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 02, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121102 1558.00 1558.00 1524.75 1527.00 -31.50 15,081 14,086 -4,471
Jan13 121102 1558.50 1560.00 1524.25 1526.75 -33.25 82,777 277,786 +2,124
Mar13 121102 1532.50 1534.75 1501.75 1503.75 -29.75 18,038 118,572 +1,436
May13 121102 1490.75 1493.25 1466.50 1471.25 -21.75 9,342 92,990 +1,337
Jul13 121102 1473.75 1476.50 1449.25 1454.00 -20.00 6,500 72,966 +342
Aug13 121102 1439.75 1439.75 1416.00 1419.25 -17.75 162 1,737 +2
Sep13 121102 1395.25 1395.25 1371.00 1373.50 -16.75 195 1,287 -2
Nov13 121102 1348.25 1355.25 1333.50 1336.50 -12.75 2,777 52,542 +230
Jan14 121102 1358.00 1358.25 1339.75 1342.00 -12.75 22 445 +1
Mar14 121102 1345.75 1358.25 1345.75 1345.75 -12.50 10 115 +2
May14 121102 1345.25 1358.25 1345.25 1345.25 -13.00 0 118 +0
Jul14 121102 1349.00 1361.75 1349.00 1349.00 -12.75 0 57 +0
Aug14 121102 1343.75 1356.50 1343.75 1343.75 -12.75      
Sep14 121102 1334.00 1346.75 1334.00 1334.00 -12.75      
Total Volume and Open Interest 134,911 634,648 +1,002
Soybean Meal(CBOT)
Dec12 121102 483.60 484.20 475.50 475.90 -8.40 30,462 98,095 -2,211
Jan13 121102 478.00 478.00 469.90 470.30 -7.70 6,304 33,077 +658
Mar13 121102 466.00 466.80 458.50 459.20 -7.30 6,340 31,684 +1,564
May13 121102 443.30 445.50 437.90 439.40 -4.50 3,152 25,664 +331
Jul13 121102 432.50 435.90 428.30 429.80 -4.00 1,630 18,035 -306
Aug13 121102 422.30 422.30 416.00 417.30 -2.90 90 1,432 -3
Sep13 121102 403.90 404.00 400.50 401.00 -2.50 67 1,738 +16
Oct13 121102 384.70 386.80 384.70 384.80 -2.00 45 3,194 +17
Dec13 121102 385.30 387.00 381.20 382.00 -1.90 396 10,066 -4
Jan14 121102 382.70 384.60 382.70 382.70 -1.90 0 313 +0
Total Volume and Open Interest 48,486 223,920 +62
Soybean Oil(CBOT)
Dec12 121102 50.59 50.63 49.11 49.26 -1.17 48,053 124,927 +980
Jan13 121102 50.92 50.98 49.50 49.65 -1.15 18,471 101,133 +922
Mar13 121102 51.34 51.39 49.95 50.11 -1.11 11,644 42,859 +182
May13 121102 51.69 51.79 50.39 50.57 -1.07 8,423 27,636 +2,382
Jul13 121102 52.02 52.07 50.80 50.97 -1.02 3,966 21,481 +715
Aug13 121102 51.80 52.04 50.91 51.04 -1.00 284 3,035 +42
Sep13 121102 51.70 51.97 50.88 50.98 -0.99 483 2,482 +151
Oct13 121102 51.38 51.59 50.50 50.63 -0.96 258 4,009 -23
Dec13 121102 51.47 51.47 50.32 50.47 -0.98 741 10,239 -5
Jan14 121102 50.63 51.60 50.63 50.63 -0.97 0 622 +0
Total Volume and Open Interest 92,323 339,249 +5,346
Canola(WCE)
Nov12 121102 619.0 619.0 607.1 608.1 -17.3 383 510 -183
Jan13 121102 616.0 617.6 601.4 603.1 -14.8 6,458 113,757 +945
Mar13 121102 612.5 612.5 597.2 598.9 -15.2 1,254 19,175 +93
May13 121102 607.4 607.4 592.2 592.9 -16.4 725 20,527 -193
Jul13 121102 605.1 605.1 588.9 590.1 -16.8 104 6,812 +43
Total Volume and Open Interest 9,076 167,273 +825
Corn(CBOT)
Dec12 121102 750.00 751.50 736.00 739.50 -11.50 161,175 488,109 -5,468
Mar13 121102 752.25 754.00 739.00 742.50 -11.00 74,914 394,794 +7,233
May13 121102 748.75 750.50 736.00 739.50 -10.00 19,396 98,973 +4,019
Jul13 121102 739.50 741.00 727.50 730.75 -9.25 20,258 144,259 -353
Sep13 121102 665.75 666.25 654.75 657.50 -8.75 4,212 30,712 +1,143
Dec13 121102 638.50 641.75 633.00 636.50 -3.00 14,940 125,210 +588
Mar14 121102 646.00 648.25 641.50 643.25 -3.25 100 2,608 +14
May14 121102 652.00 652.25 648.75 648.75 -3.50 32 829 +2
Jul14 121102 655.00 655.00 651.25 651.25 -3.50 24 1,115 +2
Sep14 121102 605.50 609.00 605.50 605.50 -3.50 0 86 +0
Total Volume and Open Interest 295,282 1,294,232 +7,367
Wheat(CBOT)
Dec12 121102 867.25 873.75 858.75 864.50 -4.00 60,736 197,983 -6,087
Mar13 121102 882.50 888.50 873.50 878.50 -4.75 26,069 117,196 +4,307
May13 121102 885.00 895.25 880.50 885.50 -4.75 6,297 29,866 +958
Jul13 121102 875.00 881.50 868.25 875.00 -2.25 7,725 67,132 +411
Sep13 121102 880.00 888.25 878.00 883.00 -2.50 589 6,623 +63
Dec13 121102 888.00 896.00 884.50 889.75 -2.00 2,749 42,296 +444
Total Volume and Open Interest 104,345 465,454 +172
Wheat(KCBT)
Dec12 121102 906.00 915.25 900.25 908.75 +0.25 11,818 91,187 -1,655
Mar13 121102 921.00 930.50 915.25 923.75 +0.25 5,452 39,044 +2,140
May13 121102 927.25 937.00 922.75 930.25 -0.25 479 12,203 +32
Jul13 121102 914.00 926.75 912.00 922.75 +4.00 1,676 18,842 +902
Sep13 121102 915.50 926.75 913.50 924.00 +3.50 163 2,653 +44
Dec13 121102 923.00 933.75 921.00 930.50 +3.25 208 2,043 +155
Total Volume and Open Interest 19,815 166,325 +1,634
Wheat(MGE)
Dec12 121102 941.00 950.00 938.00 940.25 -3.00 1,948 17,795 -699
Mar13 121102 948.50 955.25 943.75 946.50 -2.50 1,184 14,674 -13
May13 121102 952.00 960.25 950.25 952.75 -1.75 303 3,867 +0
Jul13 121102 955.50 959.00 949.50 953.50 -1.00 186 2,097 -38
Sep13 121102 935.75 942.00 932.00 935.50 -2.25 111 2,779 +4
Total Volume and Open Interest 3,909 42,166 -677
Oats(CBOT)
Dec12 121102 379.00 380.75 365.50 367.00 -13.25 1,329 7,962 -688
Mar13 121102 387.75 389.50 374.00 375.75 -13.25 845 4,494 +680
May13 121102 376.50 387.75 376.50 376.50 -11.25 4 319 +0
Jul13 121102 374.75 383.50 374.75 374.75 -8.75 4 9 -1
Total Volume and Open Interest 2,188 12,831 -6
Rough Rice(CBOT)
Nov12 121102 14.77 14.78 14.69 14.71 -0.06 66 62 -127
Jan13 121102 15.07 15.10 14.98 15.01 -0.07 493 12,795 +12
Mar13 121102 15.31 15.38 15.31 15.31 -0.07 23 849 +14
May13 121102 15.65 15.65 15.59 15.60 -0.07 2 37 +2
Total Volume and Open Interest 584 13,800 -99
Live Cattle(CME)
Dec12 121102 125.480 125.600 124.900 125.430 +0.100 27,565 128,579 -2,795
Feb13 121102 129.185 129.250 128.550 129.185 -0.050 14,424 79,790 +1,905
Apr13 121102 133.380 133.535 132.825 133.380 -0.055 12,001 55,259 +1,435
Jun13 121102 129.735 129.850 129.200 129.700 -0.150 3,367 31,225 +745
Aug13 121102 129.600 129.750 128.985 129.750 unch 983 12,327 +284
Oct13 121102 133.075 133.400 132.630 133.400 -0.300 171 2,705 +15
Total Volume and Open Interest 58,562 311,528 +1,571
Feeder Cattle(CME)
Nov12 121102 145.000 145.350 144.685 144.900 +0.250 2,340 4,285 -817
Jan13 121102 146.785 147.185 146.400 146.685 +0.335 3,937 13,404 +665
Mar13 121102 149.200 149.380 148.685 149.035 +0.155 851 4,034 +65
Apr13 121102 150.750 150.850 150.380 150.785 +0.460 206 1,286 +76
May13 121102 151.600 152.200 151.535 152.185 +0.535 165 1,290 +32
Aug13 121102 155.235 155.500 154.850 155.500 +0.300 72 548 +21
Sep13 121102 156.050 156.200 155.880 156.200 -0.300 5 24 +2
Total Volume and Open Interest 7,576 24,871 +44
Lean Hogs(CME)
Dec12 121102 78.200 78.580 77.500 77.750 -0.135 26,810 88,300 -1,541
Feb13 121102 84.200 84.635 83.700 83.900 -0.250 9,232 48,806 +291
Apr13 121102 90.000 90.350 89.330 89.480 -0.555 4,303 32,060 +773
May13 121102 97.430 97.430 96.650 97.200 -0.600 56 1,510 +14
Jun13 121102 100.150 100.430 99.385 99.785 -0.315 2,593 26,146 +115
Jul13 121102 99.950 100.230 99.385 99.700 -0.530 1,242 6,596 -5
Aug13 121102 99.250 99.400 98.850 99.150 -0.200 852 7,964 +152
Oct13 121102 88.200 88.350 87.900 88.150 +0.050 605 4,487 +165
Total Volume and Open Interest 45,752 217,599 -30
Class III Milk(CME)
Oct12 121031 21.02 21.02 21.02 21.02 -0.03 19 5,645 +11
Nov12 121102 21.07 21.23 21.03 21.20 +0.10 150 5,221 +192
Dec12 121102 20.23 20.45 20.18 20.40 +0.15 234 5,013 +41
Jan13 121102 19.43 19.52 19.41 19.46 unch 65 2,038 -3
Feb13 121102 19.09 19.15 19.08 19.10 +0.02 48 1,671 +22
Total Volume and Open Interest 583 21,893 +260
Cocoa(ICE)
Dec12 121102 2420 2450 2408 2447 +27 11,880 70,265 -3,295
Mar13 121102 2423 2460 2419 2458 +25 7,942 55,084 +1,293
May13 121102 2442 2469 2431 2468 +23 1,224 27,812 +406
Jul13 121102 2451 2477 2439 2477 +22 219 15,456 +51
Sep13 121102 2457 2483 2455 2483 +23 86 6,133 -20
Dec13 121102 2473 2490 2460 2490 +24 61 7,344 +18
Mar14 121102 2477 2491 2463 2491 +20 84 11,416 +22
Total Volume and Open Interest 21,612 201,187 -1,523
Coffee "C"(ICE)
Dec12 121102 155.00 155.45 153.15 154.70 +1.25 11,666 69,266 -1,607
Mar13 121102 159.50 160.10 157.80 159.75 +1.55 7,453 51,656 +170
May13 121102 162.30 162.70 160.75 162.65 +1.55 1,661 15,444 +479
Jul13 121102 164.90 165.50 164.10 165.50 +1.55 1,162 7,192 +375
Sep13 121102 167.75 168.30 167.10 168.30 +1.55 222 4,544 -110
Dec13 121102 171.70 172.20 171.00 172.20 +1.50 51 3,095 -3
Total Volume and Open Interest 22,231 152,329 -695
Orange Juice(ICE)
Nov12 121102 108.30 108.30 105.00 105.00 -0.70 240 1,285 -230
Jan13 121102 106.20 106.95 105.15 106.25 +0.30 1,475 17,112 +126
Mar13 121102 108.25 108.90 107.00 108.00 +0.05 146 3,270 +67
May13 121102 110.50 110.50 110.50 110.50 +0.05 54 1,097 +46
Jul13 121102 112.80 112.80 112.80 112.80 +0.05 10 120 +0
Sep13 121102 114.20 114.20 114.20 114.20 -0.50 0 65 +0
Total Volume and Open Interest 1,925 23,032 +9
Sugar #11(ICE)
Mar13 121102 19.43 19.51 19.34 19.45 +0.07 28,422 371,239 +1,473
May13 121102 19.37 19.43 19.28 19.40 +0.08 11,116 89,676 -2,161
Jul13 121102 19.39 19.39 19.21 19.35 +0.11 11,128 121,147 +275
Oct13 121102 19.70 19.70 19.51 19.65 +0.13 5,566 58,944 -633
Mar14 121102 20.06 20.13 19.98 20.12 +0.18 2,661 40,854 +734
May14 121102 19.93 20.06 19.93 20.06 +0.21 111 11,047 +27
Jul14 121102 19.88 20.02 19.88 20.02 +0.22 37 6,659 +17
Oct14 121102 20.11 20.11 20.09 20.10 +0.22 9 7,947 +4
Total Volume and Open Interest 59,263 715,818 -31
London Cocoa(LCE)
Dec12 121102 1559 1585 1558 1582 +20 2,594 45,764 -537
Mar13 121102 1557 1581 1555 1578 +18 4,809 69,777 +614
May13 121102 1559 1587 1559 1585 +22 1,808 26,991 +52
Jul13 121102 1568 1594 1568 1592 +26 3,885 19,975 +976
Sep13 121102 1581 1601 1575 1598 +26 6,559 15,324 +106
Dec13 121102 1578 1589 1571 1586 +19 173 8,527 +178
Mar14 121102 1566 1578 1559 1578 +16 3,554 8,028 +65
Total Volume and Open Interest 23,922 199,602 +1,454
London Sugar(LCE)
Dec12 121102 538.90 539.60 535.00 537.10 -1.50 3,645 26,862 -511
Mar13 121102 520.70 522.00 518.30 521.20 +1.10 4,074 34,230 +386
May13 121102 525.50 527.20 523.60 526.90 +2.10 676 11,151 +148
Aug13 121102 526.60 527.60 524.50 527.50 +1.30 183 5,211 +109
Oct13 121102 528.20 528.80 525.60 528.20 +0.70 65 3,742 +35
Total Volume and Open Interest 8,738 83,458 +195
Cotton(ICE)
Dec12 121102 70.28 70.54 69.66 70.35 +0.14 18,986 97,402 -3,438
Mar13 121102 71.51 71.78 70.78 71.44 -0.06 8,843 80,564 +966
May13 121102 72.92 72.92 72.05 72.70 -0.04 1,002 10,585 +313
Jul13 121102 74.07 74.07 73.23 73.79 -0.09 310 9,610 +149
Oct13 121102 75.37 75.37 75.37 75.37 -0.09 0 3 +0
Dec13 121102 76.22 76.22 75.45 75.97 -0.15 127 4,756 +25
Total Volume and Open Interest 29,273 202,980 -1,983
Lumber(CME)
Nov12 121102 319.7 319.7 315.0 315.4 -3.6 395 1,103 -103
Jan13 121102 330.2 330.2 321.0 321.4 -7.2 1,224 7,084 +164
Mar13 121102 333.0 333.0 325.5 326.0 -9.5 462 1,750 +53
May13 121102 337.5 339.8 332.7 332.7 -10.0 284 706 +86
Total Volume and Open Interest 2,408 10,728 +234
Crude Oil(NYM)
Dec12 121102 86.91 87.24 84.66 84.86 -2.23 197,179 362,250 -11,192
Jan13 121102 87.42 87.71 85.20 85.40 -2.17 68,834 182,983 -2,085
Feb13 121102 87.91 88.25 85.79 86.00 -2.10 45,930 91,515 +1,383
Mar13 121102 88.48 88.58 86.44 86.61 -2.04 27,079 106,013 +1,472
Apr13 121102 89.01 89.07 87.06 87.17 -1.97 10,110 44,379 +227
May13 121102 89.44 89.58 87.46 87.65 -1.91 11,614 40,265 +1,127
Jun13 121102 89.58 89.95 87.87 88.02 -1.86 21,475 99,935 +729
Jul13 121102 89.92 90.35 88.30 88.30 -1.81 2,176 40,483 -82
Aug13 121102 88.95 88.95 88.46 88.46 -1.77 2,618 27,219 -197
Sep13 121102 89.82 89.82 88.57 88.57 -1.74 2,827 39,663 +475
Oct13 121102 89.70 90.48 88.57 88.64 -1.69 1,605 25,296 +285
Nov13 121102 89.09 89.09 88.68 88.70 -1.64 2,016 27,777 +300
Dec13 121102 90.03 90.47 88.61 88.74 -1.58 18,633 163,443 +587
Jan14 121102 88.64 88.65 88.64 88.64 -1.54 636 27,352 -460
Feb14 121102 88.53 88.54 88.53 88.53 -1.49 522 9,446 -4
Mar14 121102 88.40 88.41 88.40 88.40 -1.46 306 17,099 +30
Total Volume and Open Interest 421,661 1,598,442 -7,874
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121102 86.875 87.250 84.650 84.850 -2.250 6,413 10,600 +234
Jan13 121102 87.450 87.475 85.275 85.400 -2.175 206 2,025 +49
Feb13 121102 87.750 88.000 85.850 86.000 -2.100 95 605 +51
Mar13 121102 88.500 88.500 86.600 86.600 -2.050 40 331 +15
Apr13 121102 87.175 87.175 87.175 87.175 -1.975 0 4 +0
May13 121102 87.650 87.650 87.650 87.650 -1.900 0 5 +0
Jun13 121102 88.025 88.025 88.025 88.025 -1.850 0 39 +0
Jul13 121102 88.300 88.300 88.300 88.300 -1.800      
Aug13 121102 88.450 88.475 88.450 88.450 -1.775      
Total Volume and Open Interest 6,754 13,761 +349
Heating Oil(NYM)
Dec12 121102 303.11 304.15 294.38 294.74 -8.58 83,963 98,530 +973
Jan13 121102 302.92 303.80 294.81 295.16 -8.05 48,649 53,588 +1,028
Feb13 121102 301.66 302.81 294.52 294.68 -7.74 37,289 36,799 +5,454
Mar13 121102 299.76 300.93 292.99 293.25 -7.36 26,185 24,431 +1
Apr13 121102 295.78 298.14 290.58 290.58 -7.19 14,965 28,831 +1,785
May13 121102 299.56 299.58 292.28 292.28 -7.23 5,701 14,905 +348
Jun13 121102 296.41 297.93 290.57 290.86 -7.07 6,050 17,088 +454
Jul13 121102 292.62 293.00 290.20 290.49 -6.83 488 4,546 +23
Aug13 121102 294.60 294.60 290.39 290.39 -6.67 700 3,315 +87
Sep13 121102 292.57 292.57 290.34 290.34 -6.50 1,654 6,882 +1,124
Oct13 121102 292.00 292.82 290.49 290.49 -6.42 175 2,105 +11
Nov13 121102 291.90 291.90 290.60 290.72 -6.36 163 2,025 +38
Dec13 121102 294.88 296.75 290.37 290.69 -6.29 2,436 11,730 -113
Jan14 121102 290.47 290.49 290.20 290.49 -6.18 85 1,067 +52
Total Volume and Open Interest 228,741 306,921 +11,250
Gasoline(NYMEX)
Dec12 121102 263.50 265.45 256.61 257.36 -6.00 64,860 110,852 -3,550
Jan13 121102 260.50 262.07 254.86 255.74 -5.19 43,260 57,835 -96
Feb13 121102 260.00 262.29 255.21 256.15 -5.20 16,270 23,564 +1,783
Mar13 121102 262.10 264.01 257.16 258.09 -5.13 13,432 22,151 +909
Apr13 121102 277.50 279.47 272.73 273.54 -5.21 7,206 14,285 +817
May13 121102 277.36 279.15 272.33 273.16 -5.35 4,074 9,590 +491
Jun13 121102 274.93 276.59 270.24 270.81 -5.32 4,704 11,264 +731
Jul13 121102 272.97 273.26 267.73 267.73 -5.25 985 3,354 +212
Aug13 121102 269.97 269.97 264.33 264.33 -5.17 715 2,665 +228
Sep13 121102 260.13 260.13 260.13 260.13 -5.10 796 3,961 -146
Total Volume and Open Interest 156,884 270,547 +1,523
e-miNY RBOB Gasoline(NYM)
Dec12 121102 263.40 263.40 257.40 257.40 -6.00      
Jan13 121102 255.70 255.74 255.70 255.70 -5.20      
Feb13 121102 256.20 256.20 256.15 256.20 -5.20      
Mar13 121102 258.10 258.10 258.09 258.10 -5.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121102 3.675 3.693 3.532 3.554 -0.145 106,550 169,885 -7,168
Jan13 121102 3.795 3.810 3.659 3.680 -0.138 54,575 267,934 +3,134
Feb13 121102 3.804 3.814 3.668 3.687 -0.138 17,640 61,187 +2,103
Mar13 121102 3.777 3.778 3.641 3.663 -0.135 21,757 127,952 -74
Apr13 121102 3.755 3.755 3.623 3.646 -0.129 28,973 131,360 +1,944
May13 121102 3.768 3.771 3.658 3.681 -0.125 4,796 36,467 +271
Jun13 121102 3.819 3.822 3.698 3.723 -0.123 2,482 20,606 +47
Jul13 121102 3.835 3.851 3.740 3.765 -0.121 2,291 25,016 +34
Aug13 121102 3.880 3.881 3.761 3.785 -0.121 1,448 23,203 +306
Sep13 121102 3.876 3.885 3.772 3.788 -0.121 878 21,648 -32
Oct13 121102 3.895 3.912 3.801 3.825 -0.122 13,668 84,944 +3,377
Nov13 121102 4.031 4.031 3.919 3.938 -0.119 7,323 24,876 +1,065
Dec13 121102 4.223 4.223 4.116 4.134 -0.118 2,235 31,473 -93
Jan14 121102 4.320 4.320 4.215 4.238 -0.116 4,436 55,272 +846
Feb14 121102 4.320 4.320 4.217 4.228 -0.111 61 5,394 +8
Mar14 121102 4.190 4.194 4.142 4.154 -0.107 1,474 11,445 +148
Total Volume and Open Interest 272,918 1,187,221 +6,494
Brent Crude Oil(ICE)
Dec12 121102 108.07 108.80 105.50 105.68 -2.49 205,295 213,281 -12,369
Jan13 121102 107.25 107.96 104.79 104.97 -2.37 160,888 216,597 +11,990
Feb13 121102 106.62 107.30 104.18 104.38 -2.32 68,405 95,532 +1,820
Mar13 121102 106.09 106.75 103.75 103.92 -2.26 41,741 62,710 +632
Apr13 121102 105.67 106.30 103.39 103.55 -2.20 19,307 37,806 +15
May13 121102 105.30 105.93 103.05 103.21 -2.17 15,823 36,746 +1,568
Jun13 121102 104.89 105.56 102.72 102.88 -2.13 35,714 79,568 -998
Jul13 121102 104.41 105.14 102.46 102.56 -2.10 4,099 29,422 +109
Aug13 121102 103.97 104.73 102.10 102.19 -2.06 3,332 39,425 +110
Sep13 121102 101.78 101.78 101.78 101.78 -2.01 4,899 42,782 -397
Oct13 121102 101.35 101.38 101.35 101.38 -1.97 2,594 40,362 -81
Nov13 121102 101.03 101.03 101.03 101.03 -1.92 2,934 27,941 -307
Dec13 121102 102.49 103.13 100.52 100.71 -1.87 27,645 115,232 -183
Jan14 121102 100.38 100.38 100.38 100.38 -1.82 1,083 17,806 -140
Total Volume and Open Interest 607,233 1,242,838 +2,584
Gas Oil(ICE)
Nov12 121102 940.50 947.25 920.50 925.00 -17.25 68,280 68,033 -7,668
Dec12 121102 938.75 944.00 918.00 923.00 -16.75 152,028 148,954 -1,969
Jan13 121102 936.75 940.50 916.25 921.75 -15.00 79,552 74,917 +4,658
Feb13 121102 929.25 935.75 912.25 918.25 -14.50 25,086 34,924 +1,887
Mar13 121102 924.75 931.25 908.25 914.50 -14.00 14,425 34,600 +10
Apr13 121102 919.00 926.75 904.00 910.50 -13.50 14,755 27,316 -2,301
May13 121102 920.00 922.00 900.25 906.75 -13.00 10,377 18,327 -1,415
Jun13 121102 916.75 919.25 896.75 903.75 -12.75 15,373 38,219 -1,100
Jul13 121102 913.00 916.50 895.00 901.25 -12.75 1,756 14,274 +237
Aug13 121102 907.75 913.75 894.75 898.75 -12.50 1,113 10,859 +178
Total Volume and Open Interest 392,259 580,490 -7,304
Ethanol(CBOT)
Nov12 121102 2.381 2.381 2.340 2.340 -0.055 34 332 -22
Dec12 121102 2.375 2.376 2.343 2.354 -0.045 271 1,532 -87
Jan13 121102 2.361 2.365 2.343 2.346 -0.037 310 1,191 -118
Feb13 121102 2.363 2.364 2.349 2.351 -0.034 71 830 +25
Mar13 121102 2.359 2.370 2.357 2.357 -0.027 109 1,917 +5
Apr13 121102 2.384 2.384 2.369 2.372 -0.025 65 577 -10
May13 121102 2.396 2.396 2.379 2.382 -0.020 57 1,198 +11
Jun13 121102 2.393 2.397 2.385 2.386 -0.026 237 1,509 -53
Total Volume and Open Interest 1,496 11,000 -13
WTI Crude Oil(ICE)
Dec12 121102 86.90 87.07 84.66 84.86 -2.23 41,797 108,061 +278
Jan13 121102 87.45 87.49 85.21 85.40 -2.17 19,985 65,546 +1,725
Feb13 121102 87.83 88.04 85.84 86.00 -2.10 12,741 29,310 -754
Mar13 121102 88.32 88.54 86.44 86.61 -2.04 11,893 38,098 +716
Apr13 121102 88.77 89.06 87.02 87.17 -1.97 6,550 12,737 +376
May13 121102 89.32 89.52 87.52 87.65 -1.91 4,154 11,623 +1,930
Jun13 121102 89.65 89.88 87.89 88.02 -1.86 5,964 49,606 +884
Jul13 121102 89.50 89.50 88.30 88.30 -1.81 737 7,149 +134
Aug13 121102 88.60 88.60 88.46 88.46 -1.77 358 4,613 -30
Sep13 121102 88.70 88.70 88.57 88.57 -1.74 329 8,736 -8
Oct13 121102 88.64 88.64 88.64 88.64 -1.69 240 4,310 +54
Nov13 121102 88.70 88.70 88.70 88.70 -1.64 189 5,172 -20
Dec13 121102 89.75 90.34 88.63 88.74 -1.58 4,720 67,507 -141
Jan14 121102 88.64 88.64 88.64 88.64 -1.54 54 5,128 +54
Feb14 121102 88.53 88.53 88.53 88.53 -1.49 4 1,876 +1
Mar14 121102 88.40 88.40 88.40 88.40 -1.46 2 3,673 -2
Total Volume and Open Interest 111,634 520,998 +5,823
US Dollar Index(ICE)
Dec12 121102 80.115 80.740 80.095 80.683 +0.548 18,563 37,789 -1,541
Mar13 121102 80.520 80.902 80.520 80.902 +0.552 14 904 +7
Jun13 121102 81.143 81.143 81.143 81.143 +0.553 0 3 +0
Total Volume and Open Interest 18,577 38,699 -1,534
Australian Dollar(CME)
Dec12 121102 103.64 103.84 102.95 103.08 -0.55 99,998 178,198 +2,560
Mar13 121102 102.97 102.97 102.35 102.35 -0.56 59 668 +10
Jun13 121102 101.98 102.22 101.66 101.66 -0.56 1 8 +1
Total Volume and Open Interest 100,058 178,879 +2,571
British Pound(CME)
Dec12 121102 161.22 161.32 160.05 160.19 -1.07 94,345 172,494 +3,077
Mar13 121102 160.43 161.21 160.14 160.14 -1.07 35 398 -11
Jun13 121102 160.17 161.18 160.10 160.10 -1.08 0 60 +0
Total Volume and Open Interest 94,380 172,954 +3,066
Canadian Dollar(CME)
Dec12 121102 100.24 100.69 99.98 100.33 +0.07 59,852 160,659 -1,055
Mar13 121102 100.05 100.45 100.05 100.12 +0.07 117 3,468 +27
Jun13 121102 99.80 100.08 99.80 99.91 +0.07 1 604 -1
Sep13 121102 99.80 99.80 99.63 99.69 +0.06 0 901 +0
Total Volume and Open Interest 59,971 165,734 -1,029
Japanese Yen(CME)
Dec12 121102 124.81 124.84 123.99 124.41 -0.35 75,964 148,208 +1,523
Mar13 121102 124.70 124.89 124.18 124.53 -0.36 57 580 +19
Jun13 121102 124.80 125.00 124.50 124.65 -0.35 0 26 +0
Total Volume and Open Interest 76,021 148,836 +1,542
Swiss Franc(CME)
Dec12 121102 107.36 107.44 105.34 106.32 -1.03 23,203 37,589 -388
Mar13 121102 106.67 107.52 105.73 106.49 -1.03 0 21 +0
Jun13 121102 106.68 107.70 106.68 106.68 -1.02 0 3 +0
Total Volume and Open Interest 23,204 37,613 -389
EuroFX(CME)
Dec12 121102 129.48 129.56 128.26 128.31 -1.11 189,227 217,457 -2,077
Mar13 121102 129.48 129.54 128.43 128.43 -1.11 129 1,063 -16
Jun13 121102 129.09 129.65 128.54 128.54 -1.11 1 548 +1
Total Volume and Open Interest 189,357 219,118 -2,092
Mexican Peso(CME)
Nov12 121102 766.00 766.50 766.00 766.00 -0.50      
Dec12 121102 765.25 770.25 763.00 763.50 -0.50 31,177 195,635 -2,362
Total Volume and Open Interest 31,182 196,555 -2,362
Brazilian Real(CME)
Dec12 121102 491.55 491.55 491.55 491.55 +0.75 284 5,535 +211
Jan13 121102 489.75 489.75 489.75 489.75 +0.75      
Feb13 121102 488.00 488.00 488.00 488.00 +0.75 0 201 +0
Mar13 121102 486.20 486.20 486.20 486.20 +0.75 0 1 +0
Total Volume and Open Interest 284 28,232 +211
30-Year T-Bonds(CBOT)
Dec12 121102 148~150 148~240 147~180 148~130 -0~060 288,612 549,347 -4,520
Mar13 121102 147~090 147~090 146~080 147~020 -0~060 615 1,074 +351
Jun13 121102 145~290 146~030 145~290 145~290 -0~060      
Total Volume and Open Interest 289,227 550,421 -4,169
10-Year T-Notes(CBOT)
Dec12 121102 132~235 132~285 132~100 132~250 -0~015 815,160 1,704,701 -8,155
Mar13 121102 132~035 132~090 131~245 132~065 -0~015 8,459 9,461 +4,322
Jun13 121102 131~115 131~130 131~115 131~115 -0~015      
Total Volume and Open Interest 823,619 1,714,162 -3,833
5-Year T-Notes(CBOT)
Dec12 121102 124~054 124~090 123~296 124~074 -0~002 385,269 1,349,487 +11,762
Mar13 121102 123~316 124~014 123~316 123~316 -0~004 501 1,538 +198
Jun13 121102 123~116 123~122 123~116 123~116 -0~004      
Total Volume and Open Interest 385,770 1,351,025 +11,960
2 Year T-Notes(CBOT)
Dec12 121102 110~056 110~060 110~044 110~054 -0~002 198,367 896,782 +2,026
Mar13 121102 110~042 110~044 110~032 110~040 -0~002 19,857 51,888 +8,166
Jun13 121102 109~204 109~206 109~204 109~204 -0~002      
Total Volume and Open Interest 218,224 948,670 +10,192
Eurodollars(CME)
Dec12 121102 99.690 99.695 99.685 99.690 unch 90,624 936,061 +2,990
Mar13 121102 99.685 99.695 99.680 99.690 +0.005 137,371 790,142 -15,379
Jun13 121102 99.665 99.670 99.655 99.670 +0.005 155,971 752,155 +2,471
Sep13 121102 99.645 99.650 99.630 99.650 +0.005 177,783 642,524 +8,890
Dec13 121102 99.610 99.620 99.590 99.615 unch 183,728 723,732 +4,651
Mar14 121102 99.575 99.585 99.545 99.580 unch 166,983 620,904 +3,361
Jun14 121102 99.525 99.535 99.490 99.535 unch 161,703 507,248 +6,982
Sep14 121102 99.475 99.485 99.430 99.480 unch 151,017 457,479 -4,885
Dec14 121102 99.405 99.415 99.355 99.415 unch 125,716 471,152 +3,662
Mar15 121102 99.340 99.355 99.290 99.350 unch 112,487 467,476 +1,538
Jun15 121102 99.260 99.275 99.205 99.270 unch 108,196 527,167 +2,798
Sep15 121102 99.150 99.175 99.095 99.170 +0.005 116,898 346,643 +13,784
Dec15 121102 99.025 99.045 98.960 99.040 +0.005 69,049 321,715 +7,782
Mar16 121102 98.885 98.920 98.825 98.910 +0.005 44,155 198,375 +3,594
Jun16 121102 98.745 98.780 98.680 98.770 +0.010 34,200 139,932 +753
Sep16 121102 98.595 98.640 98.530 98.625 +0.010 31,158 137,192 +2,692
Dec16 121102 98.440 98.485 98.375 98.470 +0.010 16,995 96,013 -872
Mar17 121102 98.300 98.355 98.235 98.335 +0.010 11,244 86,366 -570
Total Volume and Open Interest 1,923,425 8,455,673 +48,067
Ultra T-Bond(CBOT)
Dec12 121102 163~21 164~00 162~03 163~09 -0~17 53,431 350,007 -3,223
Mar13 121102 161~28 162~13 161~28 161~28 -0~17 0 22 +0
Jun13 121102 161~28 162~13 161~28 161~28 -0~17      
Total Volume and Open Interest 53,431 350,029 -3,223
30 Day Federal Funds(CBOT)
Nov12 121102 99.835 99.840 99.830 99.840 unch 12,594 67,501 +6,743
Dec12 121102 99.840 99.850 99.840 99.845 unch 1,234 34,384 +205
Jan13 121102 99.850 99.860 99.850 99.855 unch 1,818 23,297 +1,250
Feb13 121102 99.855 99.860 99.855 99.860 unch 1,358 24,828 +1,016
Mar13 121102 99.855 99.860 99.855 99.860 unch 285 18,584 +40
Apr13 121102 99.860 99.860 99.850 99.855 unch 1,085 21,620 +590
Total Volume and Open Interest 28,209 352,874 +13,172
3-Mth Euro-Yen(CME)
Dec12 121102 99.685 99.685 99.685 99.685 unch      
Mar13 121102 99.705 99.705 99.705 99.705 unch      
Jun13 121102 99.730 99.730 99.730 99.730 unch      
Sep13 121102 99.738 99.738 99.738 99.738 unch      
Dec13 121102 99.740 99.740 99.740 99.740 unch      
Mar14 121102 99.740 99.740 99.740 99.740 unch      
Jun14 121102 99.600 99.600 99.600 99.600 unch      
Sep14 121102 99.460 99.460 99.460 99.460 unch      
Dec14 121102 99.685 99.685 99.685 99.685 unch      
Mar15 121102 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121102 99.68 99.68 99.68 99.68 unch 159 2,092 +76
Mar13 121102 99.71 99.71 99.71 99.71 unch 159 343 +159
Jun13 121102 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121102 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121102 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121102 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121102 99.60 99.60 99.60 99.60 unch      
Sep14 121102 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 318 3,673 +235
Japanese Gov't Bonds(SGX)
Dec12 121102 144.10 144.21 144.04 144.21 +0.11 5,093 23,461 +1,284
Mar13 121102 143.51 143.51 143.51 143.51 +0.11      
Jun13 121102 141.42 141.42 141.42 141.42 +0.11      
Total Volume and Open Interest 5,093 23,461 +1,284
Euro-Bund(EUREX)
Dec12 121102 141.68 142.04 141.39 141.87 +0.16 515,621 863,736 +3,315
Mar13 121102 143.31 143.65 143.00 143.48 +0.17 1,223 68,669 +342
Jun13 121102 141.87 141.87 141.87 141.87 +0.16      
Total Volume and Open Interest 516,844 932,405 +3,657
Euro-Bobl(EUREX)
Dec12 121102 125.91 126.10 125.82 126.04 +0.14 280,736 770,980 +11,245
Mar13 121102 126.62 126.71 126.62 126.70 +0.15 443 37,533 +79
Jun13 121102 126.70 126.70 126.70 126.70 +0.15      
Total Volume and Open Interest 281,179 808,513 +11,324
3-Mth Euribor(EUREX)
Dec12 121102 99.805 99.805 99.805 99.805 +0.005 600 2,803 +600
Mar13 121102 99.805 99.805 99.805 99.805 +0.015 0 1,858 +0
Jun13 121102 99.780 99.780 99.780 99.780 +0.015 0 703 +0
Total Volume and Open Interest 700 7,536 +500
Long Gilt(LIFFE)
Dec12 121102 118~31 119~14 118~22 119~04 +0~04 141,751 342,224 +2,014
Mar13 121102 118~18 118~19 118~09 118~09 +0~04 100 218 +85
Total Volume and Open Interest 141,851 342,442 +2,099
3-Mth Short Sterling(LIFFE)
Dec12 121102 99.48 99.49 99.47 99.49 +0.01 23,923 283,403 -12,379
Mar13 121102 99.49 99.50 99.48 99.50 +0.02 31,499 333,145 -15,561
Jun13 121102 99.49 99.50 99.47 99.50 +0.02 36,494 269,276 +1,014
Sep13 121102 99.48 99.50 99.46 99.49 +0.01 38,616 301,138 +2,214
Dec13 121102 99.45 99.47 99.43 99.46 unch 39,974 320,639 +1,283
Mar14 121102 99.42 99.44 99.39 99.43 +0.01 42,698 246,552 -715
Total Volume and Open Interest 326,563 2,568,319 -15,120
3-Mth Euribor(LIFFE)
Dec12 121102 99.800 99.810 99.795 99.805 +0.005 65,628 510,934 -4,080
Mar13 121102 99.795 99.810 99.785 99.805 +0.015 128,329 496,421 -4,555
Jun13 121102 99.770 99.790 99.755 99.780 +0.015 110,022 418,994 +3,504
Total Volume and Open Interest 800,902 3,866,964 +1,497
3-Mth Aus T-Bills(SFE)
Dec12 121102 96.92 96.93 96.90 96.91 -0.02 13,844 141,838 -441
Mar13 121102 97.13 97.13 97.08 97.10 -0.03 16,400 183,221 -538
Jun13 121102 97.23 97.24 97.18 97.19 -0.05 15,162 141,338 +1,233
Sep13 121102 97.23 97.24 97.17 97.19 -0.05 6,333 87,835 -1,259
Dec13 121102 97.16 97.16 97.11 97.12 -0.06 1,886 65,706 +228
Mar14 121102 97.08 97.09 97.02 97.03 -0.07 1,296 41,104 -279
Jun14 121102 96.99 97.01 96.95 96.95 -0.07 414 20,177 -392
Sep14 121102 96.92 96.93 96.85 96.86 -0.07 599 12,854 -123
Dec14 121102 96.84 96.84 96.79 96.79 -0.07 2 1,608 +2
Mar15 121102 96.76 96.76 96.72 96.72 -0.07 2 36 +1
Total Volume and Open Interest 55,938 695,920 -1,568
10-Year Aus T-Bonds(SFE)
Dec12 121102 96.96 96.96 96.89 96.91 -0.05 58,421 420,854 +8,287
Mar13 121102 97.00 97.00 96.91 96.91 -0.05 5 5 +5
Total Volume and Open Interest 58,426 420,859 +8,292
3-Year Aus T-Bonds(SFE)
Dec12 121102 97.48 97.48 97.40 97.42 -0.06 125,805 454,696 -3,639
Mar13 121102 97.42 97.42 97.42 97.42 -0.06 225 225 +225
Total Volume and Open Interest 126,030 454,921 -3,414
Gold(CMX)
Dec12 121102 1715.6 1717.2 1674.8 1675.2 -40.3 121,499 296,816 -9,588
Feb13 121102 1718.3 1718.7 1677.0 1677.3 -40.4 10,500 52,611 +2,855
Apr13 121102 1720.5 1720.8 1679.3 1679.3 -40.4 1,073 17,369 +645
Jun13 121102 1721.9 1721.9 1681.0 1681.2 -40.4 614 20,977 -42
Aug13 121102 1717.3 1718.0 1683.1 1683.1 -40.4 348 9,178 +186
Oct13 121102 1717.8 1717.8 1685.1 1685.1 -40.5 29 5,496 -13
Dec13 121102 1724.4 1724.4 1687.0 1687.2 -40.5 758 11,718 +48
Feb14 121102 1732.3 1732.3 1689.7 1689.7 -40.5 1 2,422 -1
Apr14 121102 1692.2 1692.2 1692.2 1692.2 -40.5 0 3,376 +0
Jun14 121102 1694.7 1694.7 1694.7 1694.7 -40.5 0 9,003 +0
Aug14 121102 1697.3 1697.3 1697.3 1697.3 -40.5 0 83 +0
Total Volume and Open Interest 134,855 451,891 -5,920
Silver(CMX)
Dec12 121102 3228.0 3236.5 3081.5 3085.7 -139.1 30,535 76,071 -1,120
Mar13 121102 3231.0 3241.0 3088.5 3092.9 -139.4 1,793 17,012 +920
May13 121102 3194.5 3201.5 3096.0 3096.5 -139.5 307 5,159 +81
Jul13 121102 3235.0 3235.0 3099.8 3099.8 -139.4 61 5,905 +35
Sep13 121102 3218.0 3218.0 3102.4 3102.4 -139.5 58 3,403 +36
Dec13 121102 3217.0 3217.0 3103.5 3105.6 -139.5 193 15,983 +85
Mar14 121102 3104.1 3104.1 3104.1 3104.1 -139.5 0 996 +0
Total Volume and Open Interest 33,107 139,329 +86
Platinum(NYMEX)
Jan13 121102 1571.4 1572.9 1543.9 1544.9 -28.3 6,357 57,395 -20
Apr13 121102 1573.8 1573.9 1548.0 1548.2 -28.3 107 3,579 +45
Jul13 121102 1551.1 1551.1 1551.1 1551.1 -28.3 2 126 -2
Oct13 121102 1559.8 1559.8 1553.2 1553.2 -28.3 0 40 +0
Total Volume and Open Interest 6,472 61,182 +24
Palladium(NYMEX)
Dec12 121102 611.10 611.90 598.70 599.65 -12.80 4,133 18,937 +300
Mar13 121102 613.20 613.20 601.00 601.50 -12.65 418 2,189 +132
Jun13 121102 602.75 602.75 602.75 602.75 -12.65 3 9 +3
Total Volume and Open Interest 4,554 21,136 +383
Copper(CMX)
Dec12 121102 355.15 355.80 347.25 348.15 -7.05 45,231 83,687 -2,237
Mar13 121102 356.20 356.70 348.40 349.25 -7.05 7,424 44,867 -690
May13 121102 357.10 357.10 349.70 350.00 -7.05 1,166 6,793 +303
Jul13 121102 354.45 355.50 350.00 350.45 -7.05 1,112 5,522 +149
Sep13 121102 351.90 352.50 350.95 350.95 -7.05 132 1,984 -63
Total Volume and Open Interest 55,952 153,967 -2,831
DJIA Index(CBOT)
Dec12 121102 13166 13220 12991 12991 -174 202 13,265 -29
Mar13 121102 12912 13087 12912 12912 -175 0 6 +0
Jun13 121102 12831 13006 12831 12831 -175      
Sep13 121102 12752 12927 12752 12752 -175      
Total Volume and Open Interest 202 13,271 -29
E-mini DJIA Index(CBOT)
Dec12 121102 13165 13226 12988 12991 -174 121,161 104,617 -1,428
Mar13 121102 13050 13050 12912 12912 -175 32 193 +14
Jun13 121102 13002 13002 12831 12831 -175 2 39 +0
Sep13 121102 12752 12752 12752 12752 -175      
Total Volume and Open Interest 121,195 104,849 -1,414
S & P 500(CME)
Dec12 121102 1423.20 1431.30 1405.20 1405.50 -17.70 9,940 200,687 -891
Mar13 121102 1398.70 1423.40 1398.70 1398.70 -17.70 102 2,370 +57
Jun13 121102 1391.60 1416.30 1391.60 1391.60 -17.70 20 1,246 +10
Sep13 121102 1385.10 1409.80 1385.10 1385.10 -17.70      
Total Volume and Open Interest 10,062 204,303 -824
S & P 500 E-Mini(Globex)
Dec12 121102 1423.25 1431.50 1405.00 1405.50 -17.75 1,705,976 2,949,574 -30,851
Mar13 121102 1416.25 1424.00 1398.25 1398.75 -17.75 966 31,660 +205
Total Volume and Open Interest 1,706,959 2,983,061 -30,653
NASDAQ 100(CME)
Dec12 121102 2687.00 2693.50 2641.00 2641.00 -43.80 826 15,146 +154
Mar13 121102 2634.80 2636.00 2634.80 2634.80 -43.50 0 1 +0
Jun13 121102 2629.30 2672.80 2629.30 2629.30 -43.50      
Total Volume and Open Interest 826 15,147 +154
NASDAQ 100 E-Mini(Globex)
Dec12 121102 2686.00 2694.00 2641.00 2641.00 -43.80 285,578 368,209 -2,746
Mar13 121102 2680.30 2694.30 2634.80 2634.80 -43.50 35 195 +6
Total Volume and Open Interest 285,613 368,414 -2,740
S & P Midcap 400(CME)
Dec12 121102 986.00 1002.00 983.50 983.50 -16.70 0 795 +0
Mar13 121102 981.50 998.20 981.50 981.50 -16.70      
Jun13 121102 979.40 996.10 979.40 979.40 -16.70      
Total Volume and Open Interest 0 795 +0
Volatility Index(CBOE)
Nov12 121102 16.95 17.85 16.65 17.80 +0.90 59,958 119,625 -8,528
Dec12 121102 17.90 18.65 17.55 18.60 +0.70 40,609 95,720 +6,046
Jan13 121102 19.15 20.10 18.90 20.00 +0.83 15,560 0 +0
Feb13 121102 19.95 20.85 19.68 20.70 +0.70 11,783 33,299 -408
Total Volume and Open Interest 145,039 306,542 +33,708
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121102 9070 9115 9015 9020 -50 4,703 31,457 +789
Mar13 121102 9025 9075 9025 9025 -50 0 1 +0
Total Volume and Open Interest 4,703 31,458 +789
Nikkei 225(SGX)
Dec12 121102 8945 9080 8925 9055 +105 80,194 226,510 -1,584
Mar13 121102 9040 9040 9040 9040 +105 4 2,108 +0
Jun13 121102 8960 8960 8960 8960 +105 0 1,205 +0
Total Volume and Open Interest 80,673 241,967 -1,495
CAC 40(EURONEXT)
Nov12 121102 3474.5 3501.5 3454.0 3489.0 +14.5 88,565 324,166 +149
Dec12 121102 3466.5 3492.5 3447.5 3479.5 +14.0 262 26,980 +14
Jan13 121102 3457.5 3483.5 3456.5 3478.0 +12.5 23 16 +11
Total Volume and Open Interest 88,852 351,376 +172
Hang Seng Index(HKFE)
Nov12 121102 22035 22166 22009 22109 +251 77,208 128,588 +3,960
Dec12 121102 22022 22172 22022 22118 +239 965 14,894 +152
Total Volume and Open Interest 78,353 146,570 +4,173
DAX(EUREX)
Dec12 121102 7349.0 7392.5 7313.5 7360.5 +27.0 113,413 150,898 +3,912
Mar13 121102 7338.5 7397.0 7320.5 7365.5 +27.0 2,002 8,543 -381
Jun13 121102 7345.0 7403.5 7328.0 7373.0 +26.0 85 1,685 +35
Total Volume and Open Interest 115,500 161,126 +3,566
FT-SE 100(EURONEXT)
Dec12 121102 5835.00 5869.00 5805.50 5839.00 +2.50 75,892 588,551 +3,746
Mar13 121102 5790.00 5821.50 5776.00 5795.50 +2.50 13 663 +199
Jun13 121102 5730.50 5730.50 5730.50 5730.50 +2.00 0 13 +0
Total Volume and Open Interest 75,905 589,227 +3,945
SPI 200(SFE)
Dec12 121102 4437.0 4482.0 4436.0 4445.0 +9.0 29,022 266,945 -5,334
Mar13 121102 4444.0 4444.0 4412.0 4412.0 +9.0 3 1,819 -55
Jun13 121102 4412.0 4412.0 4412.0 4412.0 +9.0 6 2,642 +6
Total Volume and Open Interest 29,077 276,622 -5,385
FTSE MIB(ISE)
Dec12 121102 15770.00 15875.00 15655.00 15737.00 -33.00 19,499 37,094 +164
Mar13 121102 15800.00 15800.00 15685.00 15744.00 -33.00 24 76 +0
Jun13 121102 15464.00 15464.00 15464.00 15464.00 -33.00 0 1 +0
Total Volume and Open Interest 19,523 37,171 +164
KOSPI 200(KFE)
Dec12 121102 248.75 252.20 248.50 251.70 +2.95 196,788 105,378 -4,261
Mar13 121102 248.40 251.25 248.40 250.70 +3.00 249 5,116 +101
Jun13 121102 252.40 252.40 252.40 252.40 +3.00 0 1,147 +0
Total Volume and Open Interest 197,037 111,649 -4,160
GSCI(CME)
Nov12 121102 638.25 638.25 626.00 626.00 -11.75 179 8,946 -82
Dec12 121102 628.50 640.50 628.50 628.50 -11.50 0 52 +0
Jan13 121102 628.75 640.75 628.75 628.75 -11.50      
Total Volume and Open Interest 179 8,998 -82
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php