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 Mon November 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121105 1522.25 1525.00 1503.50 1504.25 -22.75 13,233 9,931 -4,155
Jan13 121105 1520.75 1524.25 1502.00 1503.25 -23.50 100,832 277,878 +92
Mar13 121105 1497.25 1501.25 1481.00 1482.50 -21.25 20,772 119,249 +677
May13 121105 1465.75 1471.25 1451.25 1456.50 -14.75 9,102 94,426 +1,436
Jul13 121105 1449.00 1455.00 1434.75 1440.50 -13.50 6,551 72,300 -666
Aug13 121105 1419.50 1421.25 1404.25 1407.75 -11.50 150 1,753 +16
Sep13 121105 1370.00 1379.00 1365.25 1366.75 -6.75 133 1,241 -46
Nov13 121105 1337.50 1346.00 1328.25 1334.25 -2.25 2,404 52,885 +343
Jan14 121105 1343.75 1343.75 1334.00 1339.75 -2.25 61 474 +29
Mar14 121105 1345.25 1345.75 1343.75 1343.75 -2.00 32 128 +13
May14 121105 1342.50 1345.25 1342.50 1342.50 -2.75 0 118 +0
Jul14 121105 1345.50 1349.00 1345.50 1345.50 -3.50 0 57 +0
Aug14 121105 1340.25 1343.75 1340.25 1340.25 -3.50      
Sep14 121105 1330.50 1334.00 1330.50 1330.50 -3.50      
Total Volume and Open Interest 153,292 632,398 -2,250
Soybean Meal(CBOT)
Dec12 121105 474.10 477.40 468.40 469.00 -6.90 27,155 96,750 -1,345
Jan13 121105 468.50 471.20 463.80 464.50 -5.80 8,181 34,218 +1,141
Mar13 121105 457.70 460.10 453.30 454.40 -4.80 7,324 32,819 +1,135
May13 121105 439.40 440.00 435.10 437.20 -2.20 2,992 25,745 +81
Jul13 121105 429.80 431.00 426.10 428.20 -1.60 1,436 17,896 -139
Aug13 121105 416.00 419.30 415.00 416.60 -0.70 83 1,426 -6
Sep13 121105 405.90 405.90 400.40 401.00 unch 58 1,731 -7
Oct13 121105 386.70 389.30 384.80 385.80 +1.00 29 3,191 -3
Dec13 121105 383.60 387.50 381.30 384.00 +2.00 317 10,122 +56
Jan14 121105 384.70 384.70 382.70 384.70 +2.00 0 313 +0
Total Volume and Open Interest 47,575 224,833 +913
Soybean Oil(CBOT)
Dec12 121105 49.16 49.22 48.25 48.32 -0.94 68,001 132,749 +7,822
Jan13 121105 49.52 49.60 48.63 48.70 -0.95 30,629 106,065 +4,932
Mar13 121105 50.04 50.07 49.11 49.18 -0.93 17,378 43,908 +1,049
May13 121105 50.41 50.54 49.60 49.67 -0.90 9,673 28,460 +824
Jul13 121105 50.82 50.95 50.07 50.11 -0.86 4,917 22,066 +585
Aug13 121105 50.50 50.78 50.21 50.23 -0.81 725 3,288 +253
Sep13 121105 50.50 50.98 50.20 50.25 -0.73 524 2,572 +90
Oct13 121105 50.60 50.66 49.95 49.95 -0.68 513 3,942 -67
Dec13 121105 50.45 50.48 49.82 49.85 -0.62 1,156 10,397 +158
Jan14 121105 50.02 50.63 50.02 50.02 -0.61 13 633 +11
Total Volume and Open Interest 133,542 354,916 +15,667
Canola(WCE)
Nov12 121105 605.2 605.2 593.8 593.8 -14.3 162 298 -212
Jan13 121105 604.3 604.5 586.1 589.8 -13.3 10,295 111,743 -2,014
Mar13 121105 600.3 601.1 583.6 586.0 -12.9 1,307 19,126 -49
May13 121105 593.4 595.1 576.2 578.5 -14.4 910 20,232 -295
Jul13 121105 590.0 590.3 573.1 575.6 -14.5 280 6,775 -37
Total Volume and Open Interest 13,101 164,736 -2,537
Corn(CBOT)
Dec12 121105 737.50 745.00 733.00 735.50 -4.00 175,125 467,132 -20,977
Mar13 121105 740.50 747.25 735.75 738.00 -4.50 76,188 405,066 +10,272
May13 121105 737.25 743.25 732.75 735.50 -4.00 16,040 100,570 +1,597
Jul13 121105 728.00 735.00 724.50 726.75 -4.00 23,116 146,939 +2,680
Sep13 121105 656.75 659.25 651.00 652.50 -5.00 4,445 29,479 -1,233
Dec13 121105 633.00 637.00 629.00 631.50 -5.00 28,901 131,417 +6,207
Mar14 121105 643.25 643.25 636.00 638.25 -5.00 37 2,617 +9
May14 121105 644.50 648.75 643.75 643.75 -5.00 21 831 +2
Jul14 121105 648.00 651.25 646.25 646.25 -5.00 9 1,122 +7
Sep14 121105 600.50 605.50 600.50 600.50 -5.00 0 86 +0
Total Volume and Open Interest 323,959 1,292,804 -1,428
Wheat(CBOT)
Dec12 121105 864.50 875.75 863.00 866.00 +1.50 48,641 194,537 -3,446
Mar13 121105 878.50 889.00 876.75 879.25 +0.75 16,322 118,458 +1,262
May13 121105 885.50 895.00 883.50 886.25 +0.75 4,013 30,778 +912
Jul13 121105 875.00 880.00 870.25 874.00 -1.00 7,887 67,694 +562
Sep13 121105 885.00 887.00 878.75 882.25 -0.75 604 6,652 +29
Dec13 121105 889.00 894.75 886.00 890.50 +0.75 3,489 42,867 +571
Total Volume and Open Interest 81,158 465,450 -4
Wheat(KCBT)
Dec12 121105 907.50 919.00 906.75 909.00 +0.25 11,604 88,835 -2,352
Mar13 121105 924.25 933.75 922.50 924.50 +0.75 7,356 41,794 +2,750
May13 121105 930.25 938.75 928.50 930.25 unch 1,212 12,343 +140
Jul13 121105 919.50 926.25 916.25 920.75 -2.00 1,656 19,184 +342
Sep13 121105 925.00 926.00 917.25 921.75 -2.25 488 2,676 +23
Dec13 121105 926.75 933.00 922.75 927.75 -2.75 503 2,291 +248
Total Volume and Open Interest 22,843 167,480 +1,155
Wheat(MGE)
Dec12 121105 940.25 949.50 939.00 940.00 -0.25 2,259 17,461 -334
Mar13 121105 946.25 955.00 945.25 946.25 -0.25 1,298 14,954 +280
May13 121105 953.00 959.75 952.50 953.00 +0.25 250 3,860 -7
Jul13 121105 956.00 957.50 951.25 952.25 -1.25 112 2,104 +7
Sep13 121105 936.00 940.50 935.00 936.00 +0.50 130 2,821 +42
Total Volume and Open Interest 4,161 42,198 +32
Oats(CBOT)
Dec12 121105 368.00 368.00 357.50 358.00 -9.00 1,481 7,281 -681
Mar13 121105 376.75 376.75 367.25 367.25 -8.50 485 4,774 +280
May13 121105 374.25 376.50 368.00 368.00 -8.50 12 326 +7
Jul13 121105 365.25 374.75 365.25 365.25 -9.50 2 7 -2
Total Volume and Open Interest 1,980 12,435 -396
Rough Rice(CBOT)
Nov12 121105 14.68 14.86 14.66 14.86 +0.15 34 44 -18
Jan13 121105 15.01 15.19 14.95 15.16 +0.15 516 12,874 +79
Mar13 121105 15.28 15.47 15.28 15.47 +0.15 25 861 +12
May13 121105 15.59 15.75 15.59 15.75 +0.15 2 39 +2
Total Volume and Open Interest 577 13,875 +75
Live Cattle(CME)
Dec12 121105 125.480 125.930 125.100 125.285 -0.145 20,452 126,586 -1,993
Feb13 121105 129.200 129.450 128.650 129.000 -0.185 11,288 81,962 +2,172
Apr13 121105 133.400 133.535 132.900 133.075 -0.305 6,834 57,363 +2,104
Jun13 121105 129.700 129.800 129.250 129.400 -0.300 3,190 31,886 +661
Aug13 121105 129.600 129.750 129.185 129.400 -0.350 1,958 13,339 +1,012
Oct13 121105 133.500 133.500 132.650 133.050 -0.350 53 2,718 +13
Total Volume and Open Interest 43,786 315,500 +3,972
Feeder Cattle(CME)
Nov12 121105 144.900 145.100 144.400 144.900 unch 659 4,180 -105
Jan13 121105 146.800 146.985 145.750 146.785 +0.100 1,243 13,580 +176
Mar13 121105 148.825 149.185 148.130 148.950 -0.085 458 4,045 +11
Apr13 121105 150.500 150.750 149.700 150.575 -0.210 236 1,292 +6
May13 121105 151.685 152.000 151.100 152.000 -0.185 103 1,286 -4
Aug13 121105 155.250 155.285 154.485 155.035 -0.465 20 544 -4
Sep13 121105 156.000 156.000 156.000 156.000 -0.200 4 25 +1
Total Volume and Open Interest 2,726 24,955 +84
Lean Hogs(CME)
Dec12 121105 77.885 78.035 76.850 76.930 -0.820 19,836 87,305 -995
Feb13 121105 84.000 84.050 82.850 82.950 -0.950 8,641 49,167 +361
Apr13 121105 89.480 89.750 87.950 87.980 -1.500 3,443 32,205 +145
May13 121105 96.500 96.500 95.385 96.450 -0.750 26 1,516 +6
Jun13 121105 99.900 100.000 98.100 98.135 -1.650 2,732 26,174 +28
Jul13 121105 99.700 99.750 98.430 98.535 -1.165 1,019 6,791 +195
Aug13 121105 99.300 99.300 97.900 97.900 -1.250 1,336 7,986 +22
Oct13 121105 88.250 88.250 86.900 87.100 -1.050 606 4,530 +43
Total Volume and Open Interest 37,721 217,448 -151
Class III Milk(CME)
Nov12 121105 21.18 21.20 21.06 21.19 -0.01 225 5,165 -56
Dec12 121105 20.38 20.50 20.36 20.42 +0.02 368 5,105 +92
Jan13 121105 19.46 19.48 19.39 19.45 -0.01 93 2,084 +46
Feb13 121105 19.12 19.14 19.03 19.03 -0.07 37 1,684 +13
Mar13 121105 18.97 18.97 18.92 18.95 -0.02 8 1,406 +1
Total Volume and Open Interest 782 22,018 +125
Cocoa(ICE)
Dec12 121105 2427 2460 2423 2444 -3 15,281 63,403 -6,862
Mar13 121105 2446 2469 2434 2452 -6 10,970 58,320 +3,236
May13 121105 2450 2475 2445 2461 -7 2,156 27,833 +21
Jul13 121105 2460 2485 2455 2470 -7 1,081 15,586 +130
Sep13 121105 2471 2489 2463 2476 -7 1,110 6,607 +474
Dec13 121105 2475 2492 2473 2482 -8 593 7,625 +281
Mar14 121105 2478 2487 2469 2484 -7 1,849 11,936 +520
Total Volume and Open Interest 33,540 199,034 -2,153
Coffee "C"(ICE)
Dec12 121105 154.70 154.70 150.80 150.90 -3.80 11,980 68,265 -1,001
Mar13 121105 159.30 159.75 155.70 155.80 -3.95 8,945 51,231 -425
May13 121105 162.65 162.65 158.65 158.65 -4.00 1,167 15,725 +281
Jul13 121105 165.50 165.50 161.50 161.55 -3.95 1,406 7,594 +402
Sep13 121105 166.65 166.65 164.30 164.35 -3.95 337 4,460 -84
Dec13 121105 172.15 172.15 168.30 168.30 -3.90 57 3,127 +32
Total Volume and Open Interest 23,901 151,537 -792
Orange Juice(ICE)
Nov12 121105 108.40 108.75 107.25 107.50 +2.50 23 1,264 -21
Jan13 121105 106.00 107.85 105.85 106.75 +0.50 531 17,194 +82
Mar13 121105 108.00 109.30 107.95 108.40 +0.40 102 3,287 +17
May13 121105 110.50 111.40 110.50 110.90 +0.40 15 1,112 +15
Jul13 121105 113.35 113.35 113.35 113.35 +0.55 0 120 +0
Sep13 121105 114.75 114.75 114.75 114.75 +0.55 0 65 +0
Total Volume and Open Interest 672 23,126 +94
Sugar #11(ICE)
Mar13 121105 19.49 19.51 19.27 19.33 -0.12 24,737 367,283 -3,956
May13 121105 19.41 19.45 19.24 19.32 -0.08 15,550 90,489 +813
Jul13 121105 19.36 19.40 19.20 19.30 -0.05 9,700 120,912 -235
Oct13 121105 19.66 19.70 19.50 19.59 -0.06 3,322 59,059 +115
Mar14 121105 20.10 20.19 19.99 20.07 -0.05 2,244 41,507 +653
May14 121105 20.05 20.06 19.94 19.98 -0.08 55 11,073 +26
Jul14 121105 19.97 20.09 19.89 19.93 -0.09 15 6,671 +12
Oct14 121105 20.06 20.19 20.01 20.01 -0.09 6 7,947 +0
Total Volume and Open Interest 55,631 713,247 -2,571
London Cocoa(LCE)
Dec12 121105 1574 1597 1571 1579 -3 4,872 45,660 -104
Mar13 121105 1569 1589 1568 1580 +2 5,182 68,767 -1,010
May13 121105 1576 1595 1573 1588 +3 951 27,341 +350
Jul13 121105 1586 1605 1581 1595 +3 468 19,919 -56
Sep13 121105 1593 1612 1587 1600 +2 439 18,115 +2,791
Dec13 121105 1581 1596 1579 1588 +2 406 8,604 +77
Mar14 121105 1570 1592 1569 1579 +1 1,053 11,003 +2,975
Total Volume and Open Interest 14,463 204,844 +5,242
London Sugar(LCE)
Dec12 121105 538.20 539.00 535.20 537.60 +0.50 4,170 26,590 -272
Mar13 121105 522.30 522.50 517.90 518.70 -2.50 3,626 34,650 +420
May13 121105 526.60 527.10 523.60 524.70 -2.20 530 11,136 -15
Aug13 121105 527.80 528.10 524.00 525.90 -1.60 295 5,219 +8
Oct13 121105 527.90 529.00 525.20 526.80 -1.40 49 3,750 +8
Total Volume and Open Interest 8,670 83,601 +143
Cotton(ICE)
Dec12 121105 70.20 70.53 69.95 70.40 +0.05 12,484 96,748 -654
Mar13 121105 71.46 71.78 70.94 71.65 +0.21 7,314 81,496 +932
May13 121105 72.55 72.80 72.20 72.75 +0.05 1,245 10,867 +282
Jul13 121105 73.81 73.81 73.11 73.70 -0.09 406 9,606 -4
Oct13 121105 75.31 75.31 75.31 75.31 -0.06 0 3 +0
Dec13 121105 75.70 76.00 75.19 75.91 -0.06 149 4,788 +32
Total Volume and Open Interest 21,598 203,568 +588
Lumber(CME)
Nov12 121105 316.0 317.8 314.1 314.4 -1.0 407 981 -122
Jan13 121105 321.6 325.7 321.3 323.3 +1.9 976 7,245 +161
Mar13 121105 326.0 328.5 325.3 328.0 +2.0 354 1,879 +129
May13 121105 332.6 335.5 330.0 334.4 +1.7 125 720 +14
Total Volume and Open Interest 1,874 10,921 +193
Crude Oil(NYM)
Dec12 121105 84.65 85.90 84.34 85.65 +0.79 297,311 350,335 -11,915
Jan13 121105 85.22 86.38 84.87 86.14 +0.74 107,288 192,679 +9,696
Feb13 121105 85.79 86.96 85.47 86.73 +0.73 72,824 98,603 +7,088
Mar13 121105 86.40 87.55 86.15 87.34 +0.73 48,652 105,296 -717
Apr13 121105 87.25 88.10 86.67 87.91 +0.74 21,338 47,765 +3,386
May13 121105 87.83 88.64 87.11 88.41 +0.76 17,850 42,831 +2,566
Jun13 121105 87.89 89.02 87.53 88.78 +0.76 29,706 99,229 -706
Jul13 121105 87.90 89.23 87.79 89.05 +0.75 4,284 40,822 +339
Aug13 121105 88.80 89.37 88.80 89.20 +0.74 3,688 26,241 -978
Sep13 121105 88.08 89.42 88.08 89.31 +0.74 3,553 39,709 +46
Oct13 121105 88.73 89.42 88.73 89.36 +0.72 1,267 25,553 +257
Nov13 121105 88.99 89.41 88.99 89.41 +0.71 1,915 27,898 +121
Dec13 121105 88.64 89.71 88.22 89.45 +0.71 23,524 163,843 +400
Jan14 121105 89.35 89.35 89.35 89.35 +0.71 684 27,185 -167
Feb14 121105 89.24 89.24 89.24 89.24 +0.71 161 9,463 +17
Mar14 121105 89.11 89.11 88.03 89.11 +0.71 326 17,154 +55
Total Volume and Open Interest 648,226 1,608,686 +10,244
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121105 84.725 85.900 84.375 85.650 +0.800 8,799 10,579 -21
Jan13 121105 85.300 86.350 84.900 86.150 +0.750 274 2,132 +107
Feb13 121105 85.825 86.750 85.750 86.725 +0.725 92 651 +46
Mar13 121105 86.275 87.450 86.275 87.350 +0.750 11 334 +3
Apr13 121105 87.900 87.900 87.900 87.900 +0.725 1 4 +0
May13 121105 88.400 88.400 88.400 88.400 +0.750 0 5 +0
Jun13 121105 88.775 88.775 88.775 88.775 +0.750 0 39 +0
Jul13 121105 89.050 89.050 89.050 89.050 +0.750      
Aug13 121105 89.200 89.200 89.200 89.200 +0.750      
Total Volume and Open Interest 9,177 13,896 +135
Heating Oil(NYM)
Dec12 121105 294.83 299.17 293.47 298.29 +3.55 89,277 94,032 -4,498
Jan13 121105 295.25 299.72 293.87 298.82 +3.66 47,342 52,047 -1,541
Feb13 121105 295.01 299.10 293.50 298.49 +3.81 33,929 39,055 +2,256
Mar13 121105 294.17 297.94 292.12 297.26 +4.01 26,110 24,561 +130
Apr13 121105 290.00 295.19 289.58 294.55 +3.97 14,938 29,102 +271
May13 121105 292.69 296.16 291.27 296.16 +3.88 7,971 15,323 +418
Jun13 121105 290.18 295.27 289.85 294.64 +3.78 10,060 16,995 -93
Jul13 121105 290.00 294.73 290.00 294.29 +3.80 929 4,508 -38
Aug13 121105 290.00 294.25 290.00 294.25 +3.86 459 3,373 +58
Sep13 121105 290.00 294.26 289.79 294.26 +3.92 670 7,171 +289
Oct13 121105 290.00 294.51 290.00 294.51 +4.02 245 2,168 +63
Nov13 121105 295.25 295.25 294.81 294.81 +4.09 317 1,987 -38
Dec13 121105 289.87 295.25 289.84 294.86 +4.17 4,117 11,833 +103
Jan14 121105 294.66 294.66 294.66 294.66 +4.17 39 1,064 -3
Total Volume and Open Interest 236,423 304,318 -2,603
Gasoline(NYMEX)
Dec12 121105 257.97 263.45 255.24 262.02 +4.66 63,726 105,176 -5,676
Jan13 121105 253.74 261.29 253.24 260.01 +4.27 44,323 59,291 +1,456
Feb13 121105 255.43 261.63 254.15 260.66 +4.51 15,141 23,919 +355
Mar13 121105 256.30 263.37 256.22 262.85 +4.76 6,951 22,019 -132
Apr13 121105 272.31 278.73 271.38 278.20 +4.66 5,756 14,509 +224
May13 121105 271.74 277.63 271.09 277.63 +4.47 3,298 10,203 +613
Jun13 121105 269.50 276.08 268.47 275.11 +4.30 3,130 11,678 +414
Jul13 121105 266.50 272.00 265.50 271.83 +4.10 281 3,448 +94
Aug13 121105 267.13 268.29 267.13 268.29 +3.96 174 2,703 +38
Sep13 121105 260.25 263.96 260.25 263.96 +3.83 246 4,011 +50
Total Volume and Open Interest 143,841 267,989 -2,558
e-miNY RBOB Gasoline(NYM)
Dec12 121105 262.00 262.02 262.00 262.00 +4.60 1 1 +1
Jan13 121105 260.00 260.01 260.00 260.00 +4.30      
Feb13 121105 260.70 260.70 260.66 260.70 +4.50      
Mar13 121105 262.90 262.90 262.85 262.90 +4.80      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Dec12 121105 3.533 3.588 3.506 3.554 unch 128,738 171,234 +1,349
Jan13 121105 3.657 3.710 3.632 3.678 -0.002 54,728 267,006 -928
Feb13 121105 3.655 3.718 3.640 3.683 -0.004 24,992 62,046 +859
Mar13 121105 3.629 3.690 3.617 3.659 -0.004 24,325 127,183 -769
Apr13 121105 3.609 3.670 3.599 3.641 -0.005 24,247 130,366 -994
May13 121105 3.651 3.703 3.646 3.677 -0.004 5,991 36,386 -81
Jun13 121105 3.683 3.742 3.675 3.719 -0.004 3,047 20,396 -210
Jul13 121105 3.738 3.780 3.731 3.761 -0.004 2,777 24,073 -943
Aug13 121105 3.777 3.798 3.753 3.781 -0.004 1,256 23,225 +22
Sep13 121105 3.740 3.806 3.740 3.784 -0.004 1,404 21,915 +267
Oct13 121105 3.804 3.841 3.783 3.821 -0.004 7,463 83,906 -1,038
Nov13 121105 3.909 3.955 3.904 3.935 -0.003 2,168 24,976 +100
Dec13 121105 4.106 4.149 4.083 4.129 -0.005 2,418 31,242 -231
Jan14 121105 4.231 4.249 4.203 4.231 -0.007 3,504 55,143 -129
Feb14 121105 4.219 4.233 4.216 4.221 -0.007 416 5,281 -113
Mar14 121105 4.155 4.158 4.139 4.142 -0.012 607 11,648 +203
Total Volume and Open Interest 290,111 1,185,202 -2,019
Brent Crude Oil(ICE)
Dec12 121105 105.55 108.18 104.76 107.73 +2.05 234,748 209,280 -4,001
Jan13 121105 104.84 107.30 104.09 106.91 +1.94 124,827 224,074 +7,477
Feb13 121105 104.10 106.66 103.53 106.27 +1.89 58,951 100,314 +4,782
Mar13 121105 103.60 106.11 103.10 105.77 +1.85 35,409 61,363 -1,347
Apr13 121105 103.22 105.71 102.73 105.36 +1.81 14,062 37,690 -116
May13 121105 102.92 105.34 102.41 105.00 +1.79 12,966 37,907 +1,161
Jun13 121105 102.61 104.99 102.10 104.64 +1.76 35,951 81,042 +1,474
Jul13 121105 102.82 104.34 101.80 104.26 +1.70 4,135 29,627 +205
Aug13 121105 102.46 104.18 101.50 103.84 +1.65 4,337 38,854 -571
Sep13 121105 101.88 103.39 101.82 103.39 +1.61 5,225 42,898 +116
Oct13 121105 102.54 102.97 102.54 102.97 +1.59 2,718 39,716 -646
Nov13 121105 102.60 102.60 102.60 102.60 +1.57 2,717 27,821 -120
Dec13 121105 100.56 102.61 100.07 102.25 +1.54 32,554 113,850 -1,382
Jan14 121105 101.91 101.91 101.91 101.91 +1.53 1,303 17,934 +128
Total Volume and Open Interest 583,792 1,250,675 +7,837
Gas Oil(ICE)
Nov12 121105 920.50 935.00 914.00 922.50 -2.50 44,273 67,359 -674
Dec12 121105 918.00 933.00 912.25 920.00 -3.00 134,362 144,452 -4,502
Jan13 121105 916.00 931.00 910.25 918.00 -3.75 65,650 73,071 -1,846
Feb13 121105 914.75 927.25 907.00 914.00 -4.25 27,535 36,238 +1,314
Mar13 121105 911.00 923.00 903.75 910.25 -4.25 19,246 33,598 -1,002
Apr13 121105 907.25 919.00 900.00 906.50 -4.00 15,837 27,752 +436
May13 121105 902.00 914.50 896.75 903.00 -3.75 7,074 18,232 -95
Jun13 121105 900.00 912.00 894.00 900.00 -3.75 14,140 37,890 -329
Jul13 121105 897.50 901.00 891.75 897.50 -3.75 2,104 14,411 +137
Aug13 121105 894.00 906.50 892.50 895.00 -3.75 1,903 11,193 +334
Total Volume and Open Interest 343,342 573,677 -6,813
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121105 2.364 2.364 2.328 2.332 -0.022 712 1,742 +210
Jan13 121105 2.346 2.350 2.325 2.327 -0.019 395 1,201 +10
Feb13 121105 2.358 2.358 2.334 2.338 -0.013 271 871 +41
Mar13 121105 2.353 2.353 2.338 2.343 -0.014 129 1,929 +12
Apr13 121105 2.372 2.376 2.351 2.354 -0.018 96 591 +14
May13 121105 2.374 2.374 2.357 2.365 -0.017 222 1,355 +157
Jun13 121105 2.390 2.390 2.366 2.370 -0.016 151 1,530 +21
Total Volume and Open Interest 2,177 11,304 +304
WTI Crude Oil(ICE)
Dec12 121105 84.67 85.91 84.36 85.65 +0.79 64,023 102,732 -5,329
Jan13 121105 85.46 86.36 84.91 86.14 +0.74 29,463 67,512 +1,966
Feb13 121105 85.93 86.90 85.49 86.73 +0.73 20,710 31,320 +2,010
Mar13 121105 86.62 87.53 86.33 87.34 +0.73 17,361 38,609 +511
Apr13 121105 87.25 88.02 87.07 87.91 +0.74 8,074 14,252 +1,515
May13 121105 87.68 88.63 87.42 88.41 +0.76 5,582 11,748 +125
Jun13 121105 87.53 89.03 87.53 88.78 +0.76 9,759 49,228 -378
Jul13 121105 89.05 89.05 89.05 89.05 +0.75 1,887 7,230 +81
Aug13 121105 89.20 89.20 89.20 89.20 +0.74 1,315 4,639 +26
Sep13 121105 89.31 89.31 89.31 89.31 +0.74 904 8,938 +202
Oct13 121105 89.36 89.36 89.36 89.36 +0.72 766 4,472 +162
Nov13 121105 89.41 89.41 89.41 89.41 +0.71 231 5,184 +12
Dec13 121105 88.63 89.71 88.25 89.45 +0.71 6,166 67,197 -310
Jan14 121105 89.35 89.35 89.35 89.35 +0.71 47 5,134 +6
Feb14 121105 89.24 89.24 89.24 89.24 +0.71 19 1,871 -5
Mar14 121105 89.11 89.11 89.11 89.11 +0.71 9 3,672 -1
Total Volume and Open Interest 168,137 521,451 +453
US Dollar Index(ICE)
Dec12 121105 80.710 80.925 80.590 80.842 +0.160 28,225 38,718 +929
Mar13 121105 80.870 81.165 80.870 81.058 +0.155 167 1,032 +128
Jun13 121105 81.298 81.298 81.298 81.298 +0.155 0 3 +0
Total Volume and Open Interest 28,392 39,756 +1,057
Australian Dollar(CME)
Dec12 121105 103.10 103.36 103.00 103.25 +0.17 106,269 175,637 -2,561
Mar13 121105 102.48 102.54 102.35 102.52 +0.17 60 658 -10
Jun13 121105 101.84 101.84 101.66 101.84 +0.18 1 9 +1
Total Volume and Open Interest 106,330 176,309 -2,570
British Pound(CME)
Dec12 121105 160.18 160.37 159.55 159.69 -0.50 106,367 167,946 -4,548
Mar13 121105 160.17 160.17 159.51 159.64 -0.50 15 406 +8
Jun13 121105 159.60 160.10 159.60 159.60 -0.50 1 59 -1
Total Volume and Open Interest 106,383 168,413 -4,541
Canadian Dollar(CME)
Dec12 121105 100.36 100.50 100.13 100.22 -0.11 99,506 164,489 +3,830
Mar13 121105 100.14 100.15 99.97 100.01 -0.11 428 3,417 -51
Jun13 121105 99.81 99.91 99.80 99.80 -0.11 19 607 +3
Sep13 121105 99.61 99.69 99.58 99.58 -0.11 27 893 -8
Total Volume and Open Interest 99,980 169,508 +3,774
Japanese Yen(CME)
Dec12 121105 124.26 124.81 124.16 124.62 +0.21 106,710 153,248 +5,040
Mar13 121105 124.55 124.84 124.53 124.74 +0.21 58 584 +4
Jun13 121105 124.67 124.86 124.65 124.86 +0.21 6 26 +0
Total Volume and Open Interest 106,774 153,880 +5,044
Swiss Franc(CME)
Dec12 121105 106.30 106.44 105.90 106.04 -0.28 40,609 38,154 +565
Mar13 121105 106.21 106.49 106.21 106.21 -0.28 113 65 +44
Jun13 121105 106.40 106.68 106.40 106.40 -0.28 0 3 +0
Total Volume and Open Interest 40,722 38,222 +609
EuroFX(CME)
Dec12 121105 128.26 128.47 127.72 127.93 -0.38 276,549 222,581 +5,124
Mar13 121105 128.42 128.56 127.90 128.05 -0.38 144 1,125 +62
Jun13 121105 128.16 128.54 128.16 128.16 -0.38 3 549 +1
Total Volume and Open Interest 276,696 224,305 +5,187
Mexican Peso(CME)
Nov12 121105 765.50 766.00 765.50 765.50 -0.50      
Dec12 121105 764.00 764.75 761.75 763.00 -0.50 43,161 188,184 -7,451
Total Volume and Open Interest 43,161 189,104 -7,451
Brazilian Real(CME)
Dec12 121105 489.95 489.95 489.90 489.95 -1.60 12 5,527 -8
Jan13 121105 488.15 488.15 488.15 488.15 -1.60      
Feb13 121105 486.40 486.40 486.40 486.40 -1.60 0 201 +0
Mar13 121105 485.00 485.00 484.60 484.60 -1.60 0 1 +0
Total Volume and Open Interest 12 28,224 -8
30-Year T-Bonds(CBOT)
Dec12 121105 148~200 149~150 148~140 149~080 +0~270 349,986 545,439 -3,908
Mar13 121105 147~080 148~020 147~020 147~290 +0~270 274 1,241 +167
Jun13 121105 146~240 146~240 145~290 146~240 +0~270      
Total Volume and Open Interest 350,260 546,680 -3,741
10-Year T-Notes(CBOT)
Dec12 121105 132~270 133~075 132~250 133~045 +0~115 1,064,655 1,696,574 -8,127
Mar13 121105 132~080 132~220 132~065 132~185 +0~120 4,972 12,075 +2,614
Jun13 121105 131~235 131~235 131~115 131~235 +0~120      
Total Volume and Open Interest 1,069,627 1,708,649 -5,513
5-Year T-Notes(CBOT)
Dec12 121105 124~086 124~136 124~076 124~122 +0~046 447,653 1,339,554 -9,933
Mar13 121105 124~012 124~066 123~316 124~052 +0~054 247 1,578 +40
Jun13 121105 123~172 123~172 123~116 123~172 +0~054      
Total Volume and Open Interest 447,900 1,341,132 -9,893
2 Year T-Notes(CBOT)
Dec12 121105 110~060 110~064 110~054 110~062 +0~006 135,579 908,143 +11,361
Mar13 121105 110~044 110~054 110~040 110~050 +0~010 10,335 55,584 +3,696
Jun13 121105 109~214 109~214 109~204 109~214 +0~010      
Total Volume and Open Interest 145,914 963,727 +15,057
Eurodollars(CME)
Dec12 121105 99.690 99.695 99.685 99.695 +0.005 55,998 927,636 -8,425
Mar13 121105 99.690 99.695 99.685 99.690 unch 71,638 781,258 -8,884
Jun13 121105 99.670 99.675 99.665 99.670 unch 78,126 750,987 -1,168
Sep13 121105 99.650 99.660 99.645 99.655 +0.005 76,779 641,032 -1,492
Dec13 121105 99.615 99.635 99.610 99.625 +0.010 107,575 713,932 -9,800
Mar14 121105 99.575 99.605 99.575 99.595 +0.015 84,171 617,913 -2,991
Jun14 121105 99.530 99.565 99.530 99.550 +0.015 105,503 507,263 +15
Sep14 121105 99.470 99.515 99.470 99.500 +0.020 107,484 457,678 +199
Dec14 121105 99.410 99.450 99.405 99.440 +0.025 119,261 472,934 +1,782
Mar15 121105 99.350 99.390 99.345 99.380 +0.030 84,725 469,941 +2,465
Jun15 121105 99.270 99.315 99.265 99.300 +0.030 93,218 529,842 +2,675
Sep15 121105 99.175 99.215 99.170 99.205 +0.035 80,552 348,724 +2,081
Dec15 121105 99.045 99.090 99.040 99.080 +0.040 98,798 327,273 +5,558
Mar16 121105 98.915 98.965 98.915 98.955 +0.045 41,612 198,042 -333
Jun16 121105 98.775 98.830 98.775 98.820 +0.050 28,672 142,767 +2,835
Sep16 121105 98.630 98.690 98.630 98.680 +0.055 24,004 137,679 +487
Dec16 121105 98.480 98.540 98.480 98.530 +0.060 23,985 96,650 +637
Mar17 121105 98.345 98.410 98.345 98.395 +0.060 13,919 84,765 -1,601
Total Volume and Open Interest 1,338,963 8,440,519 -15,154
Ultra T-Bond(CBOT)
Dec12 121105 163~19 164~29 163~10 164~18 +1~09 46,521 347,755 -2,252
Mar13 121105 163~05 163~05 161~28 163~05 +1~09 0 22 +0
Jun13 121105 163~05 163~05 161~28 163~05 +1~09      
Total Volume and Open Interest 46,521 347,777 -2,252
30 Day Federal Funds(CBOT)
Nov12 121105 99.835 99.840 99.835 99.838 -0.002 6,950 66,590 -911
Dec12 121105 99.840 99.845 99.840 99.845 unch 1,125 34,821 +437
Jan13 121105 99.860 99.860 99.855 99.855 unch 663 23,813 +516
Feb13 121105 99.865 99.865 99.855 99.860 unch 380 24,782 -46
Mar13 121105 99.860 99.865 99.860 99.860 unch 204 18,622 +38
Apr13 121105 99.860 99.865 99.855 99.860 +0.005 637 21,644 +24
Total Volume and Open Interest 19,528 355,110 +2,236
3-Mth Euro-Yen(CME)
Dec12 121105 99.685 99.685 99.685 99.685 unch      
Mar13 121105 99.705 99.705 99.705 99.705 unch      
Jun13 121105 99.730 99.730 99.730 99.730 unch      
Sep13 121105 99.738 99.738 99.738 99.738 unch      
Dec13 121105 99.740 99.740 99.740 99.740 unch      
Mar14 121105 99.740 99.740 99.740 99.740 unch      
Jun14 121105 99.600 99.600 99.600 99.600 unch      
Sep14 121105 99.460 99.460 99.460 99.460 unch      
Dec14 121105 99.685 99.685 99.685 99.685 unch      
Mar15 121105 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121105 99.68 99.68 99.68 99.68 unch 0 2,092 +0
Mar13 121105 99.71 99.71 99.71 99.71 unch 0 343 +0
Jun13 121105 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121105 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121105 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121105 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121105 99.60 99.60 99.60 99.60 unch      
Sep14 121105 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121105 144.10 144.23 144.00 144.23 +0.02 2,824 22,556 -905
Mar13 121105 143.53 143.53 143.53 143.53 +0.02      
Jun13 121105 141.44 141.44 141.44 141.44 +0.02      
Total Volume and Open Interest 2,824 22,556 -905
Euro-Bund(EUREX)
Dec12 121105 142.07 142.28 141.95 142.13 +0.26 666,280 824,400 -39,336
Mar13 121105 143.80 143.92 143.58 143.77 +0.29 2,774 70,337 +1,668
Jun13 121105 142.13 142.13 142.13 142.13 +0.26 72 0 +0
Total Volume and Open Interest 669,126 894,737 -37,668
Euro-Bobl(EUREX)
Dec12 121105 126.10 126.19 126.04 126.14 +0.10 339,761 769,372 -1,608
Mar13 121105 126.85 126.85 126.79 126.83 +0.13 1,282 38,312 +779
Jun13 121105 126.83 126.83 126.83 126.83 +0.13      
Total Volume and Open Interest 341,043 807,684 -829
3-Mth Euribor(EUREX)
Dec12 121105 99.810 99.810 99.810 99.810 +0.005 0 2,803 +0
Mar13 121105 99.820 99.820 99.820 99.820 +0.015 0 1,858 +0
Jun13 121105 99.795 99.795 99.795 99.795 +0.015 0 703 +0
Total Volume and Open Interest 10 7,536 +0
Long Gilt(LIFFE)
Dec12 121105 119~06 119~22 119~06 119~18 +0~14 113,301 344,238 +2,014
Mar13 121105 118~23 118~24 118~23 118~24 +0~15 50 318 +100
Total Volume and Open Interest 113,351 344,556 +2,114
3-Mth Short Sterling(LIFFE)
Dec12 121105 99.48 99.49 99.48 99.48 -0.01 24,049 274,353 -9,050
Mar13 121105 99.50 99.51 99.49 99.50 unch 38,941 335,922 +2,777
Jun13 121105 99.50 99.52 99.49 99.51 +0.01 33,572 274,781 +5,505
Sep13 121105 99.50 99.52 99.49 99.51 +0.02 46,480 303,974 +2,836
Dec13 121105 99.47 99.49 99.46 99.49 +0.03 38,386 322,691 +2,052
Mar14 121105 99.44 99.47 99.43 99.46 +0.03 57,685 249,428 +2,876
Total Volume and Open Interest 381,761 2,577,330 +9,011
3-Mth Euribor(LIFFE)
Dec12 121105 99.810 99.815 99.805 99.810 +0.005 92,466 514,099 +3,165
Mar13 121105 99.810 99.825 99.805 99.820 +0.015 116,998 502,100 +5,679
Jun13 121105 99.785 99.800 99.775 99.795 +0.015 83,439 423,192 +4,198
Total Volume and Open Interest 732,996 3,905,036 +38,072
3-Mth Aus T-Bills(SFE)
Dec12 121105 96.90 96.91 96.88 96.90 -0.01 15,245 143,924 +2,086
Mar13 121105 97.09 97.11 97.06 97.09 -0.01 15,832 185,225 +2,004
Jun13 121105 97.19 97.21 97.13 97.18 -0.01 14,496 140,006 -1,332
Sep13 121105 97.18 97.20 97.12 97.18 -0.01 7,742 86,815 -1,020
Dec13 121105 97.10 97.13 97.05 97.11 -0.01 1,966 65,453 -253
Mar14 121105 97.03 97.03 97.00 97.02 -0.01 559 40,847 -257
Jun14 121105 96.94 96.94 96.92 96.94 -0.01 356 19,700 -477
Sep14 121105 96.85 96.86 96.83 96.85 -0.01 624 13,131 +277
Dec14 121105 96.78 96.78 96.77 96.77 -0.02 20 1,611 +3
Mar15 121105 96.71 96.71 96.71 96.71 -0.01 10 44 +8
Total Volume and Open Interest 56,850 696,959 +1,039
10-Year Aus T-Bonds(SFE)
Dec12 121105 96.91 96.93 96.86 96.93 +0.02 38,605 414,067 -6,787
Mar13 121105 96.93 96.93 96.93 96.93 +0.02 0 5 +0
Total Volume and Open Interest 38,605 414,072 -6,787
3-Year Aus T-Bonds(SFE)
Dec12 121105 97.42 97.43 97.34 97.42 unch 120,998 454,590 -106
Mar13 121105 97.42 97.42 97.42 97.42 unch      
Total Volume and Open Interest 120,998 454,590 -331
Gold(CMX)
Dec12 121105 1676.7 1686.2 1672.5 1683.2 +8.0 223,444 289,615 -7,201
Feb13 121105 1678.2 1688.2 1674.7 1685.4 +8.1 14,016 57,863 +5,252
Apr13 121105 1680.4 1689.8 1678.0 1687.4 +8.1 1,512 17,358 -11
Jun13 121105 1688.9 1690.7 1679.1 1689.3 +8.1 1,565 21,067 +90
Aug13 121105 1687.3 1691.9 1680.9 1691.2 +8.1 3,844 9,568 +390
Oct13 121105 1691.5 1693.8 1683.0 1693.1 +8.0 98 5,547 +51
Dec13 121105 1694.6 1695.3 1686.0 1695.2 +8.0 1,068 11,866 +148
Feb14 121105 1697.7 1697.7 1697.7 1697.7 +8.0 0 2,422 +0
Apr14 121105 1699.0 1700.1 1699.0 1700.1 +7.9 0 3,376 +0
Jun14 121105 1702.6 1702.6 1702.6 1702.6 +7.9 0 9,003 +0
Aug14 121105 1705.1 1705.1 1705.1 1705.1 +7.8 0 83 +0
Total Volume and Open Interest 245,619 450,533 -1,358
Silver(CMX)
Dec12 121105 3089.0 3125.0 3065.5 3112.8 +27.1 62,648 74,300 -1,771
Mar13 121105 3105.0 3130.0 3079.0 3120.2 +27.3 5,721 17,438 +426
May13 121105 3108.0 3123.8 3108.0 3123.8 +27.3 616 5,466 +307
Jul13 121105 3106.0 3127.1 3106.0 3127.1 +27.3 508 6,156 +251
Sep13 121105 3124.0 3129.7 3084.0 3129.7 +27.3 97 3,400 -3
Dec13 121105 3098.0 3137.0 3098.0 3133.0 +27.4 834 16,035 +52
Mar14 121105 3131.4 3131.4 3131.4 3131.4 +27.3 0 996 +0
Total Volume and Open Interest 72,043 139,303 -26
Platinum(NYMEX)
Jan13 121105 1544.9 1553.4 1538.3 1542.7 -2.2 8,072 57,187 -208
Apr13 121105 1553.1 1553.1 1541.7 1545.8 -2.4 173 3,644 +65
Jul13 121105 1550.1 1550.1 1548.7 1548.7 -2.4 0 126 +0
Oct13 121105 1550.8 1550.8 1550.8 1550.8 -2.4 2 42 +2
Total Volume and Open Interest 8,251 61,043 -139
Palladium(NYMEX)
Dec12 121105 598.50 611.50 596.05 603.00 +3.35 2,914 18,749 -188
Mar13 121105 605.00 611.80 599.70 604.85 +3.35 418 2,189 +0
Jun13 121105 606.10 606.10 606.10 606.10 +3.35 3 9 +0
Total Volume and Open Interest 3,105 20,942 -194
Copper(CMX)
Dec12 121105 347.75 350.25 344.85 347.00 -1.15 53,001 84,023 +336
Mar13 121105 348.90 351.05 345.90 348.05 -1.20 7,154 44,786 -81
May13 121105 347.50 349.65 346.95 348.75 -1.25 635 7,100 +307
Jul13 121105 349.00 349.80 347.65 349.20 -1.25 709 5,653 +131
Sep13 121105 350.00 350.00 348.20 349.60 -1.35 36 1,988 +4
Total Volume and Open Interest 62,160 154,659 +692
DJIA Index(CBOT)
Dec12 121105 13030 13075 12978 13053 +62 253 13,247 -18
Mar13 121105 12975 12975 12912 12975 +63 0 6 +0
Jun13 121105 12894 12894 12831 12894 +63      
Sep13 121105 12815 12815 12752 12815 +63      
Total Volume and Open Interest 253 13,253 -18
E-mini DJIA Index(CBOT)
Dec12 121105 12989 13078 12973 13053 +62 120,034 105,233 +616
Mar13 121105 12940 12981 12940 12975 +63 3 192 -1
Jun13 121105 12894 12894 12894 12894 +63 12 45 +6
Sep13 121105 12815 12815 12815 12815 +63      
Total Volume and Open Interest 120,049 105,470 +621
S & P 500(CME)
Dec12 121105 1402.10 1415.20 1402.10 1412.00 +6.50 15,209 205,526 +4,839
Mar13 121105 1405.20 1407.70 1396.70 1405.20 +6.50 54 2,424 +54
Jun13 121105 1398.20 1400.60 1389.60 1398.20 +6.60 0 1,246 +0
Sep13 121105 1391.70 1394.10 1383.10 1391.70 +6.60      
Total Volume and Open Interest 15,263 209,196 +4,893
S & P 500 E-Mini(Globex)
Dec12 121105 1402.75 1415.50 1402.50 1412.00 +6.50 2,089,006 2,978,796 +29,222
Mar13 121105 1395.75 1407.00 1395.75 1405.25 +6.50 1,146 31,564 -96
Total Volume and Open Interest 2,090,178 3,012,186 +29,125
NASDAQ 100(CME)
Dec12 121105 2637.30 2674.00 2637.00 2662.30 +21.30 2,113 15,504 +358
Mar13 121105 2656.00 2656.00 2650.00 2656.00 +21.20 0 1 +0
Jun13 121105 2650.50 2650.50 2629.30 2650.50 +21.20      
Total Volume and Open Interest 2,113 15,505 +358
NASDAQ 100 E-Mini(Globex)
Dec12 121105 2640.50 2673.50 2634.80 2662.30 +21.30 287,864 366,579 -1,630
Mar13 121105 2642.50 2658.50 2630.80 2656.00 +21.20 96 206 +11
Total Volume and Open Interest 287,960 366,795 -1,619
S & P Midcap 400(CME)
Dec12 121105 991.80 991.80 982.00 991.80 +8.30 183 979 +184
Mar13 121105 989.80 989.80 981.50 989.80 +8.30      
Jun13 121105 987.70 987.70 979.40 987.70 +8.30      
Total Volume and Open Interest 183 979 +184
Volatility Index(CBOE)
Nov12 121105 17.80 18.32 17.80 18.10 +0.30 58,195 113,836 -5,789
Dec12 121105 18.60 20.15 18.43 18.90 +0.30 42,592 100,691 +4,971
Jan13 121105 19.95 20.40 19.82 20.25 +0.25 15,028 0 +0
Feb13 121105 20.75 21.60 20.75 20.95 +0.25 10,649 33,279 -20
Total Volume and Open Interest 142,415 306,460 -82
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121105 9020 9055 8985 9030 +10 4,969 31,640 +183
Mar13 121105 9035 9035 9025 9035 +10 0 1 +0
Total Volume and Open Interest 4,969 31,641 +183
Nikkei 225(SGX)
Dec12 121105 9050 9100 8985 9010 -45 74,337 231,720 +5,210
Mar13 121105 8995 8995 8995 8995 -45 0 2,109 +1
Jun13 121105 8915 8915 8915 8915 -45 0 1,205 +0
Total Volume and Open Interest 75,327 247,797 +5,830
CAC 40(EURONEXT)
Nov12 121105 3469.0 3474.0 3440.5 3447.5 -41.5 76,849 316,799 -7,367
Dec12 121105 3462.5 3462.5 3432.5 3438.0 -41.5 226 27,086 +106
Jan13 121105 3451.5 3451.5 3438.5 3438.5 -39.5 1 17 +1
Total Volume and Open Interest 77,076 344,115 -7,261
Hang Seng Index(HKFE)
Nov12 121105 22077 22170 22012 22050 -59 61,507 126,955 -1,633
Dec12 121105 22125 22180 22028 22062 -56 1,223 15,258 +364
Total Volume and Open Interest 62,974 145,333 -1,237
DAX(EUREX)
Dec12 121105 7322.5 7355.0 7306.0 7328.0 -32.5 110,776 148,547 -2,351
Mar13 121105 7330.0 7355.0 7313.5 7332.5 -33.0 858 8,947 +404
Jun13 121105 7337.5 7345.5 7322.0 7340.5 -32.5 226 1,668 -17
Total Volume and Open Interest 111,860 159,162 -1,964
FT-SE 100(EURONEXT)
Dec12 121105 5822.50 5829.50 5802.50 5819.00 -20.00 61,303 588,445 -106
Mar13 121105 5767.50 5776.50 5762.00 5776.50 -19.00 310 664 +1
Jun13 121105 5713.00 5713.00 5713.00 5713.00 -17.50 0 13 +0
Total Volume and Open Interest 61,613 589,122 -105
SPI 200(SFE)
Dec12 121105 4446.0 4479.0 4421.0 4458.0 +13.0 30,108 261,130 -5,815
Mar13 121105 4435.0 4435.0 4397.0 4429.0 +17.0 37 1,823 +4
Jun13 121105 4426.0 4426.0 4426.0 4426.0 +14.0 0 2,642 +0
Total Volume and Open Interest 30,657 271,323 -5,299
FTSE MIB(ISE)
Dec12 121105 15645.00 15685.00 15435.00 15538.00 -199.00 17,858 36,209 -885
Mar13 121105 15620.00 15620.00 15435.00 15545.00 -199.00 12 79 +3
Jun13 121105 15265.00 15265.00 15265.00 15265.00 -199.00 0 1 +0
Total Volume and Open Interest 17,870 36,289 -882
KOSPI 200(KFE)
Dec12 121105 250.10 250.25 249.90 250.25 -1.45 199,784 103,598 -1,780
Mar13 121105 250.65 250.65 249.00 249.50 -1.20 101 5,162 +46
Jun13 121105 250.95 250.95 250.95 250.95 -1.45 0 1,147 +0
Total Volume and Open Interest 199,885 109,915 -1,734
GSCI(CME)
Nov12 121105 625.00 630.50 625.00 630.50 +4.50 281 8,800 -146
Dec12 121105 634.10 634.10 634.10 634.10 +5.60 6 53 +1
Jan13 121105 634.50 634.50 634.50 634.50 +5.75      
Total Volume and Open Interest 287 8,853 -145
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