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 Thu November 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121108 1507.25 1513.00 1499.00 1499.25 -9.50 2,551 3,080 -1,354
Jan13 121108 1507.00 1513.50 1495.00 1495.75 -11.25 84,550 270,028 -1,170
Mar13 121108 1485.00 1492.25 1475.75 1476.50 -8.75 21,161 115,563 -2,449
May13 121108 1460.00 1466.50 1454.75 1456.00 -5.00 9,623 95,660 +8
Jul13 121108 1445.50 1454.25 1440.50 1441.50 -4.50 7,151 71,282 -23
Aug13 121108 1415.75 1422.50 1411.25 1411.25 -5.00 117 1,751 +3
Sep13 121108 1376.00 1382.25 1370.75 1371.75 -6.50 80 1,280 -7
Nov13 121108 1343.50 1352.00 1336.75 1337.75 -8.50 2,569 54,093 +147
Jan14 121108 1352.50 1354.00 1343.25 1343.75 -7.75 35 486 +10
Mar14 121108 1347.75 1355.50 1347.75 1347.75 -7.75 8 145 +1
May14 121108 1342.75 1351.25 1342.75 1342.75 -8.50 2 129 +0
Jul14 121108 1346.50 1354.50 1346.50 1346.50 -8.00 2 57 +0
Aug14 121108 1341.25 1349.25 1341.25 1341.25 -8.00      
Sep14 121108 1331.50 1339.50 1331.50 1331.50 -8.00      
Total Volume and Open Interest 127,856 615,527 -4,834
Soybean Meal(CBOT)
Dec12 121108 469.80 471.60 462.10 462.90 -6.60 33,962 86,823 -3,413
Jan13 121108 465.40 466.40 458.10 459.20 -5.80 13,327 39,215 +1,664
Mar13 121108 454.50 456.10 448.40 449.50 -4.70 11,602 35,868 +1,714
May13 121108 438.30 440.10 434.60 435.70 -2.40 2,702 26,118 +124
Jul13 121108 429.40 431.50 426.70 427.50 -1.90 1,523 17,690 +59
Aug13 121108 418.00 419.20 415.90 416.00 -2.60 262 1,468 +38
Sep13 121108 405.00 406.10 401.10 401.30 -2.80 33 1,765 +6
Oct13 121108 387.90 390.30 385.70 385.70 -3.40 17 3,182 -2
Dec13 121108 387.00 387.90 382.50 383.00 -3.90 187 9,930 -37
Jan14 121108 388.30 388.30 383.70 383.70 -3.90 0 313 +0
Total Volume and Open Interest 63,616 222,999 +154
Soybean Oil(CBOT)
Dec12 121108 48.57 49.20 48.45 48.77 +0.15 49,191 131,280 -3,039
Jan13 121108 48.93 49.57 48.84 49.14 +0.14 20,348 109,536 -215
Mar13 121108 49.39 50.00 49.29 49.59 +0.13 11,329 44,517 +298
May13 121108 49.82 50.47 49.80 50.07 +0.11 6,111 32,733 +1,491
Jul13 121108 50.43 50.88 50.25 50.51 +0.10 3,480 23,120 +458
Aug13 121108 50.66 50.92 50.46 50.62 +0.09 267 3,454 -18
Sep13 121108 50.56 50.99 50.47 50.66 +0.07 277 2,747 +11
Oct13 121108 50.60 50.82 50.28 50.48 +0.04 178 3,832 -20
Dec13 121108 50.30 50.85 50.22 50.48 +0.10 528 11,270 +21
Jan14 121108 51.00 51.04 50.57 50.67 +0.10 31 672 +22
Total Volume and Open Interest 91,767 364,024 -969
Canola(WCE)
Nov12 121108 602.7 602.7 602.7 602.7 +1.2 0 38 +0
Jan13 121108 599.0 602.0 596.6 600.2 +1.2 5,807 111,402 -835
Mar13 121108 599.1 599.6 594.5 598.0 +1.6 552 19,683 +52
May13 121108 595.5 596.3 591.5 594.7 +2.1 424 19,781 -344
Jul13 121108 591.0 592.9 589.0 591.3 +1.1 38 6,807 -4
Total Volume and Open Interest 6,844 164,321 -1,100
Corn(CBOT)
Dec12 121108 744.50 748.00 740.50 741.25 -3.00 179,049 417,411 -20,682
Mar13 121108 746.00 750.00 741.25 743.25 -2.75 89,702 424,039 +10,586
May13 121108 742.00 747.25 739.25 740.25 -2.25 17,930 106,137 +2,461
Jul13 121108 734.25 737.75 730.25 731.00 -2.75 13,043 151,258 +1,924
Sep13 121108 659.50 661.00 655.00 655.00 -5.00 2,462 29,233 +102
Dec13 121108 641.50 644.00 635.00 636.25 -5.00 22,135 149,921 +9,665
Mar14 121108 647.50 650.00 643.00 643.00 -5.00 184 2,684 +31
May14 121108 651.50 653.50 648.75 648.75 -4.75 34 836 +6
Jul14 121108 655.00 656.75 652.50 652.50 -4.25 100 1,153 +32
Sep14 121108 605.75 610.00 605.75 605.75 -4.25 6 90 +0
Total Volume and Open Interest 324,832 1,290,503 +4,194
Wheat(CBOT)
Dec12 121108 894.00 905.00 886.50 902.50 +8.50 92,173 187,877 +3,141
Mar13 121108 907.75 918.75 901.00 916.50 +8.75 41,074 136,601 +8,851
May13 121108 912.75 924.75 908.00 922.50 +8.50 11,873 33,834 +1,907
Jul13 121108 889.75 898.50 884.50 895.50 +5.50 12,048 69,552 +1,376
Sep13 121108 895.00 905.75 894.00 904.00 +6.00 1,064 7,013 +420
Dec13 121108 904.75 911.75 899.75 910.00 +4.50 4,851 44,230 +1,207
Total Volume and Open Interest 163,214 483,676 +16,986
Wheat(KCBT)
Dec12 121108 930.00 940.75 925.00 937.00 +5.50 18,450 80,650 -2,221
Mar13 121108 945.00 956.50 940.75 953.00 +5.75 10,432 51,756 +3,474
May13 121108 951.00 962.75 948.00 960.00 +6.00 1,333 12,535 +244
Jul13 121108 932.00 941.25 928.75 938.50 +5.00 2,951 21,452 +827
Sep13 121108 931.75 941.25 929.00 938.75 +5.00 549 3,001 +102
Dec13 121108 933.75 947.00 933.75 944.50 +5.75 412 2,803 +115
Total Volume and Open Interest 34,150 172,580 +2,562
Wheat(MGE)
Dec12 121108 957.00 964.00 951.50 958.75 -1.00 3,605 16,169 -322
Mar13 121108 964.00 971.25 958.25 966.50 +0.75 3,154 17,143 +1,673
May13 121108 972.25 977.50 965.00 973.50 +0.50 841 4,537 +627
Jul13 121108 969.00 973.50 962.00 968.25 -0.25 101 2,114 +8
Sep13 121108 947.00 954.75 942.00 949.50 +1.50 144 2,841 -3
Total Volume and Open Interest 8,057 43,947 +2,086
Oats(CBOT)
Dec12 121108 365.00 365.25 357.75 363.75 -1.50 684 6,018 -229
Mar13 121108 372.50 373.50 368.00 372.50 unch 308 5,422 +169
May13 121108 370.00 372.75 370.00 372.50 -0.25 28 362 +25
Jul13 121108 369.50 369.75 369.50 369.50 -0.25 0 7 +0
Total Volume and Open Interest 1,020 11,857 -35
Rough Rice(CBOT)
Nov12 121108 14.77 14.94 14.77 14.77 -0.16 3 2 -13
Jan13 121108 15.22 15.32 15.05 15.06 -0.16 816 12,670 -156
Mar13 121108 15.56 15.56 15.37 15.38 -0.15 71 884 +26
May13 121108 15.77 15.77 15.66 15.66 -0.15 4 45 +2
Total Volume and Open Interest 909 13,673 -126
Live Cattle(CME)
Dec12 121108 125.135 125.700 124.680 125.430 +0.480 38,184 119,429 -2,175
Feb13 121108 129.035 129.500 128.435 129.350 +0.500 24,201 91,406 +5,802
Apr13 121108 132.785 133.200 132.325 133.000 +0.315 9,241 60,161 +1,134
Jun13 121108 129.050 129.535 128.785 129.250 +0.215 3,775 31,617 -59
Aug13 121108 129.300 129.650 129.050 129.350 +0.115 2,156 14,235 +337
Oct13 121108 132.575 133.150 132.575 133.150 +0.250 793 3,091 +360
Total Volume and Open Interest 78,813 322,014 +5,697
Feeder Cattle(CME)
Nov12 121108 143.935 144.600 143.650 144.500 +0.300 1,812 3,374 -400
Jan13 121108 145.300 146.075 144.850 145.880 +0.380 4,219 15,240 +1,099
Mar13 121108 147.575 148.400 147.130 148.000 +0.370 1,968 4,298 +77
Apr13 121108 148.950 150.000 148.950 149.800 +0.315 602 1,513 +123
May13 121108 150.435 151.285 150.300 151.035 +0.235 403 1,498 +162
Aug13 121108 154.350 155.200 154.350 155.200 +0.500 152 627 +68
Sep13 121108 155.035 155.950 155.035 155.850 +0.600 27 42 +16
Total Volume and Open Interest 9,191 26,604 +1,153
Lean Hogs(CME)
Dec12 121108 79.900 80.750 79.750 80.200 +0.100 40,386 76,581 -5,718
Feb13 121108 85.500 86.180 85.400 86.000 +0.050 20,066 55,313 +4,149
Apr13 121108 90.330 90.730 90.100 90.700 +0.200 6,408 33,882 +1,108
May13 121108 97.230 97.550 97.200 97.400 +0.200 99 1,472 -19
Jun13 121108 99.730 100.080 99.580 99.930 +0.280 4,222 23,642 -871
Jul13 121108 99.750 100.050 99.600 100.000 +0.250 491 7,043 +1
Aug13 121108 99.100 99.900 98.980 99.800 +0.900 1,969 9,323 +809
Oct13 121108 88.250 88.900 88.150 88.900 +0.650 1,392 5,913 +817
Total Volume and Open Interest 75,194 215,015 +367
Class III Milk(CME)
Nov12 121108 20.87 20.93 20.76 20.90 +0.14 733 5,240 +59
Dec12 121108 19.86 19.95 19.67 19.88 +0.06 489 5,345 +57
Jan13 121108 19.02 19.18 18.96 19.18 +0.22 361 2,271 +67
Feb13 121108 18.81 19.00 18.80 18.97 +0.17 198 1,802 +76
Mar13 121108 18.85 18.94 18.76 18.92 +0.16 63 1,418 +5
Total Volume and Open Interest 2,018 22,695 +281
Cocoa(ICE)
Dec12 121108 2405 2409 2323 2337 -62 20,134 38,303 -9,126
Mar13 121108 2406 2408 2327 2340 -59 24,816 70,484 +4,113
May13 121108 2400 2413 2336 2348 -60 3,507 28,845 +131
Jul13 121108 2411 2413 2348 2360 -59 1,731 16,282 +237
Sep13 121108 2416 2418 2358 2369 -56 879 7,232 +352
Dec13 121108 2419 2421 2363 2375 -56 383 7,990 +65
Mar14 121108 2422 2424 2368 2378 -56 438 11,949 +121
Total Volume and Open Interest 51,933 189,380 -4,112
Coffee "C"(ICE)
Dec12 121108 151.50 153.20 149.90 151.40 +0.20 16,886 63,214 -3,317
Mar13 121108 155.90 158.00 154.95 156.85 +1.00 13,880 57,051 +3,888
May13 121108 159.20 160.70 157.90 159.70 +1.05 1,838 16,604 +173
Jul13 121108 162.45 163.50 160.75 162.60 +1.15 773 8,024 +49
Sep13 121108 165.25 165.55 164.30 165.40 +1.15 247 4,410 +115
Dec13 121108 168.90 169.70 167.80 169.35 +1.15 98 3,171 -75
Total Volume and Open Interest 33,726 153,623 +836
Orange Juice(ICE)
Nov12 121108 109.10 109.10 108.80 108.95 -1.95 31 1,135 -31
Jan13 121108 109.90 110.40 108.10 109.40 -0.50 694 17,118 -17
Mar13 121108 112.00 112.00 110.00 111.30 -0.30 216 3,566 +158
May13 121108 113.15 114.55 112.60 113.85 -0.20 18 1,199 +7
Jul13 121108 116.40 116.40 116.40 116.40 -0.25 2 129 +2
Sep13 121108 117.40 117.40 117.40 117.40 -0.45 0 65 +0
Total Volume and Open Interest 961 23,296 +119
Sugar #11(ICE)
Mar13 121108 19.02 19.08 18.69 18.84 -0.11 74,238 363,886 +1,062
May13 121108 19.13 19.20 18.82 18.96 -0.12 26,730 96,143 +569
Jul13 121108 19.21 19.27 18.90 19.03 -0.12 21,206 119,630 -2,036
Oct13 121108 19.51 19.55 19.19 19.31 -0.15 9,125 61,221 +1,697
Mar14 121108 20.03 20.09 19.73 19.83 -0.13 2,455 43,010 +470
May14 121108 19.84 19.88 19.68 19.76 -0.10 199 11,184 +28
Jul14 121108 19.79 19.83 19.65 19.73 -0.06 204 6,671 +13
Oct14 121108 19.85 19.85 19.72 19.82 -0.01 250 8,079 +142
Total Volume and Open Interest 134,862 718,577 +2,176
London Cocoa(LCE)
Dec12 121108 1556 1556 1516 1519 -32 3,780 43,301 -613
Mar13 121108 1559 1559 1513 1518 -32 8,462 69,763 +276
May13 121108 1565 1565 1519 1524 -32 2,769 28,045 +270
Jul13 121108 1572 1572 1527 1532 -31 2,304 20,075 +222
Sep13 121108 1576 1576 1534 1539 -30 1,543 19,097 +884
Dec13 121108 1550 1550 1516 1517 -37 1,526 8,978 +187
Mar14 121108 1543 1546 1513 1513 -35 570 11,334 +262
Total Volume and Open Interest 21,009 206,689 +1,747
London Sugar(LCE)
Dec12 121108 531.90 533.50 525.30 525.90 -5.10 5,801 24,180 -914
Mar13 121108 513.00 515.30 504.30 506.60 -5.50 7,753 37,131 +520
May13 121108 521.20 523.00 512.30 516.30 -3.50 2,863 11,877 +325
Aug13 121108 523.60 524.80 514.80 517.40 -4.80 1,465 5,553 +311
Oct13 121108 524.50 524.70 519.40 520.70 -3.80 232 4,031 +102
Total Volume and Open Interest 18,314 84,997 +331
Cotton(ICE)
Dec12 121108 70.00 70.25 69.03 69.26 -0.57 17,959 84,339 -6,379
Mar13 121108 71.25 71.45 70.02 70.34 -0.73 12,997 87,835 +2,587
May13 121108 72.29 72.62 71.22 71.58 -0.64 1,615 12,419 +804
Jul13 121108 73.30 73.55 72.15 72.52 -0.60 250 9,486 -58
Oct13 121108 74.14 74.14 74.14 74.14 -0.75 0 3 +0
Dec13 121108 75.80 75.80 74.35 74.56 -1.01 96 4,875 +21
Total Volume and Open Interest 32,917 199,018 -3,025
Lumber(CME)
Nov12 121108 318.9 318.9 314.0 314.0 -6.0 123 576 -78
Jan13 121108 328.6 329.9 321.7 322.2 -6.6 759 7,436 +42
Mar13 121108 332.3 332.3 328.2 329.3 -5.4 248 1,883 -55
May13 121108 333.6 335.0 329.0 333.8 -4.7 64 770 +2
Total Volume and Open Interest 1,200 10,764 -86
Crude Oil(NYM)
Dec12 121108 84.52 85.70 84.22 85.09 +0.65 422,211 285,058 -24,020
Jan13 121108 84.85 86.18 84.72 85.56 +0.65 103,199 225,676 +9,840
Feb13 121108 85.49 86.76 85.35 86.14 +0.63 49,413 110,934 +797
Mar13 121108 86.40 87.36 86.01 86.75 +0.62 36,993 100,516 +13
Apr13 121108 87.11 87.88 86.64 87.35 +0.63 24,847 50,511 -1,547
May13 121108 87.69 88.39 87.12 87.85 +0.63 16,395 46,544 +1,606
Jun13 121108 88.00 88.74 87.58 88.24 +0.65 28,752 107,623 +714
Jul13 121108 88.21 89.04 87.97 88.55 +0.68 5,523 40,784 -541
Aug13 121108 88.60 88.79 87.97 88.75 +0.71 3,778 26,137 -437
Sep13 121108 88.50 89.26 88.50 88.90 +0.74 2,816 39,238 -225
Oct13 121108 88.98 88.98 88.98 88.98 +0.76 1,743 25,857 +184
Nov13 121108 88.72 89.06 88.72 89.06 +0.79 1,759 27,860 -131
Dec13 121108 88.32 89.48 88.32 89.13 +0.81 27,323 161,554 -1,092
Jan14 121108 89.06 89.06 89.06 89.06 +0.83 683 27,258 -75
Feb14 121108 88.98 88.98 88.98 88.98 +0.85 303 9,515 +50
Mar14 121108 88.88 89.01 88.88 88.88 +0.87 197 16,982 -12
Total Volume and Open Interest 738,743 1,598,992 -15,905
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121108 84.550 85.700 84.225 85.100 +0.650 12,618 10,851 +188
Jan13 121108 85.200 86.100 84.750 85.550 +0.650 482 2,703 -6
Feb13 121108 85.550 86.700 85.550 86.150 +0.650 165 703 +6
Mar13 121108 87.175 87.350 86.075 86.750 +0.625 57 368 -7
Apr13 121108 87.350 87.350 87.350 87.350 +0.625 1 3 -1
May13 121108 87.850 87.850 87.850 87.850 +0.625 3 7 +1
Jun13 121108 88.250 88.250 88.250 88.250 +0.650 2 39 +0
Jul13 121108 88.550 88.550 88.550 88.550 +0.675      
Aug13 121108 88.750 88.750 88.750 88.750 +0.700      
Total Volume and Open Interest 13,360 14,828 +181
Heating Oil(NYM)
Dec12 121108 296.75 299.91 294.70 295.54 -0.67 61,756 88,053 -1,098
Jan13 121108 297.40 300.50 295.50 296.35 -0.74 36,437 56,776 +1,607
Feb13 121108 297.23 299.92 295.40 296.22 -0.82 25,313 36,639 -1,859
Mar13 121108 298.25 298.30 294.65 295.35 -0.79 21,182 28,980 +2,686
Apr13 121108 295.09 296.19 292.58 293.40 -0.52 9,174 28,466 -770
May13 121108 297.48 297.48 294.30 295.36 -0.26 3,048 16,966 +413
Jun13 121108 293.80 296.38 292.48 293.74 -0.20 4,105 18,216 +267
Jul13 121108 294.56 295.26 292.74 293.25 -0.19 521 4,761 +19
Aug13 121108 292.93 293.21 292.76 293.02 -0.19 518 3,455 +46
Sep13 121108 292.18 294.40 292.18 292.88 -0.19 845 7,058 -94
Oct13 121108 293.00 293.01 293.00 293.01 -0.22 287 2,219 +23
Nov13 121108 293.54 294.00 293.21 293.21 -0.25 209 1,983 -9
Dec13 121108 293.44 295.31 291.93 293.17 -0.27 2,703 14,140 +997
Jan14 121108 292.92 292.92 292.92 292.92 -0.25 102 1,144 +77
Total Volume and Open Interest 166,481 310,063 +2,404
Gasoline(NYMEX)
Dec12 121108 259.78 262.91 257.55 260.73 +1.84 67,218 88,887 -5,524
Jan13 121108 258.95 260.93 255.67 258.74 +1.15 48,675 71,940 +6,219
Feb13 121108 259.66 261.49 256.58 259.50 +1.01 15,042 25,280 -618
Mar13 121108 261.79 263.54 258.63 261.59 +1.07 10,136 23,999 +50
Apr13 121108 277.02 278.65 274.06 276.99 +1.17 5,274 14,728 +691
May13 121108 276.53 278.25 273.44 276.46 +1.15 2,147 10,549 +344
Jun13 121108 274.54 275.11 270.91 273.91 +1.10 1,942 12,222 -14
Jul13 121108 270.58 271.24 269.50 270.62 +1.10 740 4,007 +276
Aug13 121108 266.73 267.06 266.73 267.06 +1.01 418 3,051 +123
Sep13 121108 260.76 262.75 260.76 262.75 +1.03 744 4,063 -46
Total Volume and Open Interest 152,742 267,125 +1,624
e-miNY RBOB Gasoline(NYM)
Dec12 121108 260.70 260.70 260.70 260.70 +1.80 0 1 +0
Jan13 121108 258.70 258.74 258.70 258.70 +1.10      
Feb13 121108 259.50 259.50 259.50 259.50 +1.00      
Mar13 121108 261.60 261.60 261.59 261.60 +1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121108 3.572 3.613 3.518 3.608 +0.030 86,333 155,121 -4,605
Jan13 121108 3.711 3.742 3.652 3.737 +0.023 48,333 267,918 +3,706
Feb13 121108 3.717 3.751 3.663 3.745 +0.025 18,203 68,530 -27
Mar13 121108 3.694 3.724 3.639 3.719 +0.024 19,606 123,235 -1,624
Apr13 121108 3.680 3.711 3.624 3.706 +0.025 18,361 133,523 -544
May13 121108 3.684 3.749 3.661 3.743 +0.026 8,145 38,288 +1,265
Jun13 121108 3.733 3.787 3.708 3.783 +0.027 2,564 20,030 -187
Jul13 121108 3.762 3.829 3.741 3.825 +0.028 1,634 24,265 +32
Aug13 121108 3.780 3.846 3.773 3.845 +0.028 986 23,019 -15
Sep13 121108 3.770 3.850 3.770 3.847 +0.028 816 21,905 +51
Oct13 121108 3.801 3.886 3.801 3.883 +0.029 18,075 81,425 -1,028
Nov13 121108 3.928 3.995 3.925 3.993 +0.027 2,133 24,727 -417
Dec13 121108 4.133 4.189 4.114 4.187 +0.027 2,003 30,691 +17
Jan14 121108 4.230 4.291 4.228 4.290 +0.026 10,631 62,247 +6,994
Feb14 121108 4.224 4.279 4.222 4.279 +0.025 526 5,331 +30
Mar14 121108 4.177 4.202 4.166 4.201 +0.029 713 11,240 -14
Total Volume and Open Interest 239,666 1,179,737 +3,796
Brent Crude Oil(ICE)
Dec12 121108 106.92 108.17 106.12 107.25 +0.43 265,312 168,937 -15,451
Jan13 121108 106.00 107.31 105.32 106.46 +0.46 155,015 244,345 +5,183
Feb13 121108 105.55 106.67 104.73 105.87 +0.44 74,448 124,906 +14,144
Mar13 121108 105.09 106.22 104.32 105.39 +0.42 44,949 67,514 +4,750
Apr13 121108 105.15 105.79 103.88 104.97 +0.40 20,417 37,443 -457
May13 121108 104.41 105.37 103.52 104.59 +0.39 16,843 42,426 +1,360
Jun13 121108 104.10 105.01 103.15 104.20 +0.39 42,308 83,119 +1,130
Jul13 121108 103.88 104.51 102.76 103.79 +0.39 7,420 32,476 -396
Aug13 121108 103.36 104.15 102.34 103.36 +0.39 6,463 38,693 +356
Sep13 121108 102.90 102.90 102.90 102.90 +0.40 8,357 44,360 +1,267
Oct13 121108 102.39 102.47 102.39 102.47 +0.41 4,064 39,347 +224
Nov13 121108 102.10 102.10 102.09 102.09 +0.43 3,104 29,297 -14
Dec13 121108 101.88 102.43 100.70 101.73 +0.44 32,955 114,711 +346
Jan14 121108 101.38 101.38 101.38 101.38 +0.45 798 18,224 +150
Total Volume and Open Interest 695,183 1,277,057 +13,591
Gas Oil(ICE)
Nov12 121108 928.75 932.00 916.75 920.50 -10.50 34,198 38,074 -8,486
Dec12 121108 924.25 931.75 916.25 920.00 -10.25 126,224 129,062 -10,344
Jan13 121108 926.00 932.50 917.75 921.50 -9.50 81,828 77,628 +3,851
Feb13 121108 926.00 930.75 917.00 920.00 -9.00 39,315 46,019 +4,344
Mar13 121108 923.50 926.50 914.25 917.25 -8.25 18,809 34,211 -1,313
Apr13 121108 918.50 922.75 910.50 913.75 -7.75 10,333 28,938 +687
May13 121108 911.25 918.50 907.00 910.00 -7.50 8,106 18,194 -327
Jun13 121108 911.00 914.50 901.75 906.25 -7.50 16,462 36,024 -685
Jul13 121108 908.25 909.00 898.75 903.25 -7.50 2,954 15,010 -7
Aug13 121108 907.25 907.25 899.25 900.50 -7.50 2,540 11,973 +557
Total Volume and Open Interest 353,917 546,509 -10,952
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121108 2.349 2.368 2.349 2.366 +0.022 241 1,593 +9
Jan13 121108 2.347 2.355 2.342 2.354 +0.017 323 1,082 -26
Feb13 121108 2.347 2.365 2.347 2.364 +0.017 156 963 +12
Mar13 121108 2.365 2.370 2.365 2.369 +0.016 66 1,891 -16
Apr13 121108 2.360 2.377 2.357 2.377 +0.014 54 544 -13
May13 121108 2.378 2.390 2.378 2.388 +0.012 43 1,404 +33
Jun13 121108 2.384 2.395 2.383 2.391 +0.010 60 1,529 -10
Total Volume and Open Interest 1,038 11,073 +15
WTI Crude Oil(ICE)
Dec12 121108 84.82 85.70 84.24 85.09 +0.65 78,399 86,333 -5,528
Jan13 121108 85.30 86.11 84.75 85.56 +0.65 21,997 74,896 -311
Feb13 121108 86.30 86.64 85.50 86.14 +0.63 15,204 38,109 +963
Mar13 121108 86.91 87.19 86.21 86.75 +0.62 11,077 34,411 +375
Apr13 121108 87.03 87.60 86.81 87.35 +0.63 8,840 17,390 +647
May13 121108 87.69 88.02 87.43 87.85 +0.63 4,896 12,897 +623
Jun13 121108 87.88 88.77 87.50 88.24 +0.65 7,844 48,919 +296
Jul13 121108 88.33 88.60 88.33 88.55 +0.68 1,471 8,051 +493
Aug13 121108 88.75 88.75 88.75 88.75 +0.71 819 4,709 +25
Sep13 121108 88.90 88.90 88.90 88.90 +0.74 696 9,052 +1
Oct13 121108 88.98 88.98 88.98 88.98 +0.76 626 5,069 +115
Nov13 121108 89.06 89.06 89.06 89.06 +0.79 443 5,320 +121
Dec13 121108 89.01 89.45 88.50 89.13 +0.81 8,147 67,345 +422
Jan14 121108 89.06 89.06 89.06 89.06 +0.83 533 5,432 +79
Feb14 121108 88.98 88.98 88.98 88.98 +0.85 133 1,974 +108
Mar14 121108 88.88 88.88 88.88 88.88 +0.87 25 3,638 -9
Total Volume and Open Interest 163,414 521,121 -1,743
US Dollar Index(ICE)
Dec12 121108 80.940 81.110 80.825 80.885 +0.018 34,744 36,160 +546
Mar13 121108 81.085 81.310 81.085 81.120 +0.003 848 1,761 +623
Jun13 121108 81.360 81.360 81.360 81.360 +0.003 0 3 +0
Total Volume and Open Interest 35,592 37,927 +1,169
Australian Dollar(CME)
Dec12 121108 103.73 104.14 103.58 103.81 -0.01 135,499 177,104 -649
Mar13 121108 102.96 103.48 102.96 103.06 -0.01 48 658 +4
Jun13 121108 102.50 102.50 102.34 102.34 -0.02 0 9 +0
Total Volume and Open Interest 135,547 177,776 -645
British Pound(CME)
Dec12 121108 159.82 160.04 159.26 159.77 -0.09 113,735 162,825 -1,134
Mar13 121108 159.81 159.83 159.30 159.72 -0.09 98 550 +89
Jun13 121108 159.68 159.75 159.68 159.68 -0.07 2 59 +0
Total Volume and Open Interest 113,835 163,436 -1,045
Canadian Dollar(CME)
Dec12 121108 100.27 100.44 99.87 99.95 -0.29 105,990 163,930 +2,566
Mar13 121108 100.04 100.22 99.69 99.75 -0.28 552 3,640 +182
Jun13 121108 99.90 99.97 99.48 99.54 -0.28 13 596 -7
Sep13 121108 99.43 99.60 99.33 99.33 -0.27 49 927 +32
Total Volume and Open Interest 106,614 169,202 +2,780
Japanese Yen(CME)
Dec12 121108 125.08 126.11 125.03 126.01 +0.82 150,233 157,733 -3,183
Mar13 121108 125.20 126.24 125.20 126.13 +0.82 55 606 +20
Jun13 121108 125.44 126.25 125.43 126.25 +0.82 1 29 +1
Total Volume and Open Interest 150,289 158,390 -3,162
Swiss Franc(CME)
Dec12 121108 105.92 105.97 105.51 105.78 -0.12 40,253 42,601 +2,358
Mar13 121108 105.77 106.07 105.77 105.95 -0.12 3 65 +0
Jun13 121108 106.13 106.24 106.13 106.13 -0.11 0 3 +0
Total Volume and Open Interest 40,256 42,669 +2,358
EuroFX(CME)
Dec12 121108 127.75 127.81 127.21 127.52 -0.21 361,792 228,015 +1,985
Mar13 121108 127.85 127.85 127.42 127.64 -0.21 266 1,179 +81
Jun13 121108 127.69 127.99 127.51 127.76 -0.23 15 559 +10
Total Volume and Open Interest 362,078 229,796 +2,071
Mexican Peso(CME)
Nov12 121108 761.00 765.00 761.00 761.00 -4.00      
Dec12 121108 763.00 763.25 756.00 758.50 -4.00 58,220 188,443 -256
Total Volume and Open Interest 58,256 189,436 -223
Brazilian Real(CME)
Dec12 121108 490.35 490.40 488.35 489.10 -1.25 55 5,312 -46
Jan13 121108 487.30 487.30 487.30 487.30 -1.25      
Feb13 121108 485.55 485.55 485.55 485.55 -1.25 0 201 +0
Mar13 121108 483.75 483.75 483.75 483.75 -1.25 0 44 +0
Total Volume and Open Interest 55 32,544 -46
30-Year T-Bonds(CBOT)
Dec12 121108 150~020 151~170 149~240 151~060 +0~280 585,323 578,418 +25,419
Mar13 121108 148~240 150~050 148~150 149~270 +0~280 2,278 2,956 +927
Jun13 121108 148~220 148~220 147~260 148~220 +0~280      
Total Volume and Open Interest 587,601 581,374 +26,346
10-Year T-Notes(CBOT)
Dec12 121108 133~145 133~310 133~130 133~275 +0~090 1,582,319 1,701,602 +24,289
Mar13 121108 132~290 133~145 132~290 133~110 +0~095 7,172 21,356 +3,905
Jun13 121108 132~160 132~160 132~065 132~160 +0~095      
Total Volume and Open Interest 1,589,491 1,722,958 +28,194
5-Year T-Notes(CBOT)
Dec12 121108 124~154 124~216 124~146 124~204 +0~026 740,532 1,356,578 +12,355
Mar13 121108 124~092 124~150 124~092 124~144 +0~032 4,635 5,463 +1,827
Jun13 121108 123~264 123~264 123~232 123~264 +0~032      
Total Volume and Open Interest 745,167 1,362,041 +14,182
2 Year T-Notes(CBOT)
Dec12 121108 110~066 110~074 110~062 110~074 +0~004 266,865 913,429 +16,454
Mar13 121108 110~054 110~064 110~054 110~064 +0~004 23,819 69,169 +2,433
Jun13 121108 109~230 109~230 109~224 109~230 +0~004      
Total Volume and Open Interest 290,684 982,598 +18,887
Eurodollars(CME)
Dec12 121108 99.690 99.700 99.690 99.695 unch 121,789 895,407 -13,657
Mar13 121108 99.690 99.695 99.685 99.690 unch 141,313 771,558 +331
Jun13 121108 99.665 99.675 99.660 99.670 unch 159,056 742,851 -9,585
Sep13 121108 99.645 99.660 99.640 99.650 -0.005 171,281 628,757 -4,608
Dec13 121108 99.615 99.630 99.615 99.620 -0.005 204,821 687,333 -12,673
Mar14 121108 99.580 99.605 99.580 99.595 unch 197,670 622,455 +892
Jun14 121108 99.540 99.565 99.540 99.560 +0.005 181,023 528,103 +7,589
Sep14 121108 99.500 99.530 99.495 99.525 +0.010 181,012 489,413 +1,152
Dec14 121108 99.445 99.480 99.440 99.475 +0.015 181,419 499,669 +11,825
Mar15 121108 99.395 99.430 99.385 99.425 +0.015 141,661 481,569 +3,849
Jun15 121108 99.320 99.365 99.315 99.355 +0.020 111,454 540,212 -1,737
Sep15 121108 99.225 99.275 99.220 99.270 +0.025 113,558 356,780 +696
Dec15 121108 99.110 99.165 99.105 99.160 +0.030 111,997 326,874 +2,418
Mar16 121108 98.995 99.050 98.990 99.045 +0.035 61,021 204,990 -1,246
Jun16 121108 98.860 98.920 98.860 98.915 +0.035 43,321 138,130 -2,977
Sep16 121108 98.725 98.785 98.720 98.780 +0.040 40,856 134,523 -5,443
Dec16 121108 98.575 98.640 98.565 98.630 +0.040 40,023 103,189 +3,864
Mar17 121108 98.435 98.510 98.435 98.500 +0.040 18,200 83,384 -1,204
Total Volume and Open Interest 2,258,645 8,469,715 -22,917
Ultra T-Bond(CBOT)
Dec12 121108 165~19 168~06 165~02 167~15 +1~15 88,358 348,809 +2,891
Mar13 121108 164~05 166~02 164~05 166~02 +1~15 7 151 +1
Jun13 121108 166~02 166~02 164~19 166~02 +1~15      
Total Volume and Open Interest 88,365 348,960 +2,892
30 Day Federal Funds(CBOT)
Nov12 121108 99.835 99.840 99.835 99.838 +0.003 3,540 70,174 +2,478
Dec12 121108 99.850 99.855 99.845 99.850 +0.005 980 35,582 +134
Jan13 121108 99.860 99.870 99.860 99.860 unch 836 24,148 -31
Feb13 121108 99.865 99.870 99.865 99.865 unch 1,325 25,319 +425
Mar13 121108 99.870 99.870 99.865 99.865 unch 853 20,160 -69
Apr13 121108 99.870 99.870 99.860 99.865 unch 817 21,781 +244
Total Volume and Open Interest 20,129 365,446 +5,412
3-Mth Euro-Yen(CME)
Dec12 121108 99.688 99.688 99.688 99.688 +0.003      
Mar13 121108 99.710 99.710 99.710 99.710 unch      
Jun13 121108 99.735 99.735 99.735 99.735 unch      
Sep13 121108 99.743 99.743 99.743 99.743 unch      
Dec13 121108 99.745 99.745 99.745 99.745 unch      
Mar14 121108 99.745 99.745 99.745 99.745 unch      
Jun14 121108 99.605 99.605 99.605 99.605 unch      
Sep14 121108 99.465 99.465 99.465 99.465 unch      
Dec14 121108 99.690 99.690 99.690 99.690 unch      
Mar15 121108 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121108 99.68 99.68 99.68 99.68 unch 0 2,092 +0
Mar13 121108 99.71 99.71 99.71 99.71 unch 0 343 +0
Jun13 121108 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 121108 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121108 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121108 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121108 99.61 99.61 99.61 99.61 unch      
Sep14 121108 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121108 144.33 144.51 144.32 144.48 +0.17 3,114 22,435 -123
Mar13 121108 143.78 143.78 143.78 143.78 +0.17      
Jun13 121108 141.69 141.69 141.69 141.69 +0.17      
Total Volume and Open Interest 3,114 22,435 -123
Euro-Bund(EUREX)
Dec12 121108 142.71 143.18 142.57 142.98 +0.23 845,012 899,492 +36,913
Mar13 121108 144.38 144.90 144.28 144.69 +0.26 9,599 81,325 +6,295
Jun13 121108 142.98 142.98 142.98 142.98 +0.23      
Total Volume and Open Interest 854,611 980,817 +43,208
Euro-Bobl(EUREX)
Dec12 121108 126.48 126.64 126.37 126.53 +0.05 579,489 794,390 +9,272
Mar13 121108 127.22 127.29 127.16 127.27 +0.09 4,085 41,113 +2,346
Jun13 121108 127.27 127.27 127.27 127.27 +0.09      
Total Volume and Open Interest 583,574 835,503 +11,618
3-Mth Euribor(EUREX)
Dec12 121108 99.830 99.830 99.820 99.820 unch 0 2,804 +0
Mar13 121108 99.840 99.840 99.835 99.835 -0.005 0 1,858 +0
Jun13 121108 99.820 99.820 99.815 99.820 -0.005 0 703 +0
Total Volume and Open Interest 2 7,579 +0
Long Gilt(LIFFE)
Dec12 121108 120~04 120~13 119~26 120~04 -0~02 186,009 354,998 +4,311
Mar13 121108 119~01 119~11 119~01 119~11 -0~02 135 710 +342
Total Volume and Open Interest 186,144 355,708 +4,653
3-Mth Short Sterling(LIFFE)
Dec12 121108 99.49 99.50 99.48 99.48 -0.01 63,986 289,430 +6,860
Mar13 121108 99.53 99.54 99.50 99.50 -0.03 79,845 345,412 +5,839
Jun13 121108 99.53 99.55 99.50 99.51 -0.03 52,376 290,235 +13,353
Sep13 121108 99.54 99.55 99.50 99.51 -0.03 49,621 322,670 +9,722
Dec13 121108 99.51 99.53 99.48 99.49 -0.03 57,827 330,647 +8,281
Mar14 121108 99.49 99.51 99.45 99.47 -0.02 50,803 265,396 +5,284
Total Volume and Open Interest 504,377 2,671,349 +48,021
3-Mth Euribor(LIFFE)
Dec12 121108 99.830 99.840 99.810 99.820 unch 156,960 534,044 +6,883
Mar13 121108 99.850 99.855 99.825 99.835 -0.005 146,495 530,830 +12,786
Jun13 121108 99.830 99.840 99.805 99.820 -0.005 126,458 441,337 +6,137
Total Volume and Open Interest 1,113,735 4,091,774 +93,037
3-Mth Aus T-Bills(SFE)
Dec12 121108 96.80 96.84 96.78 96.80 -0.01 32,455 144,813 -334
Mar13 121108 96.96 97.03 96.94 96.98 +0.01 45,855 190,209 -3,482
Jun13 121108 97.05 97.14 97.03 97.09 +0.03 27,284 130,838 -8,163
Sep13 121108 97.06 97.16 97.03 97.10 +0.03 12,292 85,378 -2,248
Dec13 121108 97.00 97.10 96.98 97.04 +0.03 6,907 70,281 +1,822
Mar14 121108 96.93 97.02 96.91 96.96 +0.02 5,137 41,995 +2,072
Jun14 121108 96.84 96.95 96.84 96.89 +0.02 1,913 19,066 -1,104
Sep14 121108 96.78 96.87 96.78 96.81 +0.03 1,691 14,686 +413
Dec14 121108 96.72 96.75 96.72 96.74 +0.02 23 1,610 +0
Mar15 121108 96.68 96.68 96.68 96.68 +0.02 0 44 +0
Total Volume and Open Interest 133,657 699,257 -10,924
10-Year Aus T-Bonds(SFE)
Dec12 121108 96.89 96.98 96.86 96.93 +0.04 50,519 419,061 -6,496
Mar13 121108 96.90 96.90 96.90 96.90 +0.01 5 10 -10
Total Volume and Open Interest 50,524 419,071 -6,506
3-Year Aus T-Bonds(SFE)
Dec12 121108 97.34 97.44 97.31 97.39 +0.04 195,487 496,218 -1,083
Mar13 121108 97.39 97.39 97.39 97.39 +0.04      
Total Volume and Open Interest 195,487 496,218 -1,083
Gold(CMX)
Dec12 121108 1717.9 1735.1 1712.6 1726.0 +12.0 265,682 269,950 -8,933
Feb13 121108 1719.9 1737.2 1715.0 1728.3 +12.1 22,637 67,786 +7,871
Apr13 121108 1721.6 1737.5 1717.2 1730.5 +12.2 4,897 19,723 +1,954
Jun13 121108 1722.9 1740.5 1719.9 1732.5 +12.2 3,081 23,028 +203
Aug13 121108 1725.4 1742.2 1725.4 1734.5 +12.2 5,636 12,779 +609
Oct13 121108 1728.6 1744.8 1728.6 1736.4 +12.2 1,541 7,170 +1,266
Dec13 121108 1730.7 1746.7 1726.8 1738.6 +12.2 1,502 11,864 +8
Feb14 121108 1740.0 1741.1 1740.0 1741.1 +12.3 111 2,468 +46
Apr14 121108 1743.4 1743.4 1743.4 1743.4 +12.3 101 3,445 +68
Jun14 121108 1745.9 1745.9 1745.9 1745.9 +12.3 226 8,898 -104
Aug14 121108 1750.0 1750.0 1748.2 1748.2 +12.3 0 83 +0
Total Volume and Open Interest 306,101 450,393 +3,239
Silver(CMX)
Dec12 121108 3183.0 3245.0 3163.0 3224.0 +57.9 65,303 66,072 -3,686
Mar13 121108 3191.5 3250.0 3174.0 3232.1 +58.1 9,497 21,709 +1,188
May13 121108 3192.0 3237.0 3191.5 3236.1 +58.2 676 5,735 -113
Jul13 121108 3206.0 3239.6 3206.0 3239.6 +58.3 315 6,241 +110
Sep13 121108 3250.0 3250.0 3242.4 3242.4 +58.4 343 3,680 +87
Dec13 121108 3205.0 3247.0 3186.5 3246.0 +58.5 1,106 16,946 +384
Mar14 121108 3244.5 3244.5 3244.5 3244.5 +58.6 85 1,361 +85
Total Volume and Open Interest 78,154 137,816 -1,497
Platinum(NYMEX)
Jan13 121108 1542.9 1549.5 1534.7 1542.5 +3.0 11,772 56,072 -102
Apr13 121108 1548.0 1551.8 1538.0 1545.5 +3.1 194 3,817 +73
Jul13 121108 1553.0 1553.0 1548.0 1548.3 +3.1 2 130 +2
Oct13 121108 1550.4 1550.4 1550.4 1550.4 +3.1 0 42 +0
Total Volume and Open Interest 11,979 60,105 -27
Palladium(NYMEX)
Dec12 121108 610.50 616.30 604.90 614.35 +4.00 4,469 18,870 -164
Mar13 121108 611.35 616.60 610.10 616.20 +4.05 562 2,610 +0
Jun13 121108 617.45 617.45 617.45 617.45 +4.05 12 20 +0
Total Volume and Open Interest 4,951 21,764 +99
Copper(CMX)
Dec12 121108 345.50 347.40 343.45 346.95 +2.80 79,021 75,140 -4,958
Mar13 121108 346.65 348.25 344.55 348.05 +2.80 16,708 49,894 +749
May13 121108 346.80 348.90 346.80 348.80 +2.90 1,843 8,856 +1,053
Jul13 121108 348.10 349.30 347.50 349.25 +3.00 457 6,062 +46
Sep13 121108 348.10 349.70 347.70 349.70 +3.00 8 1,962 +3
Total Volume and Open Interest 98,690 152,262 -3,134
DJIA Index(CBOT)
Dec12 121108 12914 12914 12760 12775 -88 2,676 15,073 +1,778
Mar13 121108 12725 12726 12700 12700 -88 0 6 +0
Jun13 121108 12619 12707 12619 12619 -88      
Sep13 121108 12540 12628 12540 12540 -88      
Total Volume and Open Interest 2,676 15,079 +1,778
E-mini DJIA Index(CBOT)
Dec12 121108 12872 12931 12760 12775 -88 242,828 107,305 +5,361
Mar13 121108 12845 12845 12700 12700 -88 84 210 +3
Jun13 121108 12750 12770 12619 12619 -88 67 48 -25
Sep13 121108 12540 12540 12540 12540 -88      
Total Volume and Open Interest 242,979 107,563 +5,339
S & P 500(CME)
Dec12 121108 1390.90 1397.50 1373.00 1375.30 -13.80 17,748 207,579 +3,289
Mar13 121108 1385.50 1390.30 1368.30 1368.50 -13.80 594 2,734 +86
Jun13 121108 1361.50 1383.30 1361.30 1361.50 -13.80 115 1,452 +88
Sep13 121108 1355.00 1376.80 1354.80 1355.00 -13.80      
Total Volume and Open Interest 18,457 211,765 +3,463
S & P 500 E-Mini(Globex)
Dec12 121108 1390.25 1397.50 1372.50 1375.25 -13.75 3,199,570 3,049,237 +91,383
Mar13 121108 1385.00 1390.25 1366.00 1368.50 -13.75 3,842 37,703 +1,111
Total Volume and Open Interest 3,203,842 3,088,812 +92,489
NASDAQ 100(CME)
Dec12 121108 2614.50 2623.00 2568.00 2572.00 -38.00 4,384 17,126 +1,408
Mar13 121108 2565.80 2603.80 2565.80 2565.80 -38.00 0 1 +0
Jun13 121108 2560.30 2598.30 2560.30 2560.30 -38.00      
Total Volume and Open Interest 4,384 17,127 +1,408
NASDAQ 100 E-Mini(Globex)
Dec12 121108 2612.80 2623.30 2568.50 2572.00 -38.00 401,571 363,594 +2,834
Mar13 121108 2607.00 2616.30 2560.30 2565.80 -38.00 122 226 +27
Total Volume and Open Interest 401,693 363,830 +2,861
S & P Midcap 400(CME)
Dec12 121108 977.00 977.00 965.60 965.60 -10.90 727 1,706 +727
Mar13 121108 963.60 974.50 963.60 963.60 -10.90      
Jun13 121108 961.50 972.40 961.50 961.50 -10.90      
Total Volume and Open Interest 727 1,706 +727
Volatility Index(CBOE)
Nov12 121108 18.50 18.90 18.06 18.50 -0.35 71,794 104,764 -779
Dec12 121108 19.20 19.60 18.80 19.30 -0.20 56,689 115,122 +4,484
Jan13 121108 20.35 20.80 20.08 20.55 unch 19,241 0 +0
Feb13 121108 21.00 21.45 20.70 21.15 unch 12,229 31,512 -792
Total Volume and Open Interest 179,551 312,465 +2,928
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121108 8860 8905 8745 8770 -85 6,167 31,763 +34
Mar13 121108 8775 8775 8775 8775 -85 2 2 +1
Total Volume and Open Interest 6,169 31,765 +35
Nikkei 225(SGX)
Dec12 121108 8980 9025 8805 8840 -125 126,674 236,875 +7,097
Mar13 121108 8860 8860 8800 8825 -125 13 2,122 +4
Jun13 121108 8745 8745 8745 8745 -130 0 1,205 +0
Total Volume and Open Interest 129,792 256,034 +8,802
CAC 40(EURONEXT)
Nov12 121108 3427.5 3438.5 3394.0 3405.0 -2.5 102,563 335,397 +20,367
Dec12 121108 3418.0 3422.5 3388.0 3395.5 -3.0 808 30,901 +3,581
Jan13 121108 3422.0 3422.0 3390.0 3395.0 -3.5 4 15 -3
Total Volume and Open Interest 103,375 366,525 +23,945
Hang Seng Index(HKFE)
Nov12 121108 21790 21871 21525 21550 -575 80,827 125,887 +329
Dec12 121108 21830 21882 21539 21560 -568 2,339 15,130 +44
Total Volume and Open Interest 83,270 144,189 +367
DAX(EUREX)
Dec12 121108 7260.5 7289.5 7184.0 7210.0 -21.0 193,824 151,606 -1,863
Mar13 121108 7262.5 7290.5 7194.0 7213.0 -22.0 3,882 9,762 +666
Jun13 121108 7289.5 7297.0 7199.0 7220.0 -21.0 437 1,833 +54
Total Volume and Open Interest 198,143 163,201 -1,143
FT-SE 100(EURONEXT)
Dec12 121108 5812.00 5814.00 5740.00 5761.00 -14.50 89,362 601,880 +1,253
Mar13 121108 5746.50 5755.00 5700.00 5717.50 -15.00 170 906 +15
Jun13 121108 5654.00 5654.00 5654.00 5654.00 -15.00 0 13 +0
Total Volume and Open Interest 89,532 602,799 +1,268
SPI 200(SFE)
Dec12 121108 4500.0 4519.0 4441.0 4486.0 -10.0 27,118 264,946 +3,326
Mar13 121108 4447.0 4454.0 4413.0 4454.0 -10.0 8 1,825 +1
Jun13 121108 4454.0 4454.0 4454.0 4454.0 -10.0 3 2,645 +3
Total Volume and Open Interest 28,119 276,697 +4,120
FTSE MIB(ISE)
Dec12 121108 15370.00 15370.00 15065.00 15170.00 -116.00 29,628 34,906 -1,212
Mar13 121108 15320.00 15325.00 15080.00 15177.00 -116.00 44 88 +4
Jun13 121108 14897.00 14897.00 14897.00 14897.00 -116.00 0 1 +0
Total Volume and Open Interest 29,672 34,995 -1,208
KOSPI 200(KFE)
Dec12 121108 254.85 254.85 249.45 249.45 -4.60 305,917 97,319 -4,057
Mar13 121108 252.40 252.40 248.75 248.90 -4.20 216 5,224 +114
Jun13 121108 250.15 250.15 250.15 250.15 -4.65 0 1,147 +0
Total Volume and Open Interest 306,133 103,699 -3,943
GSCI(CME)
Nov12 121108 632.00 632.00 630.00 630.00 +2.00 1,488 7,704 -1,107
Dec12 121108 635.10 635.10 633.30 633.30 +1.90 1,206 1,180 +1,126
Jan13 121108 634.25 634.25 634.25 634.25 +2.25      
Total Volume and Open Interest 2,694 8,884 +19
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