Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121107 1519.00 1522.75 1500.25 1508.75 -8.00 5,592 4,434 -1,702
Jan13 121107 1516.00 1521.75 1497.25 1507.00 -8.50 72,044 271,198 -4,218
Mar13 121107 1490.50 1497.00 1477.25 1485.25 -5.75 21,353 118,012 +128
May13 121107 1466.50 1469.25 1452.00 1461.00 -4.25 9,326 95,652 -325
Jul13 121107 1448.00 1453.75 1439.50 1446.00 -4.00 6,718 71,305 -496
Aug13 121107 1415.00 1418.50 1408.75 1416.25 -2.00 138 1,748 +3
Sep13 121107 1372.50 1381.25 1372.50 1378.25 -0.25 121 1,287 +13
Nov13 121107 1345.00 1350.00 1336.75 1346.25 +1.75 2,689 53,946 +276
Jan14 121107 1352.00 1354.00 1350.25 1351.50 +1.25 47 476 +3
Mar14 121107 1355.50 1355.50 1353.50 1355.50 +2.00 23 144 +6
May14 121107 1351.25 1351.25 1350.00 1351.25 +1.25 16 129 +0
Jul14 121107 1354.50 1354.50 1353.25 1354.50 +1.25 2 57 +0
Aug14 121107 1349.25 1349.25 1348.00 1349.25 +1.25      
Sep14 121107 1339.50 1339.50 1338.25 1339.50 +1.25      
Total Volume and Open Interest 118,084 620,361 -6,307
Soybean Meal(CBOT)
Dec12 121107 473.20 475.40 465.20 469.50 -3.20 30,287 90,236 -3,705
Jan13 121107 467.30 469.70 461.00 465.00 -2.30 14,743 37,551 +1,773
Mar13 121107 456.10 458.00 451.40 454.20 -1.90 9,627 34,154 +700
May13 121107 439.60 440.90 435.30 438.10 -1.50 1,681 25,994 +22
Jul13 121107 431.00 431.00 426.70 429.40 -1.60 839 17,631 -140
Aug13 121107 417.20 419.70 416.80 418.60 -0.70 63 1,430 +0
Sep13 121107 402.70 405.50 402.70 404.10 -0.30 49 1,759 +19
Oct13 121107 390.40 390.60 388.20 389.10 +0.90 5 3,184 +0
Dec13 121107 385.00 388.60 384.20 386.90 +0.50 185 9,967 -50
Jan14 121107 387.60 387.60 387.10 387.60 +0.50 0 313 +0
Total Volume and Open Interest 57,483 222,845 -1,377
Soybean Oil(CBOT)
Dec12 121107 48.75 49.06 48.41 48.62 -0.06 40,619 134,319 +81
Jan13 121107 49.06 49.41 48.77 49.00 -0.06 18,457 109,751 +2,057
Mar13 121107 49.65 49.89 49.25 49.46 -0.06 12,286 44,219 -864
May13 121107 50.00 50.22 49.75 49.96 -0.06 6,653 31,242 +1,128
Jul13 121107 50.55 50.71 50.19 50.41 -0.07 3,229 22,662 -226
Aug13 121107 50.70 50.70 50.40 50.53 -0.06 280 3,472 +28
Sep13 121107 50.70 50.91 50.41 50.59 -0.08 262 2,736 +19
Oct13 121107 50.50 50.54 50.28 50.44 -0.03 180 3,852 -66
Dec13 121107 50.54 50.63 50.10 50.38 unch 1,321 11,249 +144
Jan14 121107 50.56 50.60 50.56 50.57 +0.01 2 650 +2
Total Volume and Open Interest 83,289 364,993 +2,303
Canola(WCE)
Nov12 121107 601.5 601.5 601.5 601.5 -1.5 43 38 -226
Jan13 121107 600.0 600.5 594.3 599.0 -1.5 7,532 112,237 -11
Mar13 121107 596.3 597.5 592.0 596.4 -0.9 1,568 19,631 +33
May13 121107 591.9 593.9 588.7 592.6 +0.1 605 20,125 -87
Jul13 121107 587.8 590.5 586.5 590.2 +0.4 94 6,811 -17
Total Volume and Open Interest 9,920 165,421 -283
Corn(CBOT)
Dec12 121107 740.50 751.75 734.00 744.25 +3.25 118,109 438,093 -15,454
Mar13 121107 742.75 752.25 734.25 746.00 +3.00 54,333 413,453 +6,719
May13 121107 739.75 748.00 732.75 742.50 +2.75 13,947 103,676 +2,285
Jul13 121107 731.00 738.50 724.00 733.75 +2.75 11,021 149,334 +1,434
Sep13 121107 658.25 662.50 654.50 660.00 +2.00 974 29,131 -192
Dec13 121107 636.25 642.50 632.50 641.25 +4.00 16,365 140,256 +4,737
Mar14 121107 644.00 648.00 640.50 648.00 +4.00 41 2,653 +13
May14 121107 654.00 654.00 649.50 653.50 +4.00 3 830 +0
Jul14 121107 651.00 658.00 651.00 656.75 +4.75 0 1,121 +0
Sep14 121107 610.00 610.00 606.25 610.00 +3.75 5 90 +4
Total Volume and Open Interest 215,216 1,286,309 -332
Wheat(CBOT)
Dec12 121107 876.50 897.00 870.75 894.00 +17.00 46,154 184,736 -5,184
Mar13 121107 890.00 910.75 884.25 907.75 +17.25 23,945 127,750 +4,791
May13 121107 897.00 917.00 891.50 914.00 +16.50 8,570 31,927 +566
Jul13 121107 877.75 890.75 872.25 890.00 +10.50 8,637 68,176 +1,180
Sep13 121107 887.00 898.50 885.75 898.00 +10.50 583 6,593 +35
Dec13 121107 893.25 906.00 889.25 905.50 +9.75 3,524 43,023 +422
Total Volume and Open Interest 91,566 466,690 +1,838
Wheat(KCBT)
Dec12 121107 919.00 937.25 910.00 931.50 +12.00 10,279 82,871 -2,084
Mar13 121107 934.50 952.75 926.00 947.25 +12.00 6,764 48,282 +2,147
May13 121107 932.75 958.00 932.50 954.00 +13.00 442 12,291 -31
Jul13 121107 924.75 937.75 917.25 933.50 +9.00 1,626 20,625 +173
Sep13 121107 924.00 937.25 923.00 933.75 +8.00 666 2,899 +157
Dec13 121107 932.50 942.50 931.50 938.75 +6.25 321 2,688 +198
Total Volume and Open Interest 20,106 170,018 +565
Wheat(MGE)
Dec12 121107 948.00 966.25 943.25 959.75 +11.75 1,661 16,491 -211
Mar13 121107 954.75 973.00 950.00 965.75 +11.00 1,317 15,470 +364
May13 121107 960.75 979.25 960.75 973.00 +12.25 166 3,910 +37
Jul13 121107 959.50 975.00 959.00 968.50 +10.25 29 2,106 +2
Sep13 121107 940.00 950.50 939.75 948.00 +7.00 68 2,844 +13
Total Volume and Open Interest 3,321 41,861 +242
Oats(CBOT)
Dec12 121107 359.00 365.75 355.50 365.25 +5.25 1,008 6,247 -282
Mar13 121107 368.00 373.50 365.00 372.50 +3.75 350 5,253 +200
May13 121107 365.00 372.75 365.00 372.75 +4.75 6 337 +6
Jul13 121107 369.75 369.75 366.00 369.75 +3.75 0 7 +0
Total Volume and Open Interest 1,366 11,892 -75
Rough Rice(CBOT)
Nov12 121107 14.94 15.03 14.94 14.94 -0.10 15 15 -6
Jan13 121107 15.32 15.48 15.21 15.22 -0.10 586 12,826 -50
Mar13 121107 15.61 15.76 15.53 15.53 -0.10 23 858 +9
May13 121107 15.92 15.92 15.81 15.81 -0.10 2 43 +2
Total Volume and Open Interest 626 13,799 -45
Live Cattle(CME)
Dec12 121107 125.750 126.000 124.550 124.950 -0.730 18,996 121,604 -2,145
Feb13 121107 129.450 129.630 128.150 128.850 -0.530 11,742 85,604 +2,064
Apr13 121107 133.380 133.535 132.285 132.685 -0.600 7,135 59,027 +1,304
Jun13 121107 129.750 129.935 128.750 129.035 -0.565 2,549 31,676 -189
Aug13 121107 129.630 130.000 128.785 129.235 -0.465 714 13,898 +118
Oct13 121107 133.300 133.300 132.350 132.900 -0.400 88 2,731 -13
Total Volume and Open Interest 41,369 316,317 +1,229
Feeder Cattle(CME)
Nov12 121107 145.050 145.050 143.630 144.200 -0.650 680 3,774 -185
Jan13 121107 146.800 146.850 144.785 145.500 -1.235 1,394 14,141 +142
Mar13 121107 149.000 149.075 147.150 147.630 -1.320 737 4,221 +150
Apr13 121107 150.200 150.300 148.825 149.485 -1.065 328 1,390 +37
May13 121107 151.785 151.785 150.100 150.800 -1.200 134 1,336 +21
Aug13 121107 155.035 155.035 153.800 154.700 -0.350 31 559 +8
Sep13 121107 154.800 155.300 154.550 155.250 -0.750 1 26 +1
Total Volume and Open Interest 3,306 25,451 +175
Lean Hogs(CME)
Dec12 121107 77.650 80.475 77.300 80.100 +2.520 19,955 82,299 -2,527
Feb13 121107 83.680 86.000 83.080 85.950 +2.520 10,113 51,164 +2,041
Apr13 121107 88.550 90.700 88.330 90.500 +1.900 5,911 32,774 +321
May13 121107 95.480 97.500 95.400 97.200 +1.750 63 1,491 -26
Jun13 121107 98.385 100.080 97.930 99.650 +1.500 3,894 24,513 -383
Jul13 121107 98.135 99.900 98.050 99.750 +1.450 1,055 7,042 +89
Aug13 121107 97.700 99.230 97.635 98.900 +1.200 1,557 8,514 +522
Oct13 121107 86.800 88.300 86.800 88.250 +1.250 1,027 5,096 +501
Total Volume and Open Interest 43,732 214,648 +582
Class III Milk(CME)
Nov12 121107 21.23 21.26 20.74 20.76 -0.51 180 5,181 -11
Dec12 121107 20.47 20.54 19.80 19.82 -0.65 115 5,288 +13
Jan13 121107 19.42 19.55 18.91 18.96 -0.49 175 2,204 +85
Feb13 121107 19.00 19.14 18.75 18.80 -0.23 48 1,726 +33
Mar13 121107 19.00 19.00 18.75 18.76 -0.18 9 1,413 +3
Total Volume and Open Interest 560 22,414 +134
Cocoa(ICE)
Dec12 121107 2455 2474 2394 2399 -63 14,037 47,429 -6,572
Mar13 121107 2466 2475 2393 2399 -67 12,663 66,371 +810
May13 121107 2482 2482 2401 2408 -66 3,025 28,714 +588
Jul13 121107 2485 2486 2415 2419 -65 848 16,045 +254
Sep13 121107 2490 2491 2423 2425 -66 426 6,880 +216
Dec13 121107 2500 2500 2426 2431 -65 252 7,925 +89
Mar14 121107 2494 2498 2431 2434 -64 225 11,828 -5
Total Volume and Open Interest 31,476 193,492 -4,620
Coffee "C"(ICE)
Dec12 121107 151.00 154.00 150.70 151.20 +0.60 10,694 66,531 -941
Mar13 121107 156.00 158.65 155.40 155.85 +0.45 7,916 53,163 +374
May13 121107 158.95 160.55 158.20 158.65 +0.45 2,229 16,431 +678
Jul13 121107 163.25 164.10 161.05 161.45 +0.40 677 7,975 +210
Sep13 121107 166.00 166.90 163.90 164.25 +0.45 160 4,295 -27
Dec13 121107 170.85 170.85 167.90 168.20 +0.40 74 3,246 +38
Total Volume and Open Interest 21,765 152,787 +332
Orange Juice(ICE)
Nov12 121107 108.00 110.90 108.00 110.90 +0.50 73 1,166 -73
Jan13 121107 109.60 110.80 107.35 109.90 +0.20 671 17,135 -79
Mar13 121107 110.00 112.60 109.50 111.60 -0.05 291 3,408 +124
May13 121107 114.55 115.00 113.70 114.05 -0.10 99 1,192 +65
Jul13 121107 116.65 116.65 116.65 116.65 -0.05 7 127 +7
Sep13 121107 117.85 117.85 117.85 117.85 -0.05 0 65 +0
Total Volume and Open Interest 1,141 23,177 +44
Sugar #11(ICE)
Mar13 121107 19.59 19.64 18.92 18.95 -0.64 54,163 362,824 -2,302
May13 121107 19.69 19.69 19.06 19.08 -0.56 26,458 95,574 +1,981
Jul13 121107 19.77 19.77 19.14 19.15 -0.52 20,213 121,666 +28
Oct13 121107 20.03 20.03 19.43 19.46 -0.48 7,757 59,524 +543
Mar14 121107 20.38 20.40 19.94 19.96 -0.45 3,185 42,540 +425
May14 121107 20.24 20.26 19.86 19.86 -0.44 188 11,156 +69
Jul14 121107 20.13 20.15 19.79 19.79 -0.42 116 6,658 -39
Oct14 121107 20.15 20.17 19.83 19.83 -0.41 82 7,937 +10
Total Volume and Open Interest 112,305 716,401 +827
London Cocoa(LCE)
Dec12 121107 1587 1592 1549 1551 -36 2,649 43,914 +83
Mar13 121107 1590 1590 1546 1550 -36 7,748 69,487 -382
May13 121107 1595 1595 1551 1556 -36 1,044 27,775 +183
Jul13 121107 1603 1603 1557 1563 -35 913 19,853 +1
Sep13 121107 1609 1609 1563 1569 -35 1,775 18,213 +73
Dec13 121107 1598 1598 1553 1554 -38 549 8,791 +76
Mar14 121107 1590 1590 1546 1548 -36 610 11,072 +64
Total Volume and Open Interest 15,547 204,942 +98
London Sugar(LCE)
Dec12 121107 542.80 542.80 530.00 531.00 -10.40 3,432 25,094 -297
Mar13 121107 524.90 525.10 511.00 512.10 -11.80 4,987 36,611 +1,095
May13 121107 532.30 532.30 518.50 519.80 -11.10 2,490 11,552 +339
Aug13 121107 533.30 533.30 520.70 522.20 -10.10 1,242 5,242 +62
Oct13 121107 533.40 534.70 523.70 524.50 -8.90 374 3,929 +168
Total Volume and Open Interest 12,927 84,666 +1,349
Cotton(ICE)
Dec12 121107 70.08 70.54 69.80 69.83 -0.27 14,922 90,718 -2,958
Mar13 121107 71.27 71.74 70.91 71.07 -0.17 9,845 85,248 +1,940
May13 121107 72.59 72.83 72.04 72.22 -0.16 832 11,615 +257
Jul13 121107 73.45 73.69 73.00 73.12 -0.13 392 9,544 -24
Oct13 121107 74.89 74.89 74.89 74.89 -0.03 0 3 +0
Dec13 121107 76.00 76.00 75.38 75.57 -0.07 71 4,854 +48
Total Volume and Open Interest 26,063 202,043 -736
Lumber(CME)
Nov12 121107 325.9 328.0 316.0 320.0 -4.7 299 654 -120
Jan13 121107 335.8 339.0 326.5 328.8 -4.5 716 7,394 +64
Mar13 121107 339.9 340.0 329.0 334.7 -3.3 269 1,938 +12
May13 121107 337.1 339.0 331.2 338.5 -2.7 178 768 +36
Total Volume and Open Interest 1,462 10,850 -8
Crude Oil(NYM)
Dec12 121107 88.42 88.80 84.05 84.44 -4.27 303,429 309,078 -19,054
Jan13 121107 88.76 89.26 84.53 84.91 -4.26 83,202 215,836 +10,312
Feb13 121107 89.28 89.81 85.16 85.51 -4.22 37,697 110,137 +6,239
Mar13 121107 89.88 90.31 85.80 86.13 -4.19 39,251 100,503 -3,008
Apr13 121107 90.37 90.89 86.42 86.72 -4.15 20,306 52,058 +3,563
May13 121107 90.66 91.33 86.89 87.22 -4.11 15,388 44,938 +1,341
Jun13 121107 91.00 91.68 87.22 87.59 -4.05 32,650 106,909 +5,074
Jul13 121107 91.28 91.81 87.76 87.87 -3.99 3,497 41,325 +145
Aug13 121107 91.66 91.66 88.04 88.04 -3.93 2,751 26,574 +313
Sep13 121107 92.00 92.00 87.91 88.16 -3.89 3,716 39,463 -497
Oct13 121107 89.85 89.85 88.22 88.22 -3.85 1,679 25,673 +277
Nov13 121107 88.08 88.27 88.08 88.27 -3.82 1,697 27,991 -189
Dec13 121107 91.60 92.17 88.01 88.32 -3.79 28,130 162,646 -486
Jan14 121107 88.23 88.23 88.23 88.23 -3.76 554 27,333 -211
Feb14 121107 88.13 88.13 88.13 88.13 -3.73 151 9,465 -17
Mar14 121107 88.01 88.01 88.01 88.01 -3.70 945 16,994 -129
Total Volume and Open Interest 590,709 1,614,897 +5,979
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121107 88.200 88.825 84.050 84.450 -4.250 9,171 10,663 -276
Jan13 121107 88.750 89.250 84.550 84.900 -4.275 359 2,709 +85
Feb13 121107 89.075 89.625 85.175 85.500 -4.225 47 697 +7
Mar13 121107 89.750 89.900 86.125 86.125 -4.200 21 375 +8
Apr13 121107 86.725 86.725 86.725 86.725 -4.150 0 4 +0
May13 121107 87.225 88.650 87.175 87.225 -4.100 1 6 +1
Jun13 121107 87.700 87.700 87.600 87.600 -4.050 5 39 +0
Jul13 121107 87.875 87.875 87.875 87.875 -3.975      
Aug13 121107 88.050 88.050 88.050 88.050 -3.925      
Total Volume and Open Interest 9,606 14,647 -173
Heating Oil(NYM)
Dec12 121107 304.95 306.43 294.87 296.21 -9.08 67,267 89,151 -1,527
Jan13 121107 305.90 307.04 295.85 297.09 -8.78 35,486 55,169 +1,119
Feb13 121107 304.82 305.22 295.79 297.04 -8.62 21,484 38,498 -1,555
Mar13 121107 303.70 303.70 294.87 296.14 -8.46 19,036 26,294 +901
Apr13 121107 302.50 302.50 293.09 293.92 -8.18 8,857 29,236 -179
May13 121107 302.58 302.58 295.40 295.62 -8.09 4,640 16,553 +925
Jun13 121107 302.15 302.15 292.64 293.94 -8.09 5,916 17,949 +740
Jul13 121107 301.20 301.20 293.44 293.44 -8.11 458 4,742 +53
Aug13 121107 296.88 296.88 293.21 293.21 -8.12 170 3,409 +14
Sep13 121107 297.15 301.48 293.07 293.07 -8.13 749 7,152 -65
Oct13 121107 298.02 298.02 293.23 293.23 -8.13 39 2,196 +8
Nov13 121107 297.94 297.94 293.46 293.46 -8.13 25 1,992 -1
Dec13 121107 300.95 300.95 292.62 293.44 -8.11 2,557 13,143 +936
Jan14 121107 293.17 293.17 293.17 293.17 -8.13 1 1,067 -1
Total Volume and Open Interest 166,695 307,659 +1,376
Gasoline(NYMEX)
Dec12 121107 269.07 270.64 257.67 258.89 -11.00 64,666 94,411 -5,226
Jan13 121107 267.44 268.90 256.57 257.59 -10.50 41,396 65,721 +3,471
Feb13 121107 269.12 269.12 257.62 258.49 -10.34 14,456 25,898 +570
Mar13 121107 269.62 269.90 259.57 260.52 -10.44 8,829 23,949 +1,598
Apr13 121107 284.09 286.38 274.84 275.82 -10.17 4,490 14,037 -303
May13 121107 282.81 286.12 274.77 275.31 -9.94 2,336 10,205 -68
Jun13 121107 281.76 283.03 271.93 272.81 -9.73 3,027 12,236 +94
Jul13 121107 277.61 277.61 269.52 269.52 -9.52 645 3,731 +50
Aug13 121107 268.11 268.11 266.05 266.05 -9.35 335 2,928 +5
Sep13 121107 269.88 269.90 261.24 261.72 -9.28 530 4,109 +31
Total Volume and Open Interest 140,826 265,501 +234
e-miNY RBOB Gasoline(NYM)
Dec12 121107 258.90 258.90 258.89 258.90 -11.00 0 1 +0
Jan13 121107 257.60 257.60 257.59 257.60 -10.50      
Feb13 121107 258.50 258.50 258.49 258.50 -10.30      
Mar13 121107 260.50 260.52 260.50 260.50 -10.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121107 3.614 3.617 3.555 3.578 -0.039 94,314 159,726 -2,962
Jan13 121107 3.745 3.748 3.687 3.714 -0.034 56,198 264,212 -114
Feb13 121107 3.747 3.754 3.694 3.720 -0.034 20,721 68,557 +3,306
Mar13 121107 3.729 3.729 3.668 3.695 -0.034 23,491 124,859 -1,945
Apr13 121107 3.712 3.712 3.651 3.681 -0.029 24,910 134,067 +2,171
May13 121107 3.724 3.729 3.691 3.717 -0.027 6,806 37,023 +292
Jun13 121107 3.774 3.774 3.737 3.756 -0.028 1,885 20,217 -198
Jul13 121107 3.798 3.809 3.779 3.797 -0.030 1,948 24,233 +49
Aug13 121107 3.821 3.829 3.796 3.817 -0.030 905 23,034 -18
Sep13 121107 3.822 3.828 3.803 3.819 -0.030 1,090 21,854 -68
Oct13 121107 3.857 3.875 3.834 3.854 -0.031 11,693 82,453 -743
Nov13 121107 3.974 3.983 3.949 3.966 -0.030 2,302 25,144 +47
Dec13 121107 4.178 4.182 4.144 4.160 -0.030 2,620 30,674 -482
Jan14 121107 4.275 4.283 4.248 4.264 -0.030 5,251 55,253 +229
Feb14 121107 4.253 4.254 4.242 4.254 -0.030 211 5,301 +24
Mar14 121107 4.195 4.198 4.155 4.172 -0.033 1,039 11,254 -250
Total Volume and Open Interest 257,149 1,175,941 -555
Brent Crude Oil(ICE)
Dec12 121107 110.83 111.64 106.53 106.82 -4.25 259,929 184,388 -11,481
Jan13 121107 109.77 110.69 105.72 106.00 -4.14 153,997 239,162 +12,026
Feb13 121107 109.04 109.95 105.12 105.43 -4.00 64,334 110,762 +7,301
Mar13 121107 108.43 109.37 104.64 104.97 -3.90 44,331 62,764 +2,246
Apr13 121107 107.98 108.91 104.28 104.57 -3.85 23,330 37,900 -436
May13 121107 107.58 108.48 103.97 104.20 -3.82 15,695 41,066 +1,044
Jun13 121107 107.19 108.09 103.52 103.81 -3.81 48,214 81,989 -2,029
Jul13 121107 106.72 107.50 103.31 103.40 -3.79 6,664 32,872 -186
Aug13 121107 106.27 107.04 102.75 102.97 -3.76 6,061 38,337 -69
Sep13 121107 105.80 105.80 102.50 102.50 -3.74 9,365 43,093 +893
Oct13 121107 102.06 102.06 102.06 102.06 -3.72 3,805 39,123 +62
Nov13 121107 101.66 101.66 101.66 101.66 -3.70 3,038 29,311 +889
Dec13 121107 104.55 105.38 101.00 101.29 -3.67 41,151 114,365 +58
Jan14 121107 100.93 100.93 100.93 100.93 -3.64 1,596 18,074 +72
Total Volume and Open Interest 697,137 1,263,466 +11,238
Gas Oil(ICE)
Nov12 121107 949.25 954.50 920.00 931.00 -6.00 40,061 46,560 -11,938
Dec12 121107 952.00 955.00 919.50 930.25 -6.50 127,990 139,406 -154
Jan13 121107 949.50 955.50 920.50 931.00 -5.75 70,070 73,777 +1,320
Feb13 121107 945.25 952.50 919.25 929.00 -4.75 25,885 41,675 +1,972
Mar13 121107 941.75 948.25 915.50 925.50 -4.75 17,430 35,524 +2,065
Apr13 121107 936.75 945.25 914.00 921.50 -5.00 10,086 28,251 +576
May13 121107 932.50 941.00 911.00 917.50 -5.25 4,606 18,521 +478
Jun13 121107 929.00 937.50 903.75 913.75 -5.50 14,787 36,709 -1,147
Jul13 121107 931.25 935.00 903.75 910.75 -5.75 1,283 15,017 +24
Aug13 121107 932.25 932.25 900.75 908.00 -5.75 1,160 11,416 +111
Total Volume and Open Interest 325,515 557,461 -6,367
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121107 2.341 2.354 2.326 2.344 -0.001 378 1,584 -99
Jan13 121107 2.336 2.349 2.324 2.337 -0.001 238 1,108 -53
Feb13 121107 2.350 2.354 2.342 2.347 -0.004 52 951 +2
Mar13 121107 2.348 2.367 2.348 2.353 -0.002 44 1,907 -24
Apr13 121107 2.360 2.381 2.354 2.363 -0.001 36 557 -32
May13 121107 2.370 2.398 2.367 2.376 -0.002 5 1,371 +5
Jun13 121107 2.371 2.393 2.371 2.381 -0.003 23 1,539 +6
Total Volume and Open Interest 861 11,058 -160
WTI Crude Oil(ICE)
Dec12 121107 88.05 88.82 84.07 84.44 -4.27 60,281 91,861 -2,154
Jan13 121107 88.38 89.26 84.57 84.91 -4.26 21,464 75,207 +4,147
Feb13 121107 89.57 89.80 85.27 85.51 -4.22 10,981 37,146 +158
Mar13 121107 90.15 90.37 85.83 86.13 -4.19 12,459 34,036 -2,942
Apr13 121107 90.66 90.66 86.49 86.72 -4.15 9,505 16,743 +741
May13 121107 91.01 91.01 87.03 87.22 -4.11 7,093 12,274 +101
Jun13 121107 90.97 91.65 87.31 87.59 -4.05 8,724 48,623 -540
Jul13 121107 88.01 88.01 87.87 87.87 -3.99 1,453 7,558 +32
Aug13 121107 88.04 88.04 88.04 88.04 -3.93 611 4,684 -33
Sep13 121107 90.86 90.95 88.16 88.16 -3.89 733 9,051 +107
Oct13 121107 88.22 88.22 88.22 88.22 -3.85 1,192 4,954 +493
Nov13 121107 88.27 88.27 88.27 88.27 -3.82 356 5,199 -13
Dec13 121107 91.99 92.19 88.02 88.32 -3.79 7,533 66,923 -408
Jan14 121107 88.23 88.23 88.23 88.23 -3.76 42 5,353 -25
Feb14 121107 88.13 88.13 88.13 88.13 -3.73 5 1,866 +0
Mar14 121107 88.01 88.01 88.01 88.01 -3.70 26 3,647 -25
Total Volume and Open Interest 144,125 522,864 -310
US Dollar Index(ICE)
Dec12 121107 80.785 81.025 80.365 80.868 +0.153 24,325 35,614 -2,256
Mar13 121107 81.020 81.270 80.630 81.118 +0.173 110 1,138 +71
Jun13 121107 81.357 81.357 81.353 81.357 +0.173 0 3 +0
Total Volume and Open Interest 24,435 36,758 -2,185
Australian Dollar(CME)
Dec12 121107 103.92 104.46 103.67 103.82 -0.20 109,152 177,753 +3,229
Mar13 121107 103.06 103.60 102.98 103.07 -0.20 98 654 -8
Jun13 121107 102.36 102.54 102.36 102.36 -0.18 0 9 +0
Total Volume and Open Interest 109,250 178,421 +3,221
British Pound(CME)
Dec12 121107 159.93 160.41 159.52 159.86 -0.06 74,058 163,959 +844
Mar13 121107 159.57 159.87 159.49 159.81 -0.06 25 461 +5
Jun13 121107 159.75 159.85 159.75 159.75 -0.10 0 59 +0
Total Volume and Open Interest 74,083 164,481 +849
Canadian Dollar(CME)
Dec12 121107 100.68 101.18 100.07 100.24 -0.50 59,859 161,364 -1,507
Mar13 121107 100.49 100.95 99.90 100.03 -0.50 168 3,458 +32
Jun13 121107 100.38 100.55 99.82 99.82 -0.50 6 603 -5
Sep13 121107 100.15 100.15 99.50 99.60 -0.50 0 895 +0
Total Volume and Open Interest 60,033 166,422 -1,480
Japanese Yen(CME)
Dec12 121107 124.42 125.42 124.40 125.19 +0.79 68,555 160,916 +5,650
Mar13 121107 124.65 125.50 124.52 125.31 +0.79 17 586 -1
Jun13 121107 124.87 125.43 124.64 125.43 +0.79 3 28 +2
Total Volume and Open Interest 68,575 161,552 +5,651
Swiss Franc(CME)
Dec12 121107 106.11 106.66 105.63 105.90 -0.18 29,508 40,243 +1,760
Mar13 121107 106.07 106.25 106.07 106.07 -0.18 0 65 +0
Jun13 121107 106.24 106.44 106.24 106.24 -0.20 0 3 +0
Total Volume and Open Interest 29,508 40,311 +1,760
EuroFX(CME)
Dec12 121107 128.17 128.81 127.41 127.73 -0.48 234,289 226,030 +2,779
Mar13 121107 128.22 128.89 127.54 127.85 -0.49 181 1,098 +4
Jun13 121107 128.94 128.94 127.99 127.99 -0.46 6 549 +0
Total Volume and Open Interest 234,476 227,725 +2,783
Mexican Peso(CME)
Nov12 121107 765.00 771.50 765.00 765.00 -6.50      
Dec12 121107 769.00 772.00 761.00 762.50 -6.50 25,487 188,699 +1,401
Total Volume and Open Interest 25,525 189,659 +1,438
Brazilian Real(CME)
Dec12 121107 490.40 490.90 490.15 490.35 -0.10 12 5,358 +3
Jan13 121107 488.55 488.55 488.55 488.55 -0.10      
Feb13 121107 486.80 486.80 486.80 486.80 -0.10 0 201 +0
Mar13 121107 485.00 485.00 485.00 485.00 -0.10 0 44 +0
Total Volume and Open Interest 12 32,590 +3
30-Year T-Bonds(CBOT)
Dec12 121107 148~060 150~190 148~050 150~100 +2~010 282,892 552,999 +1,670
Mar13 121107 147~000 149~050 146~300 148~310 +2~010 1,543 2,029 +308
Jun13 121107 147~260 147~260 145~250 147~260 +2~010      
Total Volume and Open Interest 284,435 555,028 +1,978
10-Year T-Notes(CBOT)
Dec12 121107 132~210 133~225 132~205 133~185 +0~280 766,573 1,677,313 -19,754
Mar13 121107 132~075 133~060 132~040 133~015 +0~295 4,826 17,451 +3,629
Jun13 121107 132~065 132~065 131~090 132~065 +0~295      
Total Volume and Open Interest 771,399 1,694,764 -16,125
5-Year T-Notes(CBOT)
Dec12 121107 124~026 124~200 124~026 124~176 +0~136 454,358 1,344,223 +1,089
Mar13 121107 124~044 124~132 123~284 124~112 +0~146 180 3,636 -7
Jun13 121107 123~232 123~232 123~084 123~232 +0~146      
Total Volume and Open Interest 454,538 1,347,859 +1,082
2 Year T-Notes(CBOT)
Dec12 121107 110~044 110~074 110~044 110~070 +0~016 193,394 896,975 -26,811
Mar13 121107 110~036 110~064 110~036 110~060 +0~022 18,265 66,736 +6,919
Jun13 121107 109~224 109~224 109~202 109~224 +0~022      
Total Volume and Open Interest 211,659 963,711 -19,892
Eurodollars(CME)
Dec12 121107 99.690 99.700 99.685 99.695 +0.005 89,869 909,064 -6,448
Mar13 121107 99.680 99.700 99.680 99.690 +0.010 122,737 771,227 -11,696
Jun13 121107 99.655 99.680 99.655 99.670 +0.015 144,393 752,436 -3,706
Sep13 121107 99.630 99.665 99.625 99.655 +0.025 142,290 633,365 -5,387
Dec13 121107 99.590 99.645 99.590 99.625 +0.035 184,730 700,006 -3,463
Mar14 121107 99.545 99.615 99.545 99.595 +0.045 193,862 621,563 -711
Jun14 121107 99.495 99.575 99.495 99.555 +0.055 170,514 520,514 +14,623
Sep14 121107 99.430 99.535 99.430 99.515 +0.070 224,341 488,261 +24,667
Dec14 121107 99.375 99.480 99.375 99.460 +0.080 147,290 487,844 +12,241
Mar15 121107 99.310 99.425 99.310 99.410 +0.095 114,297 477,720 -1,612
Jun15 121107 99.225 99.350 99.225 99.335 +0.105 101,729 541,949 +6,329
Sep15 121107 99.130 99.255 99.125 99.245 +0.115 91,401 356,084 +408
Dec15 121107 99.000 99.140 99.000 99.130 +0.125 89,017 324,456 +4,446
Mar16 121107 98.870 99.025 98.870 99.010 +0.130 49,462 206,236 +6,756
Jun16 121107 98.740 98.895 98.740 98.880 +0.135 29,756 141,107 -350
Sep16 121107 98.600 98.755 98.595 98.740 +0.135 24,468 139,966 -750
Dec16 121107 98.435 98.600 98.435 98.590 +0.135 27,934 99,325 +1,296
Mar17 121107 98.310 98.470 98.310 98.460 +0.140 10,954 84,588 -287
Total Volume and Open Interest 1,986,961 8,492,632 +40,012
Ultra T-Bond(CBOT)
Dec12 121107 163~06 166~14 163~05 166~00 +2~23 33,916 345,918 -1,522
Mar13 121107 163~24 164~21 161~28 164~19 +2~23 30 150 +28
Jun13 121107 164~19 164~19 161~28 164~19 +2~23      
Total Volume and Open Interest 33,946 346,068 -1,494
30 Day Federal Funds(CBOT)
Nov12 121107 99.835 99.838 99.832 99.835 -0.003 4,597 67,696 +1,158
Dec12 121107 99.845 99.845 99.840 99.845 unch 548 35,448 +228
Jan13 121107 99.855 99.860 99.855 99.860 +0.005 1,118 24,179 +450
Feb13 121107 99.860 99.870 99.860 99.865 +0.005 2,876 24,894 +525
Mar13 121107 99.860 99.870 99.860 99.865 unch 5,282 20,229 +1,515
Apr13 121107 99.860 99.870 99.860 99.865 +0.005 1,221 21,537 -287
Total Volume and Open Interest 23,932 360,034 +3,602
3-Mth Euro-Yen(CME)
Dec12 121107 99.685 99.685 99.685 99.685 unch      
Mar13 121107 99.710 99.710 99.710 99.710 unch      
Jun13 121107 99.735 99.735 99.735 99.735 unch      
Sep13 121107 99.743 99.743 99.743 99.743 unch      
Dec13 121107 99.745 99.745 99.745 99.745 unch      
Mar14 121107 99.745 99.745 99.745 99.745 unch      
Jun14 121107 99.605 99.605 99.605 99.605 unch      
Sep14 121107 99.465 99.465 99.465 99.465 unch      
Dec14 121107 99.690 99.690 99.690 99.690 unch      
Mar15 121107 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121107 99.68 99.68 99.68 99.68 unch 0 2,092 +0
Mar13 121107 99.71 99.71 99.71 99.71 unch 0 343 +0
Jun13 121107 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 121107 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121107 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121107 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121107 99.61 99.61 99.61 99.61 unch      
Sep14 121107 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121107 144.26 144.49 144.22 144.31 unch 1,419 22,558 -135
Mar13 121107 143.61 143.61 143.61 143.61 unch      
Jun13 121107 141.52 141.52 141.52 141.52 unch      
Total Volume and Open Interest 1,419 22,558 -135
Euro-Bund(EUREX)
Dec12 121107 142.08 142.88 141.77 142.75 +0.66 532,739 862,579 +7,116
Mar13 121107 143.57 144.55 143.44 144.43 +0.72 5,027 75,030 +2,360
Jun13 121107 142.75 142.75 142.75 142.75 +0.66      
Total Volume and Open Interest 537,766 937,609 +9,476
Euro-Bobl(EUREX)
Dec12 121107 126.14 126.58 126.03 126.48 +0.32 305,285 785,118 +13,247
Mar13 121107 126.70 127.27 126.70 127.18 +0.35 3,329 38,767 +712
Jun13 121107 127.18 127.18 127.18 127.18 +0.35      
Total Volume and Open Interest 308,614 823,885 +13,959
3-Mth Euribor(EUREX)
Dec12 121107 99.820 99.820 99.820 99.820 +0.010 51 2,804 +1
Mar13 121107 99.840 99.840 99.840 99.840 +0.020 0 1,858 +0
Jun13 121107 99.825 99.825 99.825 99.825 +0.030 0 703 +0
Total Volume and Open Interest 51 7,579 +1
Long Gilt(LIFFE)
Dec12 121107 119~16 120~09 119~15 120~06 +0~18 142,121 350,687 +5,817
Mar13 121107 119~13 119~15 119~11 119~13 +0~20 342 368 +0
Total Volume and Open Interest 142,463 351,055 +5,817
3-Mth Short Sterling(LIFFE)
Dec12 121107 99.48 99.50 99.48 99.49 +0.01 65,022 282,570 +3,773
Mar13 121107 99.51 99.53 99.50 99.53 +0.03 43,469 339,573 +3,183
Jun13 121107 99.51 99.54 99.51 99.54 +0.03 57,358 276,882 -2,075
Sep13 121107 99.51 99.54 99.50 99.54 +0.04 49,758 312,948 -698
Dec13 121107 99.48 99.52 99.48 99.52 +0.04 45,058 322,366 -1,216
Mar14 121107 99.46 99.49 99.45 99.49 +0.04 30,924 260,112 +495
Total Volume and Open Interest 431,154 2,623,328 +4,065
3-Mth Euribor(LIFFE)
Dec12 121107 99.815 99.835 99.810 99.820 +0.010 131,615 527,161 +2,931
Mar13 121107 99.830 99.855 99.820 99.840 +0.020 113,335 518,044 +7,160
Jun13 121107 99.805 99.835 99.795 99.825 +0.030 110,449 435,200 +2,294
Total Volume and Open Interest 1,130,737 3,998,737 +36,558
3-Mth Aus T-Bills(SFE)
Dec12 121107 96.79 96.82 96.78 96.81 unch 21,192 145,147 -4,283
Mar13 121107 96.98 97.00 96.93 96.97 -0.02 39,919 193,691 +1,007
Jun13 121107 97.07 97.09 97.02 97.06 -0.02 31,159 139,001 -30
Sep13 121107 97.07 97.10 97.02 97.07 -0.02 12,108 87,626 -276
Dec13 121107 97.01 97.04 96.96 97.01 -0.01 3,709 68,459 +614
Mar14 121107 96.94 96.95 96.90 96.94 unch 581 39,923 -1,612
Jun14 121107 96.85 96.87 96.83 96.87 +0.01 1,140 20,170 -117
Sep14 121107 96.79 96.79 96.74 96.78 unch 1,112 14,273 +364
Dec14 121107 96.72 96.72 96.72 96.72 +0.02 22 1,610 -6
Mar15 121107 96.66 96.66 96.66 96.66 +0.02 0 44 -10
Total Volume and Open Interest 110,966 710,181 -4,335
10-Year Aus T-Bonds(SFE)
Dec12 121107 96.90 96.93 96.84 96.89 -0.01 70,659 425,557 +8,077
Mar13 121107 96.89 96.89 96.89 96.89 -0.01 15 20 +15
Total Volume and Open Interest 70,674 425,577 +8,092
3-Year Aus T-Bonds(SFE)
Dec12 121107 97.34 97.37 97.28 97.35 unch 205,694 497,301 +24,021
Mar13 121107 97.35 97.35 97.35 97.35 unch      
Total Volume and Open Interest 205,694 497,301 +24,021
Gold(CMX)
Dec12 121107 1715.8 1733.0 1703.0 1714.0 -1.0 187,222 278,883 +951
Feb13 121107 1716.7 1735.0 1705.7 1716.2 -1.0 14,565 59,915 +786
Apr13 121107 1711.8 1733.8 1707.6 1718.3 -0.9 2,479 17,769 +224
Jun13 121107 1721.8 1738.0 1711.6 1720.3 -0.9 2,279 22,825 +1,125
Aug13 121107 1719.2 1734.0 1719.2 1722.3 -0.9 4,257 12,170 +1,757
Oct13 121107 1719.1 1738.0 1717.2 1724.2 -0.9 421 5,904 +299
Dec13 121107 1722.2 1740.5 1718.7 1726.4 -0.9 1,848 11,856 +62
Feb14 121107 1727.6 1728.8 1727.6 1728.8 -1.0 3 2,422 +0
Apr14 121107 1731.1 1731.1 1731.1 1731.1 -1.2 0 3,377 +0
Jun14 121107 1733.6 1733.6 1733.6 1733.6 -1.2 124 9,002 +9
Aug14 121107 1735.9 1735.9 1735.9 1735.9 -1.4 0 83 +0
Total Volume and Open Interest 214,650 447,154 +5,210
Silver(CMX)
Dec12 121107 3200.0 3242.0 3121.5 3166.1 -37.3 49,537 69,758 -1,427
Mar13 121107 3194.0 3249.5 3130.0 3174.0 -37.1 6,413 20,521 +2,669
May13 121107 3226.0 3242.0 3153.5 3177.9 -37.0 693 5,848 +204
Jul13 121107 3192.0 3235.5 3179.5 3181.3 -37.0 496 6,131 -41
Sep13 121107 3198.5 3250.5 3184.0 3184.0 -37.0 178 3,593 +106
Dec13 121107 3245.0 3245.0 3178.5 3187.5 -36.9 645 16,562 +276
Mar14 121107 3185.9 3185.9 3185.9 3185.9 -37.0 35 1,276 +35
Total Volume and Open Interest 58,205 139,313 +1,897
Platinum(NYMEX)
Jan13 121107 1556.0 1569.9 1534.5 1539.5 -18.8 11,379 56,174 -232
Apr13 121107 1558.5 1570.2 1538.0 1542.4 -19.0 188 3,744 +51
Jul13 121107 1570.4 1570.7 1545.2 1545.2 -19.0 3 128 +1
Oct13 121107 1547.3 1547.3 1547.3 1547.3 -19.0 0 42 +0
Total Volume and Open Interest 11,570 60,132 -180
Palladium(NYMEX)
Dec12 121107 616.50 625.15 602.60 610.35 -9.80 4,954 19,034 +273
Mar13 121107 617.60 624.60 605.60 612.15 -9.75 562 2,610 +383
Jun13 121107 613.40 613.40 613.40 613.40 -9.75 12 20 +11
Total Volume and Open Interest 5,528 21,665 +667
Copper(CMX)
Dec12 121107 351.60 354.40 343.00 344.15 -6.45 42,994 80,098 -974
Mar13 121107 352.60 355.20 344.25 345.25 -6.45 7,658 49,145 +3,697
May13 121107 352.75 352.75 345.00 345.90 -6.50 583 7,803 +396
Jul13 121107 347.00 347.00 346.25 346.25 -6.60 652 6,016 +312
Sep13 121107 352.00 356.50 346.70 346.70 -6.55 18 1,959 -11
Total Volume and Open Interest 52,296 155,396 +3,289
DJIA Index(CBOT)
Dec12 121107 13196 13247 12840 12863 -338 195 13,295 +23
Mar13 121107 12788 13122 12788 12788 -334 0 6 +0
Jun13 121107 12707 13041 12707 12707 -334      
Sep13 121107 12628 12962 12628 12628 -334      
Total Volume and Open Interest 195 13,301 +23
E-mini DJIA Index(CBOT)
Dec12 121107 13198 13251 12827 12863 -338 106,876 101,944 -430
Mar13 121107 13105 13150 12784 12788 -334 31 207 +15
Jun13 121107 12950 12960 12707 12707 -334 44 73 +28
Sep13 121107 12628 12628 12628 12628 -334      
Total Volume and Open Interest 106,951 102,224 -387
S & P 500(CME)
Dec12 121107 1424.90 1431.50 1384.30 1389.10 -36.10 6,771 204,290 -1,052
Mar13 121107 1403.30 1403.30 1378.40 1382.30 -36.10 116 2,648 +30
Jun13 121107 1375.30 1375.50 1371.50 1375.30 -36.20 14 1,364 +13
Sep13 121107 1368.80 1369.00 1365.00 1368.80 -36.20      
Total Volume and Open Interest 6,901 208,302 -1,009
S & P 500 E-Mini(Globex)
Dec12 121107 1425.00 1431.75 1384.00 1389.00 -36.25 1,481,236 2,957,854 -27,349
Mar13 121107 1419.00 1424.00 1377.50 1382.25 -36.25 516 36,592 +180
Total Volume and Open Interest 1,481,766 2,996,323 -27,155
NASDAQ 100(CME)
Dec12 121107 2678.00 2687.30 2600.00 2610.00 -65.80 342 15,718 +40
Mar13 121107 2603.80 2610.00 2595.00 2603.80 -65.70 0 1 +0
Jun13 121107 2598.30 2664.00 2598.30 2598.30 -65.70      
Total Volume and Open Interest 342 15,719 +40
NASDAQ 100 E-Mini(Globex)
Dec12 121107 2676.80 2688.00 2599.00 2610.00 -65.80 248,029 360,760 -2,426
Mar13 121107 2677.00 2677.00 2595.30 2603.80 -65.70 44 199 -12
Total Volume and Open Interest 248,073 360,969 -2,438
S & P Midcap 400(CME)
Dec12 121107 976.50 1000.70 976.00 976.50 -24.20 0 979 +0
Mar13 121107 974.50 998.70 974.50 974.50 -24.20      
Jun13 121107 972.40 996.60 972.40 972.40 -24.20      
Total Volume and Open Interest 0 979 +0
Volatility Index(CBOE)
Nov12 121107 17.25 18.86 17.20 18.85 +1.80 41,466 105,543 -532
Dec12 121107 18.40 19.55 18.20 19.50 +1.40 35,599 110,638 +7,892
Jan13 121107 19.60 20.90 19.58 20.55 +1.10 13,667 0 +0
Feb13 121107 20.40 21.45 20.27 21.15 +1.00 9,287 32,304 -1,014
Total Volume and Open Interest 114,684 309,537 +7,392
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121107 9075 9075 8825 8855 -210 2,429 31,729 +190
Mar13 121107 8850 9070 8850 8860 -210 0 1 +0
Total Volume and Open Interest 2,429 31,730 +190
Nikkei 225(SGX)
Dec12 121107 8990 9050 8905 8965 -30 58,020 229,778 +2,962
Mar13 121107 8975 9440 8755 8950 -30 4 2,118 +5
Jun13 121107 8875 8875 8875 8875 -30 0 1,205 +0
Total Volume and Open Interest 59,066 247,232 +3,593
CAC 40(EURONEXT)
Nov12 121107 3491.5 3515.5 3404.0 3407.5 -70.0 154,382 315,030 -714
Dec12 121107 3480.0 3506.0 3395.5 3398.5 -69.5 5,811 27,320 +116
Jan13 121107 3487.5 3503.5 3398.5 3398.5 -70.0 7 18 +4
Total Volume and Open Interest 160,200 342,580 -594
Hang Seng Index(HKFE)
Nov12 121107 22001 22148 21816 22125 +170 63,317 125,558 +665
Dec12 121107 22038 22160 21830 22128 +158 2,549 15,086 -52
Total Volume and Open Interest 66,077 143,822 +651
DAX(EUREX)
Dec12 121107 7416.5 7440.0 7223.5 7231.0 -144.5 99,091 153,469 +2,058
Mar13 121107 7414.0 7436.5 7234.0 7235.0 -144.5 2,567 9,096 +124
Jun13 121107 7433.0 7444.5 7241.0 7241.0 -146.5 178 1,779 +113
Total Volume and Open Interest 101,836 164,344 +2,295
FT-SE 100(EURONEXT)
Dec12 121107 5870.00 5907.00 5771.00 5775.50 -82.00 132,558 600,627 +11,026
Mar13 121107 5820.00 5861.50 5732.50 5732.50 -82.00 34 891 -2
Jun13 121107 5669.00 5669.00 5669.00 5669.00 -82.00 0 13 +0
Total Volume and Open Interest 132,592 601,531 +11,024
SPI 200(SFE)
Dec12 121107 4471.0 4509.0 4460.0 4496.0 +23.0 28,969 261,620 +2,809
Mar13 121107 4450.0 4472.0 4450.0 4464.0 +21.0 4 1,824 +0
Jun13 121107 4464.0 4464.0 4464.0 4464.0 +22.0 0 2,642 +0
Total Volume and Open Interest 29,111 272,577 +2,947
FTSE MIB(ISE)
Dec12 121107 15770.00 15800.00 15245.00 15286.00 -379.00 13,800 36,118 +968
Mar13 121107 15780.00 15780.00 15265.00 15293.00 -379.00 2 84 +1
Jun13 121107 15013.00 15013.00 15013.00 15013.00 -379.00 0 1 +0
Total Volume and Open Interest 13,802 36,203 +969
KOSPI 200(KFE)
Dec12 121107 254.85 254.85 254.05 254.05 +1.15 354,171 101,376 -3,157
Mar13 121107 252.05 253.65 250.40 253.10 +1.10 123 5,110 -6
Jun13 121107 254.80 254.80 254.80 254.80 +1.20 0 1,147 +0
Total Volume and Open Interest 354,294 107,642 -3,163
GSCI(CME)
Nov12 121107 641.00 641.25 627.10 628.00 -16.00 214 8,811 +11
Dec12 121107 643.50 644.25 630.50 631.40 -15.80 2 54 +1
Jan13 121107 632.00 647.55 630.50 632.00 -15.50      
Total Volume and Open Interest 216 8,865 +12
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