MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121106 1506.75 1525.75 1505.75 1516.75 +12.50 9,670 6,136 -3,795
Jan13 121106 1503.00 1523.00 1502.50 1515.50 +12.25 81,755 275,416 -2,462
Mar13 121106 1482.00 1503.25 1482.00 1491.00 +8.50 18,805 117,884 -1,365
May13 121106 1458.50 1474.00 1456.50 1465.25 +8.75 14,085 95,977 +1,551
Jul13 121106 1442.50 1457.00 1440.50 1450.00 +9.50 13,944 71,801 -499
Aug13 121106 1412.75 1422.00 1407.75 1418.25 +10.50 285 1,745 -8
Sep13 121106 1382.00 1382.00 1366.75 1378.50 +11.75 335 1,274 +33
Nov13 121106 1334.00 1349.50 1333.00 1344.50 +10.25 3,624 53,670 +785
Jan14 121106 1342.75 1350.25 1339.75 1350.25 +10.50 36 473 -1
Mar14 121106 1353.50 1353.50 1343.75 1353.50 +9.75 28 138 +10
May14 121106 1350.00 1350.00 1342.50 1350.00 +7.50 31 129 +11
Jul14 121106 1353.25 1353.25 1345.50 1353.25 +7.75 0 57 +0
Aug14 121106 1348.00 1348.00 1340.25 1348.00 +7.75      
Sep14 121106 1338.25 1338.25 1330.50 1338.25 +7.75      
Total Volume and Open Interest 142,619 626,668 -5,730
Soybean Meal(CBOT)
Dec12 121106 469.80 474.20 469.00 472.70 +3.70 30,604 93,941 -2,809
Jan13 121106 464.80 469.40 464.80 467.30 +2.80 11,755 35,778 +1,560
Mar13 121106 454.40 460.00 454.10 456.10 +1.70 8,386 33,454 +635
May13 121106 437.30 442.00 437.20 439.60 +2.40 3,908 25,972 +227
Jul13 121106 427.90 432.60 427.90 431.00 +2.80 2,276 17,771 -125
Aug13 121106 419.70 420.60 416.60 419.30 +2.70 198 1,430 +4
Sep13 121106 404.10 405.90 401.00 404.40 +3.40 126 1,740 +9
Oct13 121106 388.90 389.00 385.80 388.20 +2.40 29 3,184 -7
Dec13 121106 385.00 388.20 384.00 386.40 +2.40 276 10,017 -105
Jan14 121106 387.10 387.10 384.70 387.10 +2.40 0 313 +0
Total Volume and Open Interest 57,558 224,222 -611
Soybean Oil(CBOT)
Dec12 121106 48.49 48.98 48.35 48.68 +0.36 75,147 134,238 +1,489
Jan13 121106 48.86 49.35 48.74 49.06 +0.36 28,106 107,694 +1,629
Mar13 121106 49.36 49.83 49.18 49.52 +0.34 17,301 45,083 +1,175
May13 121106 49.84 50.33 49.68 50.02 +0.35 8,690 30,114 +1,654
Jul13 121106 50.29 50.74 50.17 50.48 +0.37 5,967 22,888 +822
Aug13 121106 50.52 50.78 50.23 50.59 +0.36 551 3,444 +156
Sep13 121106 50.74 50.87 50.25 50.67 +0.42 550 2,717 +145
Oct13 121106 50.30 50.52 49.95 50.47 +0.52 342 3,918 -24
Dec13 121106 50.27 50.58 49.85 50.38 +0.53 2,021 11,105 +708
Jan14 121106 50.34 50.56 50.02 50.56 +0.54 15 648 +15
Total Volume and Open Interest 138,720 362,690 +7,774
Canola(WCE)
Nov12 121106 592.1 604.3 592.1 603.0 +9.2 49 264 -34
Jan13 121106 591.3 603.2 591.2 600.5 +10.7 11,644 112,248 +505
Mar13 121106 588.0 600.7 588.0 597.3 +11.3 3,371 19,598 +472
May13 121106 579.8 595.6 579.0 592.5 +14.0 1,035 20,212 -20
Jul13 121106 583.3 592.7 583.2 589.8 +14.2 129 6,828 +53
Total Volume and Open Interest 16,309 165,704 +968
Corn(CBOT)
Dec12 121106 735.50 741.50 735.50 741.00 +5.50 123,788 453,547 -13,585
Mar13 121106 738.00 744.25 738.00 743.00 +5.00 48,682 406,734 +1,668
May13 121106 735.50 740.75 735.50 739.75 +4.25 11,322 101,391 +821
Jul13 121106 726.75 732.25 726.75 731.00 +4.25 16,251 147,900 +961
Sep13 121106 653.50 658.00 652.50 658.00 +5.50 1,653 29,323 -156
Dec13 121106 631.50 638.25 631.50 637.25 +5.75 19,251 135,519 +4,102
Mar14 121106 639.00 644.00 638.25 644.00 +5.75 60 2,640 +23
May14 121106 649.50 649.50 643.75 649.50 +5.75 13 830 -1
Jul14 121106 652.00 652.00 646.25 652.00 +5.75 15 1,121 -1
Sep14 121106 602.00 606.25 600.50 606.25 +5.75 0 86 +0
Total Volume and Open Interest 221,114 1,286,641 -6,163
Wheat(CBOT)
Dec12 121106 867.00 879.75 867.00 877.00 +11.00 56,177 189,920 -4,617
Mar13 121106 880.00 893.00 880.00 890.50 +11.25 30,597 122,959 +4,501
May13 121106 892.50 899.75 886.25 897.50 +11.25 11,561 31,361 +583
Jul13 121106 874.00 881.25 873.75 879.50 +5.50 8,855 66,996 -698
Sep13 121106 885.25 888.75 882.25 887.50 +5.25 622 6,558 -94
Dec13 121106 892.00 897.00 890.25 895.75 +5.25 3,982 42,601 -266
Total Volume and Open Interest 111,936 464,852 -598
Wheat(KCBT)
Dec12 121106 909.25 920.50 909.25 919.50 +10.50 14,045 84,955 -3,880
Mar13 121106 924.50 936.00 924.50 935.25 +10.75 9,947 46,135 +4,341
May13 121106 935.25 941.00 934.50 941.00 +10.75 881 12,322 -21
Jul13 121106 920.00 926.50 919.00 924.50 +3.75 2,281 20,452 +1,268
Sep13 121106 923.00 927.00 920.00 925.75 +4.00 344 2,742 +66
Dec13 121106 929.00 933.75 926.25 932.50 +4.75 350 2,490 +199
Total Volume and Open Interest 27,848 169,453 +1,973
Wheat(MGE)
Dec12 121106 940.00 949.25 940.00 948.00 +8.00 2,481 16,702 -759
Mar13 121106 946.25 956.00 946.25 954.75 +8.50 1,303 15,106 +152
May13 121106 958.25 961.25 956.75 960.75 +7.75 137 3,873 +13
Jul13 121106 958.00 959.00 955.25 958.25 +6.00 37 2,104 +0
Sep13 121106 938.00 942.25 937.00 941.00 +5.00 36 2,831 +10
Total Volume and Open Interest 4,043 41,619 -579
Oats(CBOT)
Dec12 121106 358.75 363.75 353.50 360.00 +2.00 1,358 6,529 -752
Mar13 121106 369.75 372.00 363.00 368.75 +1.50 433 5,053 +279
May13 121106 364.50 368.00 364.50 368.00 unch 13 331 +5
Jul13 121106 366.00 366.00 365.25 366.00 +0.75 0 7 +0
Total Volume and Open Interest 1,805 11,967 -468
Rough Rice(CBOT)
Nov12 121106 14.85 15.03 14.85 15.03 +0.18 7 21 -23
Jan13 121106 15.18 15.32 15.11 15.32 +0.16 312 12,876 +2
Mar13 121106 15.50 15.63 15.45 15.63 +0.16 26 849 -12
May13 121106 15.74 15.91 15.74 15.91 +0.16 4 41 +2
Total Volume and Open Interest 352 13,844 -31
Live Cattle(CME)
Dec12 121106 125.450 125.850 125.200 125.680 +0.395 16,767 123,749 -2,837
Feb13 121106 129.035 129.500 128.800 129.380 +0.380 11,348 83,540 +1,578
Apr13 121106 133.130 133.400 132.735 133.285 +0.210 4,859 57,723 +360
Jun13 121106 129.500 129.785 129.000 129.600 +0.200 2,462 31,865 -21
Aug13 121106 129.380 129.785 129.075 129.700 +0.300 1,120 13,780 +441
Oct13 121106 132.800 133.300 132.630 133.300 +0.250 97 2,744 +26
Total Volume and Open Interest 36,731 315,088 -412
Feeder Cattle(CME)
Nov12 121106 144.900 145.150 144.550 144.850 -0.050 956 3,959 -221
Jan13 121106 146.785 146.935 146.130 146.735 -0.050 2,208 13,999 +419
Mar13 121106 148.800 149.050 148.400 148.950 unch 697 4,071 +26
Apr13 121106 150.300 150.630 149.950 150.550 -0.025 249 1,353 +61
May13 121106 151.285 152.000 151.285 152.000 unch 91 1,315 +29
Aug13 121106 154.650 155.050 154.600 155.050 +0.015 33 551 +7
Sep13 121106 155.400 156.000 155.400 156.000 unch 0 25 +0
Total Volume and Open Interest 4,234 25,276 +321
Lean Hogs(CME)
Dec12 121106 77.150 77.975 76.650 77.580 +0.650 23,960 84,826 -2,479
Feb13 121106 83.035 83.680 82.580 83.430 +0.480 12,180 49,123 -44
Apr13 121106 88.200 88.800 87.700 88.600 +0.620 5,818 32,453 +248
May13 121106 95.000 95.900 94.950 95.450 -1.000 17 1,517 +1
Jun13 121106 98.180 98.535 97.550 98.150 +0.015 3,750 24,896 -1,278
Jul13 121106 98.700 98.700 97.680 98.300 -0.235 860 6,953 +162
Aug13 121106 98.400 98.400 97.250 97.700 -0.200 1,309 7,992 +6
Oct13 121106 87.200 87.200 86.500 87.000 -0.100 503 4,595 +65
Total Volume and Open Interest 48,648 214,066 -3,382
Class III Milk(CME)
Nov12 121106 21.14 21.28 21.14 21.27 +0.08 169 5,192 +27
Dec12 121106 20.34 20.50 20.34 20.47 +0.05 322 5,275 +170
Jan13 121106 19.41 19.47 19.39 19.45 unch 70 2,119 +35
Feb13 121106 19.03 19.03 19.00 19.03 unch 17 1,693 +9
Mar13 121106 18.90 18.95 18.90 18.94 -0.01 8 1,410 +4
Total Volume and Open Interest 640 22,280 +262
Cocoa(ICE)
Dec12 121106 2444 2470 2435 2462 +18 19,889 54,001 -9,402
Mar13 121106 2445 2473 2442 2466 +14 15,186 65,561 +7,241
May13 121106 2451 2477 2451 2474 +13 1,285 28,126 +293
Jul13 121106 2474 2486 2469 2484 +14 693 15,791 +205
Sep13 121106 2479 2493 2475 2491 +15 325 6,664 +57
Dec13 121106 2481 2498 2478 2496 +14 376 7,836 +211
Mar14 121106 2485 2500 2480 2498 +14 164 11,833 -103
Total Volume and Open Interest 38,669 198,112 -922
Coffee "C"(ICE)
Dec12 121106 151.00 152.50 150.35 150.60 -0.30 14,643 67,472 -793
Mar13 121106 156.20 157.15 155.20 155.40 -0.40 8,435 52,789 +1,558
May13 121106 158.60 159.95 158.15 158.20 -0.45 1,885 15,753 +28
Jul13 121106 161.60 162.75 161.00 161.05 -0.50 927 7,765 +171
Sep13 121106 164.55 165.45 163.80 163.80 -0.55 509 4,322 -138
Dec13 121106 168.60 169.35 167.80 167.80 -0.50 265 3,208 +81
Total Volume and Open Interest 26,724 152,455 +918
Orange Juice(ICE)
Nov12 121106 111.10 111.10 110.40 110.40 +2.90 44 1,239 -25
Jan13 121106 106.75 110.15 106.75 109.70 +2.95 394 17,214 +20
Mar13 121106 109.00 111.80 109.00 111.65 +3.25 52 3,284 -3
May13 121106 111.40 114.20 111.40 114.15 +3.25 20 1,127 +15
Jul13 121106 115.50 116.70 115.50 116.70 +3.35 0 120 +0
Sep13 121106 117.90 117.90 117.90 117.90 +3.15 0 65 +0
Total Volume and Open Interest 510 23,133 +7
Sugar #11(ICE)
Mar13 121106 19.37 19.77 19.26 19.59 +0.26 35,481 365,126 -2,157
May13 121106 19.39 19.76 19.24 19.64 +0.32 16,851 93,593 +3,104
Jul13 121106 19.38 19.76 19.21 19.67 +0.37 10,301 121,638 +726
Oct13 121106 19.66 20.02 19.49 19.94 +0.35 3,986 58,981 -78
Mar14 121106 20.04 20.53 19.98 20.41 +0.34 2,780 42,115 +608
May14 121106 20.24 20.35 20.19 20.30 +0.32 282 11,087 +14
Jul14 121106 20.17 20.27 20.17 20.21 +0.28 106 6,697 +26
Oct14 121106 20.22 20.31 20.21 20.24 +0.23 55 7,927 -20
Total Volume and Open Interest 69,982 715,574 +2,327
London Cocoa(LCE)
Dec12 121106 1576 1592 1573 1587 +8 2,081 43,831 -1,829
Mar13 121106 1576 1588 1573 1586 +6 2,992 69,869 +1,102
May13 121106 1584 1594 1579 1592 +4 879 27,592 +251
Jul13 121106 1598 1601 1587 1598 +3 256 19,852 -67
Sep13 121106 1597 1606 1594 1604 +4 236 18,140 +25
Dec13 121106 1589 1593 1585 1592 +4 168 8,715 +111
Mar14 121106 1580 1586 1579 1584 +5 136 11,008 +5
Total Volume and Open Interest 6,748 204,844 +0
London Sugar(LCE)
Dec12 121106 535.90 547.50 535.80 541.40 +3.80 3,694 25,391 -1,199
Mar13 121106 517.20 527.70 515.90 523.90 +5.20 4,674 35,516 +866
May13 121106 522.90 534.00 522.20 530.90 +6.20 1,038 11,213 +77
Aug13 121106 524.60 534.80 523.80 532.30 +6.40 453 5,180 -39
Oct13 121106 527.50 536.00 526.80 533.40 +6.60 232 3,761 +11
Total Volume and Open Interest 10,199 83,317 -284
Cotton(ICE)
Dec12 121106 70.40 71.10 70.01 70.10 -0.30 12,149 93,676 -3,072
Mar13 121106 71.65 72.34 71.16 71.24 -0.41 7,575 83,308 +1,812
May13 121106 72.75 73.35 72.30 72.38 -0.37 1,348 11,358 +491
Jul13 121106 73.72 74.30 73.20 73.25 -0.45 711 9,568 -38
Oct13 121106 74.92 74.92 74.92 74.92 -0.39 0 3 +0
Dec13 121106 76.00 76.31 75.48 75.64 -0.27 51 4,806 +18
Total Volume and Open Interest 21,834 202,779 -789
Lumber(CME)
Nov12 121106 317.8 325.0 317.3 324.7 +10.3 240 774 -207
Jan13 121106 325.5 333.3 325.5 333.3 +10.0 539 7,330 +85
Mar13 121106 327.9 338.0 327.9 338.0 +10.0 250 1,926 +47
May13 121106 333.7 341.8 333.7 341.2 +6.8 38 732 +12
Total Volume and Open Interest 1,068 10,858 -63
Crude Oil(NYM)
Dec12 121106 85.67 89.22 85.42 88.71 +3.06 221,397 328,132 -22,203
Jan13 121106 86.20 89.67 85.92 89.17 +3.03 80,598 205,524 +12,845
Feb13 121106 86.88 90.22 86.53 89.73 +3.00 51,698 103,898 +5,295
Mar13 121106 87.30 90.77 87.14 90.32 +2.98 32,904 103,511 -1,785
Apr13 121106 87.92 91.29 87.71 90.87 +2.96 15,971 48,495 +730
May13 121106 88.36 91.71 88.20 91.33 +2.92 9,592 43,597 +766
Jun13 121106 88.75 92.03 88.53 91.64 +2.86 21,519 101,835 +2,606
Jul13 121106 89.43 92.00 88.84 91.86 +2.81 2,231 41,180 +358
Aug13 121106 89.87 92.32 89.87 91.97 +2.77 2,813 26,261 +20
Sep13 121106 89.40 92.05 89.26 92.05 +2.74 2,933 39,960 +251
Oct13 121106 89.86 92.07 89.86 92.07 +2.71 1,648 25,396 -157
Nov13 121106 91.84 92.20 91.54 92.09 +2.68 1,681 28,180 +282
Dec13 121106 89.50 92.44 89.10 92.11 +2.66 18,714 163,132 -711
Jan14 121106 91.99 91.99 91.99 91.99 +2.64 1,134 27,544 +359
Feb14 121106 91.86 91.86 91.86 91.86 +2.62 212 9,482 +19
Mar14 121106 91.71 91.71 88.87 91.71 +2.60 310 17,123 -31
Total Volume and Open Interest 477,577 1,608,918 +232
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121106 85.700 89.225 85.400 88.700 +3.050 6,074 10,939 +360
Jan13 121106 86.175 89.600 86.050 89.175 +3.025 821 2,624 +492
Feb13 121106 87.450 89.725 87.450 89.725 +3.000 78 690 +39
Mar13 121106 87.800 90.450 87.800 90.325 +2.975 55 367 +33
Apr13 121106 90.875 90.875 90.875 90.875 +2.975 0 4 +0
May13 121106 90.300 91.325 90.300 91.325 +2.925 0 5 +0
Jun13 121106 89.875 91.700 89.875 91.650 +2.875 0 39 +0
Jul13 121106 91.850 91.850 91.850 91.850 +2.800      
Aug13 121106 91.975 91.975 91.975 91.975 +2.775      
Total Volume and Open Interest 7,028 14,820 +924
Heating Oil(NYM)
Dec12 121106 298.20 306.00 296.73 305.29 +7.00 60,734 90,678 -3,354
Jan13 121106 298.56 306.55 297.19 305.87 +7.05 28,992 54,050 +2,003
Feb13 121106 298.71 306.32 297.25 305.66 +7.17 21,283 40,053 +998
Mar13 121106 297.66 305.18 297.66 304.60 +7.34 16,713 25,393 +832
Apr13 121106 294.99 302.42 293.65 302.10 +7.55 9,149 29,415 +313
May13 121106 297.65 304.03 294.79 303.71 +7.55 5,164 15,628 +305
Jun13 121106 295.71 302.49 295.65 302.03 +7.39 4,769 17,209 +214
Jul13 121106 296.10 302.03 295.60 301.55 +7.26 569 4,689 +181
Aug13 121106 296.10 301.33 296.10 301.33 +7.08 174 3,395 +22
Sep13 121106 294.16 301.20 294.16 301.20 +6.94 345 7,217 +46
Oct13 121106 301.36 301.36 301.36 301.36 +6.85 122 2,188 +20
Nov13 121106 295.06 301.59 295.06 301.59 +6.78 231 1,993 +6
Dec13 121106 295.08 301.55 293.97 301.55 +6.69 1,753 12,207 +374
Jan14 121106 301.30 301.30 301.30 301.30 +6.64 6 1,068 +4
Total Volume and Open Interest 150,006 306,283 +1,965
Gasoline(NYMEX)
Dec12 121106 262.03 271.50 261.50 269.89 +7.87 50,713 99,637 -5,539
Jan13 121106 261.01 269.24 259.05 268.09 +8.08 33,971 62,250 +2,959
Feb13 121106 260.15 269.74 259.74 268.83 +8.17 15,431 25,328 +1,409
Mar13 121106 263.24 271.68 262.46 270.96 +8.11 9,998 22,351 +332
Apr13 121106 277.27 286.50 276.94 285.99 +7.79 3,849 14,340 -169
May13 121106 277.32 285.85 276.38 285.25 +7.62 2,266 10,273 +70
Jun13 121106 275.65 283.40 273.71 282.54 +7.43 2,234 12,142 +464
Jul13 121106 274.60 279.35 274.43 279.04 +7.21 1,018 3,681 +233
Aug13 121106 275.40 275.40 275.40 275.40 +7.11 756 2,923 +220
Sep13 121106 266.85 271.00 266.74 271.00 +7.04 582 4,078 +67
Total Volume and Open Interest 125,357 265,267 -2,722
e-miNY RBOB Gasoline(NYM)
Dec12 121106 269.90 269.90 269.89 269.90 +7.90 0 1 +0
Jan13 121106 268.10 268.10 268.09 268.10 +8.10      
Feb13 121106 268.80 268.83 268.80 268.80 +8.10      
Mar13 121106 271.00 271.00 270.96 271.00 +8.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121106 3.568 3.620 3.513 3.617 +0.063 85,735 162,688 -8,546
Jan13 121106 3.680 3.751 3.635 3.748 +0.070 48,361 264,326 -2,680
Feb13 121106 3.688 3.756 3.640 3.754 +0.071 19,304 65,251 +3,205
Mar13 121106 3.659 3.730 3.615 3.729 +0.070 16,677 126,804 -379
Apr13 121106 3.639 3.710 3.598 3.710 +0.069 20,387 131,896 +1,530
May13 121106 3.673 3.744 3.641 3.744 +0.067 3,190 36,731 +345
Jun13 121106 3.721 3.785 3.679 3.784 +0.065 1,607 20,415 +19
Jul13 121106 3.741 3.827 3.738 3.827 +0.066 1,856 24,184 +111
Aug13 121106 3.773 3.847 3.764 3.847 +0.066 1,084 23,052 -173
Sep13 121106 3.763 3.849 3.745 3.849 +0.065 812 21,922 +7
Oct13 121106 3.806 3.885 3.788 3.885 +0.064 7,273 83,196 -710
Nov13 121106 3.936 3.998 3.906 3.996 +0.061 3,149 25,097 +121
Dec13 121106 4.123 4.193 4.094 4.190 +0.061 1,952 31,156 -86
Jan14 121106 4.236 4.294 4.236 4.294 +0.063 3,028 55,024 -119
Feb14 121106 4.240 4.284 4.235 4.284 +0.063 91 5,277 -4
Mar14 121106 4.156 4.205 4.155 4.205 +0.063 369 11,504 -144
Total Volume and Open Interest 217,603 1,176,496 -8,706
Brent Crude Oil(ICE)
Dec12 121106 107.93 111.31 107.13 111.07 +3.34 217,310 195,869 -13,411
Jan13 121106 106.85 110.39 106.26 110.14 +3.23 122,728 227,136 +3,062
Feb13 121106 106.19 109.65 105.59 109.43 +3.16 53,267 103,461 +3,147
Mar13 121106 105.62 109.04 105.06 108.87 +3.10 34,455 60,518 -845
Apr13 121106 105.20 108.60 104.64 108.42 +3.06 21,731 38,336 +646
May13 121106 104.83 108.09 104.27 108.02 +3.02 14,152 40,022 +2,115
Jun13 121106 104.41 107.79 103.90 107.62 +2.98 39,437 84,018 +2,976
Jul13 121106 104.04 107.30 103.52 107.19 +2.93 10,297 33,058 +3,431
Aug13 121106 103.64 106.73 103.13 106.73 +2.89 4,515 38,406 -448
Sep13 121106 103.70 106.24 103.70 106.24 +2.85 6,771 42,200 -698
Oct13 121106 105.97 105.97 105.78 105.78 +2.81 4,742 39,061 -655
Nov13 121106 105.70 105.70 105.36 105.36 +2.76 3,353 28,422 +601
Dec13 121106 102.06 105.13 101.60 104.96 +2.71 31,739 114,307 +457
Jan14 121106 104.57 104.57 104.57 104.57 +2.66 1,498 18,002 +68
Total Volume and Open Interest 576,699 1,252,228 +1,553
Gas Oil(ICE)
Nov12 121106 932.25 953.75 927.25 937.00 +14.50 31,939 58,498 -8,861
Dec12 121106 932.00 953.25 925.00 936.75 +16.75 104,521 139,560 -4,892
Jan13 121106 928.50 953.00 923.25 936.75 +18.75 52,983 72,457 -614
Feb13 121106 924.75 949.75 919.75 933.75 +19.75 22,097 39,703 +3,465
Mar13 121106 921.50 946.00 917.00 930.25 +20.00 11,060 33,459 -139
Apr13 121106 917.75 941.75 912.50 926.50 +20.00 5,044 27,675 -77
May13 121106 909.50 937.50 909.50 922.75 +19.75 4,457 18,043 -189
Jun13 121106 909.00 934.00 905.75 919.25 +19.25 9,414 37,856 -34
Jul13 121106 912.25 926.75 912.25 916.50 +19.00 2,834 14,993 +582
Aug13 121106 901.00 921.50 901.00 913.75 +18.75 1,472 11,305 +112
Total Volume and Open Interest 254,215 563,828 -9,849
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121106 2.348 2.348 2.330 2.345 +0.013 339 1,683 -59
Jan13 121106 2.343 2.343 2.332 2.338 +0.011 278 1,161 -40
Feb13 121106 2.348 2.351 2.345 2.351 +0.013 124 949 +78
Mar13 121106 2.340 2.358 2.340 2.355 +0.012 46 1,931 +2
Apr13 121106 2.363 2.364 2.360 2.364 +0.010 33 589 -2
May13 121106 2.378 2.378 2.378 2.378 +0.013 30 1,366 +11
Jun13 121106 2.385 2.387 2.383 2.384 +0.014 13 1,533 +3
Total Volume and Open Interest 903 11,218 -86
WTI Crude Oil(ICE)
Dec12 121106 85.69 89.22 85.43 88.71 +3.06 50,872 94,015 -8,717
Jan13 121106 86.10 89.62 85.94 89.17 +3.03 20,213 71,060 +3,548
Feb13 121106 86.69 90.12 86.55 89.73 +3.00 18,351 36,988 +5,668
Mar13 121106 87.23 90.65 87.23 90.32 +2.98 10,271 36,978 -1,631
Apr13 121106 88.30 90.87 88.30 90.87 +2.96 5,990 16,002 +1,750
May13 121106 88.97 91.41 88.97 91.33 +2.92 3,637 12,173 +425
Jun13 121106 88.67 92.03 88.67 91.64 +2.86 4,750 49,163 -65
Jul13 121106 91.86 91.86 91.86 91.86 +2.81 1,102 7,526 +296
Aug13 121106 91.97 91.97 91.97 91.97 +2.77 707 4,717 +78
Sep13 121106 92.05 92.05 92.05 92.05 +2.74 586 8,944 +6
Oct13 121106 92.07 92.07 92.07 92.07 +2.71 317 4,461 -11
Nov13 121106 92.09 92.09 92.09 92.09 +2.68 292 5,212 +28
Dec13 121106 89.25 92.40 89.25 92.11 +2.66 4,576 67,331 +134
Jan14 121106 91.99 91.99 91.99 91.99 +2.64 542 5,378 +244
Feb14 121106 91.86 91.86 91.86 91.86 +2.62 21 1,866 -5
Mar14 121106 91.71 91.71 91.71 91.71 +2.60 25 3,672 +0
Total Volume and Open Interest 122,898 523,174 +1,723
US Dollar Index(ICE)
Dec12 121106 80.800 80.920 80.650 80.715 -0.128 18,155 37,870 -848
Mar13 121106 81.070 81.110 80.885 80.945 -0.113 43 1,067 +35
Jun13 121106 81.185 81.185 81.185 81.185 -0.113 0 3 +0
Total Volume and Open Interest 18,198 38,943 -813
Australian Dollar(CME)
Dec12 121106 103.37 104.13 103.25 104.02 +0.77 69,228 174,524 -1,113
Mar13 121106 102.71 103.27 102.52 103.27 +0.75 10 662 +4
Jun13 121106 102.54 102.54 101.84 102.54 +0.70 0 9 +0
Total Volume and Open Interest 69,238 175,200 -1,109
British Pound(CME)
Dec12 121106 159.79 160.06 159.63 159.92 +0.23 95,316 163,115 -4,831
Mar13 121106 159.72 160.00 159.64 159.87 +0.23 55 456 +50
Jun13 121106 159.85 159.85 159.60 159.85 +0.25 0 59 +0
Total Volume and Open Interest 95,371 163,632 -4,781
Canadian Dollar(CME)
Dec12 121106 100.28 100.82 100.22 100.74 +0.52 49,977 162,871 -1,618
Mar13 121106 100.22 100.58 100.01 100.53 +0.52 42 3,426 +9
Jun13 121106 100.15 100.32 99.80 100.32 +0.52 1 608 +1
Sep13 121106 100.10 100.10 99.58 100.10 +0.52 8 895 +2
Total Volume and Open Interest 50,032 167,902 -1,606
Japanese Yen(CME)
Dec12 121106 124.65 125.10 124.34 124.40 -0.22 63,828 155,266 +2,018
Mar13 121106 125.00 125.12 124.52 124.52 -0.22 32 587 +3
Jun13 121106 124.82 124.86 124.64 124.64 -0.22 1 26 +0
Total Volume and Open Interest 63,861 155,901 +2,021
Swiss Franc(CME)
Dec12 121106 106.06 106.21 105.80 106.08 +0.04 26,990 38,483 +329
Mar13 121106 106.25 106.25 106.21 106.25 +0.04 0 65 +0
Jun13 121106 106.44 106.44 106.40 106.44 +0.04 0 3 +0
Total Volume and Open Interest 26,990 38,551 +329
EuroFX(CME)
Dec12 121106 128.00 128.32 127.67 128.21 +0.28 219,459 223,251 +670
Mar13 121106 128.09 128.41 127.85 128.34 +0.29 259 1,094 -31
Jun13 121106 128.18 128.47 128.15 128.45 +0.29 1 549 +0
Total Volume and Open Interest 219,721 224,942 +637
Mexican Peso(CME)
Nov12 121106 771.50 771.50 765.50 771.50 +6.00      
Dec12 121106 763.75 770.00 763.00 769.00 +6.00 18,365 187,298 -886
Total Volume and Open Interest 18,368 188,221 -883
Brazilian Real(CME)
Dec12 121106 490.40 490.75 490.40 490.45 +0.50 179 5,355 -172
Jan13 121106 488.65 488.65 488.65 488.65 +0.50      
Feb13 121106 486.90 486.90 486.90 486.90 +0.50 0 201 +0
Mar13 121106 485.10 485.10 485.10 485.10 +0.50 44 44 +43
Total Volume and Open Interest 4,715 32,587 +4,363
30-Year T-Bonds(CBOT)
Dec12 121106 149~050 149~080 148~030 148~090 -0~310 245,166 551,329 +5,890
Mar13 121106 147~240 147~290 146~250 146~300 -0~310 1,023 1,721 +480
Jun13 121106 145~250 146~240 145~250 145~250 -0~310      
Total Volume and Open Interest 246,189 553,050 +6,370
10-Year T-Notes(CBOT)
Dec12 121106 133~040 133~055 132~200 132~225 -0~140 724,924 1,697,067 +493
Mar13 121106 132~155 132~170 132~020 132~040 -0~145 5,419 13,822 +1,747
Jun13 121106 131~090 131~090 131~090 131~090 -0~145      
Total Volume and Open Interest 730,343 1,710,889 +2,240
5-Year T-Notes(CBOT)
Dec12 121106 124~110 124~122 124~022 124~040 -0~082 361,307 1,343,134 +3,580
Mar13 121106 124~010 124~052 123~284 123~284 -0~086 2,948 3,643 +2,065
Jun13 121106 123~084 123~172 123~084 123~084 -0~086      
Total Volume and Open Interest 364,255 1,346,777 +5,645
2 Year T-Notes(CBOT)
Dec12 121106 110~062 110~062 110~042 110~052 -0~010 142,190 923,786 +15,643
Mar13 121106 110~046 110~050 110~030 110~036 -0~012 18,356 59,817 +4,233
Jun13 121106 109~202 109~214 109~202 109~202 -0~012      
Total Volume and Open Interest 160,546 983,603 +19,876
Eurodollars(CME)
Dec12 121106 99.690 99.695 99.685 99.690 -0.005 83,634 915,512 -12,124
Mar13 121106 99.690 99.695 99.675 99.680 -0.010 97,620 782,923 +1,665
Jun13 121106 99.670 99.675 99.650 99.655 -0.015 130,975 756,142 +5,155
Sep13 121106 99.655 99.660 99.625 99.630 -0.025 119,352 638,752 -2,280
Dec13 121106 99.620 99.630 99.585 99.590 -0.035 149,572 703,469 -10,463
Mar14 121106 99.590 99.595 99.540 99.550 -0.045 128,156 622,274 +4,361
Jun14 121106 99.545 99.550 99.490 99.500 -0.050 128,120 505,891 -1,372
Sep14 121106 99.495 99.500 99.435 99.445 -0.055 139,844 463,594 +5,916
Dec14 121106 99.435 99.440 99.365 99.380 -0.060 107,139 475,603 +2,669
Mar15 121106 99.370 99.375 99.305 99.315 -0.065 91,075 479,332 +9,391
Jun15 121106 99.295 99.295 99.215 99.230 -0.070 91,314 535,620 +5,778
Sep15 121106 99.195 99.200 99.115 99.130 -0.075 74,637 355,676 +6,952
Dec15 121106 99.070 99.070 98.990 99.005 -0.075 74,843 320,010 -7,263
Mar16 121106 98.945 98.945 98.865 98.880 -0.075 39,594 199,480 +1,438
Jun16 121106 98.805 98.810 98.725 98.745 -0.075 28,298 141,457 -1,310
Sep16 121106 98.665 98.670 98.585 98.605 -0.075 26,898 140,716 +3,037
Dec16 121106 98.515 98.520 98.430 98.455 -0.075 30,770 98,029 +1,379
Mar17 121106 98.380 98.390 98.300 98.320 -0.075 18,831 84,875 +110
Total Volume and Open Interest 1,594,759 8,452,620 +12,101
Ultra T-Bond(CBOT)
Dec12 121106 164~10 164~13 162~31 163~09 -1~09 35,713 347,440 -315
Mar13 121106 162~26 163~01 161~28 161~28 -1~09 107 122 +100
Jun13 121106 161~28 161~28 161~28 161~28 -1~09      
Total Volume and Open Interest 35,820 347,562 -215
30 Day Federal Funds(CBOT)
Nov12 121106 99.838 99.838 99.832 99.838 unch 743 66,538 -52
Dec12 121106 99.840 99.850 99.840 99.845 unch 1,247 35,220 +399
Jan13 121106 99.855 99.860 99.855 99.855 unch 265 23,729 -84
Feb13 121106 99.865 99.865 99.855 99.860 unch 983 24,369 -413
Mar13 121106 99.860 99.870 99.855 99.865 +0.005 482 18,714 +92
Apr13 121106 99.865 99.870 99.855 99.860 unch 842 21,824 +180
Total Volume and Open Interest 12,882 356,432 +1,322
3-Mth Euro-Yen(CME)
Dec12 121106 99.685 99.685 99.685 99.685 unch      
Mar13 121106 99.710 99.710 99.710 99.710 +0.005      
Jun13 121106 99.735 99.735 99.735 99.735 +0.005      
Sep13 121106 99.743 99.743 99.743 99.743 +0.005      
Dec13 121106 99.745 99.745 99.745 99.745 +0.005      
Mar14 121106 99.745 99.745 99.745 99.745 +0.005      
Jun14 121106 99.605 99.605 99.605 99.605 +0.005      
Sep14 121106 99.465 99.465 99.465 99.465 +0.005      
Dec14 121106 99.690 99.690 99.690 99.690 +0.005      
Mar15 121106 99.550 99.550 99.550 99.550 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121106 99.68 99.68 99.68 99.68 unch 0 2,092 +0
Mar13 121106 99.71 99.71 99.71 99.71 +0.00 0 343 +0
Jun13 121106 99.74 99.74 99.74 99.74 +0.00 0 201 +0
Sep13 121106 99.74 99.74 99.74 99.74 +0.00 0 305 +0
Dec13 121106 99.75 99.75 99.75 99.75 +0.01 0 384 +0
Mar14 121106 99.75 99.75 99.75 99.75 +0.01 0 344 +0
Jun14 121106 99.61 99.61 99.61 99.61 +0.01      
Sep14 121106 99.46 99.46 99.46 99.46 +0.00      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121106 144.25 144.33 144.23 144.31 +0.08 2,007 22,693 +137
Mar13 121106 143.61 143.61 143.61 143.61 +0.08      
Jun13 121106 141.52 141.52 141.52 141.52 +0.08      
Total Volume and Open Interest 2,007 22,693 +137
Euro-Bund(EUREX)
Dec12 121106 142.05 142.30 141.65 142.09 -0.04 547,385 855,463 +31,063
Mar13 121106 143.73 143.90 143.28 143.71 -0.06 4,637 72,670 +2,333
Jun13 121106 142.09 142.09 142.09 142.09 -0.04 72 0 +0
Total Volume and Open Interest 552,094 928,133 +33,396
Euro-Bobl(EUREX)
Dec12 121106 126.13 126.24 125.97 126.16 +0.02 304,684 771,871 +2,499
Mar13 121106 126.89 126.89 126.65 126.83 unch 1,828 38,055 -257
Jun13 121106 126.83 126.83 126.83 126.83 unch      
Total Volume and Open Interest 306,512 809,926 +2,242
3-Mth Euribor(EUREX)
Dec12 121106 99.810 99.810 99.810 99.810 unch 0 2,803 +0
Mar13 121106 99.820 99.820 99.820 99.820 unch 0 1,858 +0
Jun13 121106 99.795 99.795 99.795 99.795 unch 0 703 +0
Total Volume and Open Interest 82 7,578 +42
Long Gilt(LIFFE)
Dec12 121106 119~17 119~24 119~13 119~20 +0~02 150,075 344,870 +632
Mar13 121106 118~26 118~26 118~26 118~26 +0~02 0 368 +50
Total Volume and Open Interest 150,075 345,238 +682
3-Mth Short Sterling(LIFFE)
Dec12 121106 99.48 99.49 99.48 99.48 unch 30,239 278,797 +4,444
Mar13 121106 99.51 99.52 99.50 99.50 unch 45,693 336,390 +468
Jun13 121106 99.52 99.52 99.51 99.51 unch 29,580 278,957 +4,176
Sep13 121106 99.52 99.52 99.50 99.50 -0.01 28,035 313,646 +9,672
Dec13 121106 99.49 99.50 99.48 99.48 -0.01 20,552 323,582 +891
Mar14 121106 99.46 99.47 99.45 99.45 -0.01 31,684 259,617 +10,189
Total Volume and Open Interest 267,713 2,619,263 +41,933
3-Mth Euribor(LIFFE)
Dec12 121106 99.810 99.820 99.805 99.810 unch 77,572 524,230 +10,131
Mar13 121106 99.820 99.830 99.815 99.820 unch 124,359 510,884 +8,784
Jun13 121106 99.795 99.805 99.790 99.795 unch 93,237 432,906 +9,714
Total Volume and Open Interest 728,864 3,962,179 +57,143
3-Mth Aus T-Bills(SFE)
Dec12 121106 96.89 96.91 96.78 96.81 -0.09 40,111 149,430 +5,506
Mar13 121106 97.08 97.11 96.96 96.99 -0.10 42,472 192,684 +7,459
Jun13 121106 97.18 97.21 97.06 97.08 -0.10 24,719 139,031 -975
Sep13 121106 97.17 97.19 97.07 97.09 -0.09 9,320 87,902 +1,087
Dec13 121106 97.11 97.13 97.01 97.02 -0.09 5,008 67,845 +2,392
Mar14 121106 97.02 97.04 96.94 96.94 -0.08 3,566 41,535 +688
Jun14 121106 96.95 96.96 96.86 96.86 -0.08 2,462 20,287 +587
Sep14 121106 96.85 96.87 96.77 96.78 -0.07 1,087 13,909 +778
Dec14 121106 96.79 96.79 96.70 96.70 -0.07 11 1,616 +5
Mar15 121106 96.64 96.64 96.64 96.64 -0.07 10 54 +10
Total Volume and Open Interest 128,786 714,516 +17,557
10-Year Aus T-Bonds(SFE)
Dec12 121106 96.92 96.98 96.89 96.90 -0.03 48,965 417,480 +3,413
Mar13 121106 96.90 96.90 96.90 96.90 -0.03 5 5 +0
Total Volume and Open Interest 48,970 417,485 +3,413
3-Year Aus T-Bonds(SFE)
Dec12 121106 97.41 97.49 97.33 97.35 -0.07 152,411 473,280 +18,690
Mar13 121106 97.35 97.35 97.35 97.35 -0.07      
Total Volume and Open Interest 152,411 473,280 +18,690
Gold(CMX)
Dec12 121106 1685.4 1720.9 1683.5 1715.0 +31.8 120,547 277,932 -11,683
Feb13 121106 1688.5 1722.4 1686.1 1717.2 +31.8 4,993 59,129 +1,266
Apr13 121106 1690.6 1722.4 1690.2 1719.2 +31.8 1,060 17,545 +187
Jun13 121106 1690.3 1725.0 1690.3 1721.2 +31.9 884 21,700 +633
Aug13 121106 1700.0 1724.0 1700.0 1723.2 +32.0 3,096 10,413 +845
Oct13 121106 1700.6 1727.0 1700.6 1725.1 +32.0 161 5,605 +58
Dec13 121106 1703.7 1729.9 1702.1 1727.3 +32.1 215 11,794 -72
Feb14 121106 1705.0 1729.8 1705.0 1729.8 +32.1 0 2,422 +0
Apr14 121106 1732.3 1732.3 1732.3 1732.3 +32.2 1 3,377 +1
Jun14 121106 1737.5 1737.5 1734.8 1734.8 +32.2 172 8,993 -10
Aug14 121106 1737.3 1737.3 1737.3 1737.3 +32.2 0 83 +0
Total Volume and Open Interest 131,581 441,944 -8,589
Silver(CMX)
Dec12 121106 3120.0 3227.5 3107.0 3203.4 +90.6 35,628 71,185 -3,115
Mar13 121106 3126.5 3232.5 3116.0 3211.1 +90.9 3,342 17,852 +414
May13 121106 3143.5 3225.0 3124.5 3214.9 +91.1 351 5,644 +178
Jul13 121106 3141.5 3220.0 3132.5 3218.3 +91.2 214 6,172 +16
Sep13 121106 3221.0 3221.0 3221.0 3221.0 +91.3 181 3,487 +87
Dec13 121106 3153.5 3233.5 3153.5 3224.4 +91.4 985 16,286 +251
Mar14 121106 3222.9 3222.9 3222.9 3222.9 +91.5 245 1,241 +245
Total Volume and Open Interest 41,092 137,416 -1,887
Platinum(NYMEX)
Jan13 121106 1545.3 1564.5 1539.1 1558.3 +15.6 6,253 56,406 -781
Apr13 121106 1553.9 1565.5 1542.8 1561.4 +15.6 80 3,693 +49
Jul13 121106 1564.1 1564.2 1560.0 1564.2 +15.5 1 127 +1
Oct13 121106 1566.3 1566.3 1566.3 1566.3 +15.5 0 42 +0
Total Volume and Open Interest 6,337 60,312 -731
Palladium(NYMEX)
Dec12 121106 611.15 621.65 610.75 620.15 +17.15 3,037 18,761 +12
Mar13 121106 616.15 622.15 614.15 621.90 +17.05 201 2,227 +38
Jun13 121106 623.15 623.15 623.15 623.15 +17.05 0 9 +0
Total Volume and Open Interest 3,238 20,998 +56
Copper(CMX)
Dec12 121106 347.50 352.20 347.00 350.60 +3.60 42,853 81,072 -2,951
Mar13 121106 348.85 353.25 348.15 351.70 +3.65 4,676 45,448 +662
May13 121106 350.05 352.75 350.05 352.40 +3.65 821 7,407 +307
Jul13 121106 350.65 353.65 350.15 352.85 +3.65 818 5,704 +51
Sep13 121106 351.20 353.25 351.20 353.25 +3.65 374 1,970 -18
Total Volume and Open Interest 51,576 152,107 -2,552
DJIA Index(CBOT)
Dec12 121106 13037 13212 13037 13201 +148 139 13,272 +25
Mar13 121106 13122 13122 12975 13122 +147 0 6 +0
Jun13 121106 13041 13041 12894 13041 +147      
Sep13 121106 12962 12962 12815 12962 +147      
Total Volume and Open Interest 139 13,278 +25
E-mini DJIA Index(CBOT)
Dec12 121106 13045 13229 13034 13201 +148 83,754 102,374 -2,859
Mar13 121106 12980 13131 12980 13122 +147 6 192 +0
Jun13 121106 12955 13045 12949 13041 +147 0 45 +0
Sep13 121106 12962 12962 12962 12962 +147      
Total Volume and Open Interest 83,760 102,611 -2,859
S & P 500(CME)
Dec12 121106 1410.00 1429.00 1409.90 1425.20 +13.20 7,107 205,342 -184
Mar13 121106 1418.40 1420.20 1417.20 1418.40 +13.20 346 2,618 +194
Jun13 121106 1411.50 1413.20 1410.20 1411.50 +13.30 200 1,351 +105
Sep13 121106 1405.00 1406.70 1403.70 1405.00 +13.30      
Total Volume and Open Interest 7,653 209,311 +115
S & P 500 E-Mini(Globex)
Dec12 121106 1411.00 1429.25 1409.75 1425.25 +13.25 1,388,947 2,985,203 +6,407
Mar13 121106 1403.50 1422.00 1403.50 1418.50 +13.25 4,714 36,412 +4,848
Total Volume and Open Interest 1,393,689 3,023,478 +11,292
NASDAQ 100(CME)
Dec12 121106 2658.30 2693.00 2654.00 2675.80 +13.50 2,145 15,678 +174
Mar13 121106 2669.50 2675.00 2669.50 2669.50 +13.50 0 1 +0
Jun13 121106 2664.00 2664.00 2650.50 2664.00 +13.50      
Total Volume and Open Interest 2,145 15,679 +174
NASDAQ 100 E-Mini(Globex)
Dec12 121106 2661.30 2691.80 2653.30 2675.80 +13.50 251,300 363,186 -3,393
Mar13 121106 2658.00 2685.80 2658.00 2669.50 +13.50 23 211 +5
Total Volume and Open Interest 251,323 363,407 -3,388
S & P Midcap 400(CME)
Dec12 121106 1000.70 1000.70 1000.70 1000.70 +8.90 1 979 +0
Mar13 121106 998.70 998.70 989.80 998.70 +8.90      
Jun13 121106 996.60 996.60 987.70 996.60 +8.90      
Total Volume and Open Interest 1 979 +0
Volatility Index(CBOE)
Nov12 121106 17.95 18.07 16.85 17.05 -1.05 45,229 106,075 -7,761
Dec12 121106 18.70 18.85 17.75 18.10 -0.80 28,136 102,746 +2,055
Jan13 121106 20.10 20.19 19.20 19.45 -0.80 9,399 0 +0
Feb13 121106 20.80 20.85 19.95 20.15 -0.80 6,358 33,318 +39
Total Volume and Open Interest 102,279 302,145 -4,315
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121106 9030 9080 8975 9065 +35 2,540 31,539 -101
Mar13 121106 9070 9070 9035 9070 +35 0 1 +0
Total Volume and Open Interest 2,540 31,540 -101
Nikkei 225(SGX)
Dec12 121106 9010 9015 8955 8995 -15 74,475 226,816 -4,904
Mar13 121106 8960 8980 8960 8980 -15 4 2,113 +4
Jun13 121106 8905 8905 8905 8905 -10 0 1,205 +0
Total Volume and Open Interest 75,845 243,639 -4,158
CAC 40(EURONEXT)
Nov12 121106 3457.5 3493.5 3443.5 3477.5 +30.0 74,203 315,744 -1,055
Dec12 121106 3446.0 3482.0 3437.0 3468.0 +30.0 650 27,204 +118
Jan13 121106 3463.5 3478.5 3463.5 3468.5 +30.0 4 14 -3
Total Volume and Open Interest 74,857 343,174 -941
Hang Seng Index(HKFE)
Nov12 121106 21994 22042 21858 21955 -95 50,083 124,893 -2,062
Dec12 121106 22028 22036 21880 21970 -92 598 15,138 -120
Total Volume and Open Interest 50,796 143,171 -2,162
DAX(EUREX)
Dec12 121106 7356.5 7420.0 7320.0 7375.5 +47.5 93,703 151,411 +2,864
Mar13 121106 7359.0 7418.5 7331.5 7379.5 +47.0 1,541 8,972 +25
Jun13 121106 7353.5 7423.0 7349.5 7387.5 +47.0 26 1,666 -2
Total Volume and Open Interest 95,270 162,049 +2,887
FT-SE 100(EURONEXT)
Dec12 121106 5819.00 5888.00 5819.00 5857.50 +38.50 69,901 589,601 +1,156
Mar13 121106 5783.00 5840.00 5783.00 5814.50 +38.00 13 893 +229
Jun13 121106 5751.00 5751.00 5751.00 5751.00 +38.00 0 13 +0
Total Volume and Open Interest 69,914 590,507 +1,385
SPI 200(SFE)
Dec12 121106 4457.0 4478.0 4441.0 4473.0 +15.0 20,520 258,811 -2,319
Mar13 121106 4413.0 4443.0 4413.0 4443.0 +14.0 7 1,824 +1
Jun13 121106 4442.0 4442.0 4442.0 4442.0 +16.0 0 2,642 +0
Total Volume and Open Interest 21,592 269,630 -1,693
FTSE MIB(ISE)
Dec12 121106 15560.00 15680.00 15490.00 15665.00 +127.00 15,870 35,150 -1,059
Mar13 121106 15530.00 15672.00 15530.00 15672.00 +127.00 15 83 +4
Jun13 121106 15392.00 15392.00 15392.00 15392.00 +127.00 0 1 +0
Total Volume and Open Interest 15,885 35,234 -1,055
KOSPI 200(KFE)
Dec12 121106 252.60 253.40 252.60 252.90 +2.65 210,794 104,533 +935
Mar13 121106 249.50 252.25 249.50 252.00 +2.50 104 5,116 -46
Jun13 121106 253.60 253.60 253.60 253.60 +2.65 0 1,147 +0
Total Volume and Open Interest 210,902 110,805 +890
GSCI(CME)
Nov12 121106 635.00 646.00 634.00 644.00 +13.50 338 8,800 +0
Dec12 121106 637.50 648.50 636.50 647.20 +13.10 0 53 +0
Jan13 121106 647.50 649.00 647.50 647.50 +13.00      
Total Volume and Open Interest 338 8,853 +0
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259