.61 91.81 90.40 91.73 +0.80 3,167 26,713 +76
Sep13 121130 90.60 91.80 90.60 91.79 +0.78 5,506 40,548 +909
Oct13 121130 90.70 91.85 90.70 91.81 +0.76 1,677 30,235 +22
Nov13 121130 90.96 91.84 90.54 91.84 +0.74 1,950 31,071 +279
Dec13 121130 90.69 92.00 90.45 91.85 +0.71 30,369 172,692 -1,910
Jan14 121130 91.74 91.74 91.74 91.74 +0.69 1,444 28,745 +9
Feb14 121130 91.60 91.60 91.60 91.60 +0.68 658 12,082 -171
Mar14 121130 91.46 91.46 90.34 91.46 +0.68 1,594 16,012 -491
Apr14 121130 91.33 91.33 91.33 91.33 +0.68 1,106 9,080 -569
Total Volume and Open Interest 532,570 1,525,912 -7,756
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 121130 87.600 88.975 87.475 88.900 +0.825 6,191 3,167 +78
Feb13 121130 88.250 89.500 88.125 89.500 +0.850 338 1,474 +136
Mar13 121130 88.875 90.175 88.875 90.125 +0.825 39 340 -7
Apr13 121130 90.625 90.675 90.600 90.675 +0.825 7 13 +4
May13 121130 91.125 91.125 91.125 91.125 +0.850 0 7 +0
Jun13 121130 91.425 91.425 91.425 91.425 +0.825 0 45 +0
Jul13 121130 91.625 91.625 91.625 91.625 +0.825 0 2 +0
Aug13 121130 91.725 91.725 91.725 91.725 +0.800      
Total Volume and Open Interest 6,575 5,204 +211
Heating Oil(NYM)
Dec12 121130 304.04 305.50 302.96 304.13 +0.07 19,461 9,407 -8,035
Jan13 121130 306.00 307.28 304.55 306.07 +0.38 55,258 105,336 +5,813
Feb13 121130 305.85 307.60 305.01 306.65 +0.60 17,487 42,726 +3,094
Mar13 121130 304.62 306.68 304.12 305.86 +0.86 10,947 32,296 -50
Apr13 121130 302.66 304.49 301.96 303.73 +0.95 7,581 33,771 +1,617
May13 121130 305.00 306.60 303.59 305.87 +0.97 3,929 21,348 +332
Jun13 121130 302.67 304.67 301.62 304.08 +1.03 5,386 18,028 -173
Jul13 121130 302.43 303.50 302.40 303.13 +0.98 446 5,208 +112
Aug13 121130 302.88 302.88 302.54 302.54 +0.89 114 2,868 +3
Sep13 121130 302.30 302.40 299.97 302.25 +0.90 364 7,652 +72
Oct13 121130 301.42 302.15 301.26 302.05 +0.88 100 2,266 +2
Nov13 121130 301.16 301.95 301.14 301.95 +0.91 184 2,041 +38
Dec13 121130 300.61 301.91 300.61 301.71 +0.92 1,360 14,542 +115
Jan14 121130 301.36 301.36 301.36 301.36 +0.95 52 1,245 +31
Total Volume and Open Interest 122,725 300,069 +3,015
Gasoline(NYMEX)
Dec12 121130 277.74 280.16 275.39 276.14 -2.56 26,033 5,545 -8,341
Jan13 121130 272.25 274.49 271.50 273.03 -0.31 52,837 130,455 +3,366
Feb13 121130 271.92 273.92 271.28 273.09 +0.01 22,656 36,392 +999
Mar13 121130 273.04 275.17 272.84 274.80 +0.35 11,660 32,122 +2,175
Apr13 121130 287.41 289.43 287.15 289.15 +0.36 7,192 21,146 +779
May13 121130 287.91 288.70 286.56 288.61 +0.50 3,478 13,727 -29
Jun13 121130 284.05 286.18 283.49 285.95 +0.55 3,696 13,306 -159
Jul13 121130 280.79 282.59 280.39 282.40 +0.60 1,189 4,544 +391
Aug13 121130 277.81 278.61 277.81 278.61 +0.58 343 3,478 -79
Sep13 121130 273.27 274.53 273.27 274.53 +0.58 544 4,418 +39
Total Volume and Open Interest 130,112 274,716 -783
e-miNY RBOB Gasoline(NYM)
Jan13 121130 273.00 273.03 273.00 273.00 -0.30      
Feb13 121130 273.10 273.10 273.09 273.10 unch      
Mar13 121130 274.80 274.80 274.80 274.80 +0.30      
Apr13 121130 289.20 289.20 289.15 289.20 +0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan13 121130 3.649 3.679 3.546 3.561 -0.087 159,983 299,614 +4,142
Feb13 121130 3.655 3.698 3.570 3.584 -0.084 44,292 71,427 +662
Mar13 121130 3.630 3.675 3.555 3.573 -0.074 44,581 147,508 +12,490
Apr13 121130 3.643 3.668 3.551 3.570 -0.071 46,839 137,385 -6,173
May13 121130 3.676 3.703 3.592 3.607 -0.072 8,730 46,321 +509
Jun13 121130 3.697 3.743 3.630 3.650 -0.068 5,501 22,158 +283
Jul13 121130 3.750 3.785 3.676 3.693 -0.068 3,371 27,860 -176
Aug13 121130 3.764 3.807 3.696 3.714 -0.069 1,638 23,293 +98
Sep13 121130 3.774 3.809 3.701 3.716 -0.070 1,856 22,270 -216
Oct13 121130 3.800 3.843 3.732 3.751 -0.070 25,611 102,811 +9,399
Nov13 121130 3.942 3.950 3.847 3.859 -0.071 3,855 27,519 -207
Dec13 121130 4.107 4.142 4.037 4.053 -0.070 2,867 30,697 -56
Jan14 121130 4.231 4.235 4.146 4.157 -0.071 7,781 78,154 +1,273
Feb14 121130 4.223 4.225 4.141 4.153 -0.065 456 5,920 -53
Mar14 121130 4.181 4.181 4.088 4.095 -0.062 2,494 14,098 +1,064
Apr14 121130 3.979 4.005 3.921 3.940 -0.046 3,638 32,704 +576
Total Volume and Open Interest 365,002 1,162,874 +23,688
Brent Crude Oil(ICE)
Jan13 121130 110.35 111.34 110.25 111.23 +0.47 254,908 260,648 -12,949
Feb13 121130 109.58 110.36 109.34 110.25 +0.41 143,658 208,074 +16,069
Mar13 121130 108.93 109.65 108.69 109.54 +0.35 60,362 95,851 +102
Apr13 121130 108.38 109.12 108.20 109.03 +0.34 22,409 46,303 +2,082
May13 121130 107.96 108.67 107.79 108.62 +0.36 12,826 51,033 +1,360
Jun13 121130 107.51 108.29 107.34 108.22 +0.37 30,782 96,282 +2,299
Jul13 121130 107.08 107.86 107.00 107.79 +0.38 6,144 32,389 +780
Aug13 121130 106.59 107.35 106.49 107.31 +0.37 4,438 44,529 +690
Sep13 121130 106.23 106.85 106.00 106.81 +0.36 7,774 43,309 +512
Oct13 121130 106.31 106.36 106.15 106.36 +0.35 3,015 39,510 -133
Nov13 121130 105.76 105.94 105.76 105.94 +0.33 2,934 29,798 -3
Dec13 121130 104.97 105.60 104.72 105.54 +0.31 26,931 121,197 +1,660
Jan14 121130 105.19 105.19 105.19 105.19 +0.29 1,194 20,708 +106
Feb14 121130 104.84 104.84 104.84 104.84 +0.28 718 12,434 +367
Total Volume and Open Interest 595,418 1,304,753 +14,150
Gas Oil(ICE)
Dec12 121130 949.00 953.25 944.00 950.25 +1.50 34,907 85,872 +2,052
Jan13 121130 950.00 955.50 946.25 953.00 +2.25 74,519 112,303 +3,543
Feb13 121130 947.75 953.75 944.75 952.00 +2.75 23,589 55,919 +1,287
Mar13 121130 944.25 949.75 941.50 948.50 +2.75 11,845 39,504 +1,489
Apr13 121130 940.00 944.50 937.25 943.75 +2.75 6,690 33,223 -178
May13 121130 934.25 940.00 933.25 939.00 +2.75 5,002 22,071 -239
Jun13 121130 931.00 937.00 928.50 935.00 +2.25 9,858 34,968 +325
Jul13 121130 929.25 932.50 927.50 932.50 +2.00 1,566 17,038 +655
Aug13 121130 927.25 930.25 926.75 930.25 +1.75 942 14,181 +416
Sep13 121130 925.50 928.25 925.00 928.25 +1.75 1,136 15,325 +188
Total Volume and Open Interest 175,195 536,725 +9,988
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121130 2.422 2.422 2.406 2.408 -0.020 116 393 -65
Jan13 121130 2.421 2.421 2.400 2.402 -0.019 274 1,331 +19
Feb13 121130 2.415 2.415 2.398 2.402 -0.019 186 1,693 +77
Mar13 121130 2.424 2.424 2.397 2.400 -0.024 86 2,039 +16
Apr13 121130 2.424 2.424 2.401 2.406 -0.027 72 718 -5
May13 121130 2.423 2.427 2.397 2.404 -0.025 200 1,277 +7
Jun13 121130 2.395 2.400 2.386 2.395 -0.026 269 1,023 -81
Total Volume and Open Interest 1,412 10,834 -74
WTI Crude Oil(ICE)
Jan13 121130 87.70 88.98 87.58 88.91 +0.84 53,022 77,106 -4,168
Feb13 121130 88.30 89.56 88.25 89.49 +0.83 21,439 61,352 +2,630
Mar13 121130 89.07 90.21 88.98 90.13 +0.84 18,012 43,507 -1,298
Apr13 121130 89.82 90.75 89.76 90.68 +0.84 10,699 19,187 -2,361
May13 121130 90.27 91.15 90.00 91.12 +0.85 7,064 15,420 -1,077
Jun13 121130 90.21 91.45 90.21 91.43 +0.84 10,839 51,340 -185
Jul13 121130 91.33 91.63 91.33 91.63 +0.82 1,259 8,709 -228
Aug13 121130 91.77 91.77 91.73 91.73 +0.80 1,133 5,957 +131
Sep13 121130 91.68 91.79 91.68 91.79 +0.78 1,053 9,378 +82
Oct13 121130 91.81 91.81 91.81 91.81 +0.76 599 5,980 -14
Nov13 121130 91.84 91.84 91.84 91.84 +0.74 441 5,801 +0
Dec13 121130 90.73 91.89 90.70 91.85 +0.71 5,944 73,679 +739
Jan14 121130 91.74 91.74 91.74 91.74 +0.69 223 6,241 +157
Feb14 121130 91.60 91.60 91.60 91.60 +0.68 73 1,921 -6
Mar14 121130 91.46 91.46 91.46 91.46 +0.68 65 3,649 +19
Apr14 121130 91.33 91.33 91.33 91.33 +0.68 60 2,145 +29
Total Volume and Open Interest 134,884 492,727 -4,252
US Dollar Index(ICE)
Dec12 121130 80.195 80.340 80.030 80.162 -0.048 19,817 32,493 -31
Mar13 121130 80.365 80.535 80.145 80.363 -0.042 173 2,672 +60
Jun13 121130 80.603 80.603 80.603 80.603 -0.042 0 4 +0
Total Volume and Open Interest 19,990 35,172 +29
Australian Dollar(CME)
Dec12 121130 104.21 104.36 103.90 104.10 -0.10 101,103 192,240 -3,103
Mar13 121130 103.40 103.60 103.20 103.37 -0.09 3,299 5,052 +3,078
Jun13 121130 102.67 102.75 102.67 102.67 -0.08 0 8 +0
Total Volume and Open Interest 104,402 197,305 -25
British Pound(CME)
Dec12 121130 160.42 160.61 159.88 160.23 -0.15 88,152 158,493 +3,882
Mar13 121130 160.41 160.56 159.83 160.19 -0.15 1,408 1,223 +326
Jun13 121130 160.14 160.29 160.14 160.14 -0.15 0 59 +0
Total Volume and Open Interest 89,560 159,777 +4,208
Canadian Dollar(CME)
Dec12 121130 100.68 100.76 100.44 100.66 -0.08 75,459 156,244 -4,119
Mar13 121130 100.45 100.55 100.27 100.46 -0.08 5,610 10,326 +3,828
Jun13 121130 100.20 100.33 100.20 100.25 -0.08 28 881 +9
Sep13 121130 99.94 100.12 99.94 100.04 -0.08 3 877 +2
Total Volume and Open Interest 81,101 168,472 -279
Japanese Yen(CME)
Dec12 121130 121.78 121.90 120.86 121.38 -0.40 96,968 208,923 -532
Mar13 121130 121.91 121.96 120.98 121.49 -0.41 2,443 6,785 +1,104
Jun13 121130 121.60 122.03 121.60 121.60 -0.43 1 84 +1
Total Volume and Open Interest 99,415 215,827 +575
Swiss Franc(CME)
Dec12 121130 107.82 108.18 107.63 107.87 +0.08 27,799 40,851 +1,052
Mar13 121130 108.05 108.28 107.81 108.03 +0.08 61 341 +30
Jun13 121130 108.20 108.20 108.13 108.20 +0.07 0 3 +0
Total Volume and Open Interest 27,860 41,195 +1,082
EuroFX(CME)
Dec12 121130 129.79 130.31 129.69 130.00 +0.24 246,992 203,972 -2,126
Mar13 121130 129.84 130.43 129.83 130.13 +0.24 3,136 4,900 +1,036
Jun13 121130 130.24 130.25 130.02 130.25 +0.23 1 651 +0
Total Volume and Open Interest 250,133 209,569 -1,093
Mexican Peso(CME)
Dec12 121130 771.00 774.00 769.50 771.25 -0.75 51,371 163,530 -1,448
Jan13 121130 769.00 769.75 769.00 769.00 -0.75      
Total Volume and Open Interest 64,612 183,608 +6,129
Brazilian Real(CME)
Dec12 121130 474.50 476.80 474.50 474.50 -2.30 731 3,473 -708
Jan13 121130 472.00 472.85 466.20 468.50 -6.40 666 1,346 +665
Feb13 121130 465.65 466.50 464.35 466.50 -6.60 0 1 +0
Mar13 121130 465.20 465.20 462.75 464.90 -6.40 41 1,597 +0
Total Volume and Open Interest 1,438 34,455 -43
30-Year T-Bonds(CBOT)
Dec12 121130 151~080 151~240 151~010 151~130 +0~060 427,385 125,576 -108,124
Mar13 121130 149~310 150~140 149~230 150~020 +0~050 281,976 575,359 +110,664
Jun13 121130 148~090 148~290 148~090 148~290 +0~050 0 2 +0
Total Volume and Open Interest 709,361 700,937 +2,540
10-Year T-Notes(CBOT)
Dec12 121130 134~010 134~060 133~290 134~040 +0~035 1,124,410 240,578 -337,915
Mar13 121130 133~165 133~225 133~130 133~205 +0~035 752,699 1,550,224 +244,214
Jun13 121130 132~255 132~255 132~220 132~255 +0~035      
Total Volume and Open Interest 1,877,109 1,790,802 -93,701
5-Year T-Notes(CBOT)
Dec12 121130 124~244 124~270 124~226 124~270 +0~024 718,822 237,574 -218,078
Mar13 121130 124~204 124~232 124~186 124~230 +0~026 578,282 1,311,626 +152,284
Jun13 121130 124~030 124~030 124~002 124~030 +0~026      
Total Volume and Open Interest 1,297,104 1,549,200 -65,794
2 Year T-Notes(CBOT)
Dec12 121130 110~072 110~080 110~070 110~076 +0~004 222,235 171,434 -113,044
Mar13 121130 110~066 110~074 110~066 110~072 +0~004 224,839 818,334 +52,026
Jun13 121130 109~236 109~236 109~232 109~236 +0~004      
Total Volume and Open Interest 447,074 989,768 -61,018
Eurodollars(CME)
Dec12 121130 99.685 99.688 99.685 99.685 unch 69,551 900,037 +9,837
Mar13 121130 99.680 99.680 99.675 99.680 +0.005 116,120 693,515 -14,508
Jun13 121130 99.665 99.670 99.660 99.665 unch 106,243 709,446 +20,110
Sep13 121130 99.650 99.655 99.645 99.650 unch 63,606 601,165 -6,142
Dec13 121130 99.620 99.630 99.620 99.630 +0.010 81,078 696,287 -8,821
Mar14 121130 99.600 99.610 99.595 99.610 +0.015 82,306 624,736 -231
Jun14 121130 99.565 99.580 99.560 99.575 +0.010 85,946 535,621 +2,093
Sep14 121130 99.530 99.545 99.520 99.540 +0.010 84,415 493,394 +7,022
Dec14 121130 99.480 99.500 99.470 99.495 +0.015 54,597 522,606 -1,401
Mar15 121130 99.430 99.450 99.425 99.450 +0.015 61,762 534,218 +5,382
Jun15 121130 99.370 99.390 99.360 99.385 +0.015 70,665 581,873 +2,666
Sep15 121130 99.290 99.310 99.280 99.305 +0.015 53,305 392,432 +2,991
Dec15 121130 99.185 99.205 99.170 99.200 +0.015 69,086 374,357 +16,246
Mar16 121130 99.075 99.095 99.055 99.090 +0.015 28,292 219,628 +373
Jun16 121130 98.945 98.965 98.930 98.960 +0.015 26,078 153,435 +930
Sep16 121130 98.810 98.825 98.790 98.825 +0.015 18,668 138,209 +1,209
Dec16 121130 98.665 98.680 98.645 98.675 +0.015 13,813 101,549 +3,518
Mar17 121130 98.535 98.545 98.510 98.540 +0.010 10,571 86,597 +1,740
Total Volume and Open Interest 1,114,630 8,574,640 +42,296
Ultra T-Bond(CBOT)
Dec12 121130 167~09 168~01 166~24 167~11 +0~06 144,096 47,481 -73,404
Mar13 121130 165~28 166~20 165~11 165~30 +0~05 110,084 346,399 +62,131
Jun13 121130 165~30 165~30 165~25 165~30 +0~05      
Total Volume and Open Interest 254,180 393,880 -11,273
30 Day Federal Funds(CBOT)
Nov12 121130 99.838 99.838 99.838 99.838 unch 383 71,355 -41
Dec12 121130 99.845 99.845 99.840 99.845 unch 4,630 46,201 -924
Jan13 121130 99.850 99.855 99.850 99.855 unch 2,443 25,684 -420
Feb13 121130 99.860 99.865 99.860 99.860 unch 1,662 24,513 +193
Mar13 121130 99.860 99.865 99.855 99.865 unch 185 21,881 +18
Apr13 121130 99.865 99.865 99.860 99.865 unch 850 22,906 -453
Total Volume and Open Interest 14,589 394,105 -441
3-Mth Euro-Yen(CME)
Dec12 121130 99.685 99.685 99.685 99.685 unch      
Mar13 121130 99.728 99.728 99.728 99.728 -0.007      
Jun13 121130 99.753 99.753 99.753 99.753 -0.007      
Sep13 121130 99.760 99.760 99.760 99.760 -0.007      
Dec13 121130 99.765 99.765 99.765 99.765 -0.005      
Mar14 121130 99.765 99.765 99.765 99.765 -0.005      
Jun14 121130 99.720 99.720 99.720 99.720 -0.005      
Sep14 121130 99.580 99.580 99.580 99.580 -0.005      
Dec14 121130 99.805 99.805 99.805 99.805 -0.005      
Mar15 121130 99.665 99.665 99.665 99.665 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121130 99.68 99.68 99.68 99.68 unch 0 2,101 +0
Mar13 121130 99.72 99.73 99.72 99.73 -0.01 0 460 +0
Jun13 121130 99.75 99.75 99.75 99.75 -0.01 1 202 +1
Sep13 121130 99.76 99.76 99.76 99.76 -0.01 0 170 +0
Dec13 121130 99.76 99.76 99.76 99.76 0.00 0 384 +0
Mar14 121130 99.76 99.76 99.76 99.76 0.00 50 214 -50
Jun14 121130 99.72 99.72 99.72 99.72 0.00      
Sep14 121130 99.58 99.58 99.58 99.58 0.00      
Total Volume and Open Interest 51 3,535 -49
Japanese Gov't Bonds(SGX)
Dec12 121130 144.78 144.94 144.73 144.89 +0.11 2,304 23,628 +53
Mar13 121130 144.28 144.40 144.22 144.37 +0.14 529 546 +249
Jun13 121130 142.28 142.28 142.28 142.28 +0.14      
Total Volume and Open Interest 2,833 24,174 +302
Euro-Bund(EUREX)
Dec12 121130 142.88 143.12 142.72 142.79 -0.05 687,399 876,954 -6,217
Mar13 121130 144.61 144.87 144.45 144.51 -0.05 86,200 200,049 +30,542
Jun13 121130 142.37 142.37 142.37 142.37 -0.02 1 21 +1
Total Volume and Open Interest 773,600 1,077,024 +24,326
Euro-Bobl(EUREX)
Dec12 121130 126.42 126.51 126.35 126.38 -0.01 299,244 724,620 -29,430
Mar13 121130 127.18 127.28 127.10 127.14 unch 45,196 115,534 +15,598
Jun13 121130 127.14 127.14 127.14 127.14 unch      
Total Volume and Open Interest 344,440 840,154 -13,832
3-Mth Euribor(EUREX)
Dec12 121130 99.810 99.810 99.805 99.805 -0.005 276 2,538 +159
Mar13 121130 99.820 99.820 99.815 99.815 -0.005 21 2,009 -16
Jun13 121130 99.800 99.800 99.800 99.800 -0.005 18 1,061 -6
Total Volume and Open Interest 370 8,239 +112
Long Gilt(LIFFE)
Dec12 121130 120~06 120~11 120~03 120~04 unch 17,346 59,673 -5,942
Mar13 121130 119~15 119~19 119~10 119~11 unch 113,890 358,452 +6,772
Total Volume and Open Interest 131,236 418,125 +830
3-Mth Short Sterling(LIFFE)
Dec12 121130 99.47 99.48 99.47 99.48 +0.01 17,825 236,111 +162
Mar13 121130 99.44 99.46 99.44 99.45 unch 36,629 324,639 -6,222
Jun13 121130 99.42 99.44 99.42 99.43 -0.01 22,076 286,919 -8,836
Sep13 121130 99.43 99.43 99.41 99.42 -0.01 37,617 293,273 -9,125
Dec13 121130 99.40 99.41 99.38 99.40 unch 41,387 315,608 +1,256
Mar14 121130 99.38 99.38 99.36 99.37 unch 27,569 249,577 +3,432
Total Volume and Open Interest 251,281 2,532,565 -15,371
3-Mth Euribor(LIFFE)
Dec12 121130 99.815 99.820 99.805 99.805 -0.005 112,237 508,239 +400
Mar13 121130 99.825 99.825 99.810 99.815 -0.005 146,212 517,841 -7,689
Jun13 121130 99.805 99.810 99.785 99.800 -0.005 102,483 464,795 -5,541
Total Volume and Open Interest 765,166 4,195,202 -1,616
3-Mth Aus T-Bills(SFE)
Dec12 121130 96.83 96.88 96.82 96.86 +0.04 37,174 122,100 -9,232
Mar13 121130 96.93 97.02 96.93 97.00 +0.07 43,218 212,254 -2,916
Jun13 121130 97.03 97.12 97.03 97.10 +0.07 23,120 140,252 +565
Sep13 121130 97.07 97.16 97.07 97.14 +0.08 9,328 84,550 -579
Dec13 121130 97.06 97.13 97.06 97.11 +0.06 3,787 74,002 +989
Mar14 121130 97.02 97.06 96.99 97.05 +0.06 1,474 42,167 -212
Jun14 121130 96.95 96.99 96.93 96.98 +0.06 2,314 19,164 +319
Sep14 121130 96.87 96.93 96.86 96.93 +0.07 2,463 19,069 +838
Dec14 121130 96.85 96.87 96.85 96.87 +0.08 129 1,448 +60
Mar15 121130 96.81 96.81 96.80 96.80 +0.07 86 113 +60
Total Volume and Open Interest 123,385 715,781 -9,829
10-Year Aus T-Bonds(SFE)
Dec12 121130 96.87 96.95 96.86 96.92 +0.06 60,023 433,342 -1,026
Mar13 121130 96.88 96.88 96.88 96.88 +0.01 2 7 +2
Total Volume and Open Interest 60,025 433,349 -1,024
3-Year Aus T-Bonds(SFE)
Dec12 121130 97.32 97.42 97.32 97.39 +0.06 213,410 555,303 +17,568
Mar13 121130 97.43 97.43 97.43 97.43 +0.10      
Total Volume and Open Interest 213,410 555,303 +17,568
Gold(CMX)
Dec12 121130 1725.2 1731.2 1708.4 1710.9 -16.3 65,599 6,999 -28,290
Feb13 121130 1728.3 1733.7 1710.2 1712.7 -16.8 178,274 297,514 +24,854
Apr13 121130 1729.4 1735.6 1712.8 1714.8 -16.8 2,004 29,854 +315
Jun13 121130 1731.1 1737.3 1714.6 1716.9 -16.8 2,167 29,440 +308
Aug13 121130 1736.2 1738.1 1718.1 1718.8 -16.8 284 17,416 +83
Oct13 121130 1731.5 1731.5 1720.8 1720.8 -16.8 9 9,504 -1
Dec13 121130 1741.1 1741.1 1720.7 1722.9 -16.8 1,337 19,873 +384
Feb14 121130 1745.0 1745.0 1725.3 1725.3 -16.8 23 2,501 -1
Apr14 121130 1727.8 1727.8 1727.7 1727.7 -16.8 67 3,475 +37
Jun14 121130 1730.2 1730.2 1730.2 1730.2 -16.8 139 9,085 -34
Aug14 121130 1732.6 1732.6 1732.6 1732.6 -16.9 0 84 +0
Oct14 121130 1735.1 1735.1 1735.1 1735.1 -16.9      
Total Volume and Open Interest 251,574 449,746  
Silver(CMX)
Dec12 121130 3423.0 3434.5 3314.0 3320.4 -114.4 16,173 2,725 -5,224
Mar13 121130 3431.5 3442.5 3321.5 3327.9 -115.2 59,535 90,570 +6,470
May13 121130 3431.0 3444.0 3332.7 3332.7 -115.2 615 6,016 +45
Jul13 121130 3438.0 3439.0 3335.5 3336.8 -115.2 199 6,663 -22
Sep13 121130 3426.0 3426.0 3335.5 3340.4 -115.1 58 4,226 -1
Dec13 121130 3436.0 3452.0 3341.5 3345.2 -114.9 364 17,362 +4
Mar14 121130 3446.5 3447.5 3346.2 3346.2 -114.6 30 1,734 +30
Total Volume and Open Interest 78,043 147,626 +1,544
Platinum(NYMEX)
Jan13 121130 1615.0 1622.2 1596.0 1604.6 -14.9 8,569 55,721 +581
Apr13 121130 1614.3 1625.0 1600.0 1608.0 -14.7 507 5,283 +190
Jul13 121130 1621.3 1621.3 1610.5 1610.5 -15.0 11 343 +11
Oct13 121130 1612.5 1612.5 1612.5 1612.5 -15.0 0 42 +0
Total Volume and Open Interest 9,096 61,400 +781
Palladium(NYMEX)
Dec12 121130 682.30 691.35 677.00 686.25 +1.05 2,886 1,001 -1,127
Mar13 121130 685.55 692.50 676.80 688.20 +0.75 9,030 20,877 +0
Jun13 121130 689.45 689.45 689.45 689.45 +0.75 15 69 +18
Total Volume and Open Interest 9,895 23,455 +391
Copper(CMX)
Dec12 121130 357.80 362.95 356.85 362.95 +4.10 15,540 8,706 -3,693
Mar13 121130 360.45 365.15 359.20 365.00 +4.45 63,234 98,448 +4,872
May13 121130 360.55 366.05 360.25 365.90 +4.55 1,807 13,033 +210
Jul13 121130 364.10 366.90 363.15 366.70 +4.65 832 6,282 +292
Sep13 121130 363.00 367.70 363.00 367.40 +4.90 445 3,433 +109
Total Volume and Open Interest 83,374 140,921 +1,925
DJIA Index(CBOT)
Dec12 121130 12976 13054 12975 13008 -13 220 15,180 -42
Mar13 121130 12911 12933 12911 12933 -13 14 23 +7
Jun13 121130 12853 12866 12853 12853 -13      
Sep13 121130 12774 12787 12774 12774 -13      
Total Volume and Open Interest 234 15,203 -35
E-mini DJIA Index(CBOT)
Dec12 121130 12987 13056 12973 13008 -13 136,755 93,114 +987
Mar13 121130 12895 12984 12895 12933 -13 194 516 +12
Jun13 121130 12853 12853 12853 12853 -13 0 59 +0
Sep13 121130 12774 12774 12774 12774 -13      
Total Volume and Open Interest 136,949 93,689 +999
S & P 500(CME)
Dec12 121130 1411.50 1419.40 1410.00 1414.40 -1.30 11,397 214,843 +907
Mar13 121130 1407.80 1410.10 1403.60 1407.80 -1.30 2,542 6,591 +274
Jun13 121130 1401.10 1403.40 1396.90 1401.10 -1.30 294 3,098 +22
Sep13 121130 1394.60 1396.90 1390.40 1394.60 -1.30      
Total Volume and Open Interest 14,233 224,532 +1,202
S & P 500 E-Mini(Globex)
Dec12 121130 1411.50 1419.50 1409.75 1414.50 -1.25 1,877,829 3,044,851 +8,589
Mar13 121130 1404.25 1412.50 1403.00 1407.75 -1.25 8,260 71,958 +1,332
Total Volume and Open Interest 1,886,389 3,120,423 +10,081
NASDAQ 100(CME)
Dec12 121130 2671.80 2689.00 2671.80 2675.80 -4.20 667 28,316 -192
Mar13 121130 2673.00 2679.00 2661.00 2669.30 -4.00 1 96 +1
Jun13 121130 2663.80 2667.80 2663.80 2663.80 -4.00      
Total Volume and Open Interest 668 28,412 -191
NASDAQ 100 E-Mini(Globex)
Dec12 121130 2672.00 2689.80 2667.30 2675.80 -4.20 273,982 400,437 +2,227
Mar13 121130 2677.30 2680.00 2660.80 2669.30 -4.00 425 839 +86
Total Volume and Open Interest 274,407 401,287 +2,313
S & P Midcap 400(CME)
Dec12 121130 1000.50 1000.50 994.00 999.40 -1.50 73 3,031 +0
Mar13 121130 997.60 999.20 997.60 997.60 -1.60      
Jun13 121130 995.50 997.10 995.50 995.50 -1.60      
Total Volume and Open Interest 73 3,031 +0
Volatility Index(CBOE)
Nov12 121121 15.05 15.05 15.05 15.05 -0.10 38,384 0 -44,360
Dec12 121130 15.25 15.85 15.20 15.55 +0.30 41,116 142,756 -2,655
Jan13 121130 16.94 17.55 16.90 17.15 +0.15 21,499 0 +0
Feb13 121130 18.15 18.77 18.10 18.40 +0.15 7,548 40,454 +329
Total Volume and Open Interest 84,049 261,912 -2,196
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121130 9460 9540 9400 9505 +35 5,074 42,071 +207
Mar13 121130 9455 9530 9455 9505 +30 84 227 +65
Total Volume and Open Interest 5,158 42,298 +272
Nikkei 225(SGX)
Dec12 121130 9405 9500 9380 9440 +25 106,312 277,171 +4,780
Mar13 121130 9395 9480 9370 9425 +25 517 3,059 +348
Jun13 121130 9350 9350 9350 9350 +25 0 1,208 -1
Total Volume and Open Interest 107,686 294,055 +5,880
CAC 40(EURONEXT)
Dec12 121130 3554.5 3578.5 3548.5 3551.0 -10.0 80,893 357,928 +14,568
Jan13 121130 3559.0 3574.5 3550.0 3551.5 -9.0 68 468 +45
Feb13 121130 3575.0 3575.0 3551.0 3551.0 -9.0 1 3 -5
Total Volume and Open Interest 80,969 358,931 +14,633
Hang Seng Index(HKFE)
Nov12 121129 21888 21940 21793 21891 +180 85,063 29,145 -34,700
Dec12 121130 21980 22140 21932 22023 +50 69,585 126,286 +6,704
Jan13 121130 21961 22155 21961 22044        
DAX(EUREX)
Dec12 121130 7396.0 7445.0 7390.5 7419.0 +18.0 121,984 156,906 +146
Mar13 121130 7402.0 7449.0 7399.5 7423.5 +18.5 560 14,438 +287
Jun13 121130 7408.5 7443.5 7408.5 7430.5 +18.5 310 4,667 +115
Total Volume and Open Interest 122,854 176,011 +548
FT-SE 100(EURONEXT)
Dec12 121130 5861.00 5906.00 5859.50 5873.50 -1.50 85,323 625,854 +7,675
Mar13 121130 5823.00 5863.00 5823.00 5831.00 -2.00 120 7,811 +596
Jun13 121130 5765.50 5765.50 5765.50 5765.50 -3.00 0 28 +0
Total Volume and Open Interest 85,463 633,726 +8,271
SPI 200(SFE)
Dec12 121130 4487.0 4525.0 4487.0 4516.0 +27.0 35,946 270,925 +8,088
Mar13 121130 4464.0 4491.0 4464.0 4486.0 +27.0 172 2,503 +109
Jun13 121130 4485.0 4485.0 4485.0 4485.0 +26.0 0 2,930 -320
Total Volume and Open Interest 36,119 277,314 +7,877
FTSE MIB(ISE)
Dec12 121130 15885.00 15950.00 15780.00 15806.00 -77.00 25,961 39,539 +3,134
Mar13 121130 15865.00 15920.00 15800.00 15813.00 -77.00 51 142 -3
Jun13 121130 15558.00 15558.00 15558.00 15558.00 -77.00 0 12 +0
Total Volume and Open Interest 26,012 39,693 +3,131
KOSPI 200(KFE)
Dec12 121130 255.75 256.05 255.45 255.45 +0.25 192,985 106,546 +1,638
Mar13 121130 254.30 255.85 253.50 254.65 +0.25 509 9,683 +301
Jun13 121130 254.55 255.80 254.55 255.80 +2.30 2 1,162 +0
Total Volume and Open Interest 193,496 117,401 +1,939
GSCI(CME)
Dec12 121130 649.00 651.25 648.25 648.50 +0.50 116 8,646 +58
Jan13 121130 649.75 652.25 649.00 649.25 +0.60 2 354 +1
Feb13 121130 651.25 654.00 650.60 651.25 +0.60      
Total Volume and Open Interest 118 9,000 +59
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy