Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121109 1500.00 1501.00 1451.00 1452.00 -47.25 2,234 2,699 -381
Jan13 121109 1494.50 1499.00 1450.00 1451.25 -44.50 82,934 268,171 -1,857
Mar13 121109 1475.00 1480.00 1435.50 1436.50 -40.00 17,271 115,025 -538
May13 121109 1455.75 1458.00 1418.50 1419.25 -36.75 11,743 97,452 +1,792
Jul13 121109 1440.00 1444.25 1406.00 1408.00 -33.50 8,367 71,907 +625
Aug13 121109 1411.50 1414.50 1379.50 1380.25 -31.00 194 1,754 +3
Sep13 121109 1372.25 1373.75 1344.50 1344.50 -27.25 152 1,324 +44
Nov13 121109 1336.50 1338.50 1316.50 1319.75 -18.00 4,612 52,893 -1,200
Jan14 121109 1342.50 1344.25 1326.00 1326.00 -17.75 113 586 +100
Mar14 121109 1329.75 1347.75 1329.75 1329.75 -18.00 8 147 +2
May14 121109 1325.50 1342.75 1325.50 1325.50 -17.25 0 129 +0
Jul14 121109 1330.00 1346.50 1330.00 1330.00 -16.50 0 57 +0
Aug14 121109 1324.75 1341.25 1324.75 1324.75 -16.50      
Sep14 121109 1315.00 1331.50 1315.00 1315.00 -16.50      
Total Volume and Open Interest 127,712 614,163 -1,364
Soybean Meal(CBOT)
Dec12 121109 463.10 464.10 449.20 449.70 -13.20 32,488 82,546 -4,277
Jan13 121109 459.30 460.30 444.80 445.40 -13.80 15,498 41,944 +2,729
Mar13 121109 450.10 451.10 436.00 436.50 -13.00 7,025 36,948 +1,080
May13 121109 436.20 437.00 424.40 424.80 -10.90 3,532 26,071 -47
Jul13 121109 428.50 429.10 416.60 417.70 -9.80 1,726 17,687 -3
Aug13 121109 417.00 417.00 406.00 406.50 -9.50 280 1,538 +70
Sep13 121109 402.30 402.70 393.80 394.10 -7.20 89 1,759 -6
Oct13 121109 386.70 387.60 378.70 380.50 -5.20 43 3,172 -10
Dec13 121109 383.80 386.00 376.90 378.60 -4.40 665 10,050 +120
Jan14 121109 379.60 383.70 379.60 379.60 -4.10 1 314 +1
Total Volume and Open Interest 61,347 222,656 -343
Soybean Oil(CBOT)
Dec12 121109 48.71 48.86 47.70 47.77 -1.00 61,100 128,334 -2,946
Jan13 121109 49.08 49.24 48.08 48.16 -0.98 30,433 110,486 +950
Mar13 121109 49.52 49.64 48.54 48.62 -0.97 10,754 45,110 +593
May13 121109 50.00 50.15 49.00 49.11 -0.96 7,218 33,657 +924
Jul13 121109 50.42 50.56 49.42 49.55 -0.96 4,603 24,004 +884
Aug13 121109 50.52 50.62 49.67 49.68 -0.94 350 3,471 +17
Sep13 121109 50.57 50.68 49.70 49.79 -0.87 335 2,787 +40
Oct13 121109 50.34 50.48 49.66 49.67 -0.81 113 3,825 -7
Dec13 121109 50.32 50.48 49.50 49.74 -0.74 899 11,169 -101
Jan14 121109 49.96 50.67 49.96 49.96 -0.71 36 705 +33
Total Volume and Open Interest 115,926 364,490 +466
Canola(WCE)
Nov12 121109 593.9 593.9 593.9 593.9 -8.8 0 38 +0
Jan13 121109 600.8 602.0 590.0 591.4 -8.8 4,434 111,522 +120
Mar13 121109 598.7 598.8 587.5 589.4 -8.6 488 19,707 +24
May13 121109 592.9 596.9 584.5 586.5 -8.2 1,376 19,561 -220
Jul13 121109 585.0 589.5 580.9 583.0 -8.3 1,049 6,885 +78
Total Volume and Open Interest 7,411 164,333 +12
Corn(CBOT)
Dec12 121109 741.00 755.00 733.50 738.75 -2.50 154,253 394,166 -23,245
Mar13 121109 743.25 757.00 735.50 742.00 -1.25 90,798 432,499 +8,460
May13 121109 740.25 752.50 732.75 738.75 -1.50 24,438 113,048 +6,911
Jul13 121109 731.00 742.00 724.00 729.00 -2.00 12,815 152,809 +1,551
Sep13 121109 654.75 662.75 649.25 651.75 -3.25 1,539 29,500 +267
Dec13 121109 636.00 642.25 627.75 629.75 -6.50 12,233 151,006 +1,085
Mar14 121109 644.00 649.00 636.25 637.50 -5.50 71 2,727 +43
May14 121109 649.50 649.50 643.25 643.25 -5.50 21 835 -1
Jul14 121109 648.00 652.50 645.75 646.50 -6.00 4 1,154 +1
Sep14 121109 599.75 605.75 599.75 599.75 -6.00 0 90 +0
Total Volume and Open Interest 296,207 1,285,585 -4,918
Wheat(CBOT)
Dec12 121109 898.75 916.50 884.00 886.50 -16.00 111,886 174,255 -13,622
Mar13 121109 913.00 929.75 898.75 901.50 -15.00 71,721 149,756 +13,155
May13 121109 919.00 933.50 905.50 908.00 -14.50 20,894 37,211 +3,377
Jul13 121109 892.50 900.00 883.25 888.50 -7.00 14,410 71,452 +1,900
Sep13 121109 902.50 905.00 893.75 897.50 -6.50 2,467 8,164 +1,151
Dec13 121109 907.00 913.00 898.50 902.75 -7.25 6,501 44,405 +175
Total Volume and Open Interest 228,238 489,997 +6,321
Wheat(KCBT)
Dec12 121109 934.50 947.00 919.75 922.25 -14.75 17,537 74,875 -5,775
Mar13 121109 950.00 963.00 936.00 938.50 -14.50 13,066 57,628 +5,872
May13 121109 957.25 967.00 943.50 945.50 -14.50 1,457 12,779 +244
Jul13 121109 935.25 944.00 925.00 927.25 -11.25 2,401 21,815 +363
Sep13 121109 935.25 943.00 926.75 927.75 -11.00 212 3,126 +125
Dec13 121109 941.25 947.75 929.75 935.00 -9.50 323 3,012 +209
Total Volume and Open Interest 35,005 173,625 +1,045
Wheat(MGE)
Dec12 121109 958.00 966.00 948.25 950.50 -8.25 3,276 15,209 -960
Mar13 121109 966.50 974.25 956.25 958.50 -8.00 3,436 18,110 +967
May13 121109 969.75 981.00 963.50 966.25 -7.25 977 4,782 +245
Jul13 121109 966.75 975.75 959.50 962.75 -5.50 748 1,754 -360
Sep13 121109 949.00 955.00 940.75 941.50 -8.00 344 2,851 +10
Total Volume and Open Interest 9,025 44,004 +57
Oats(CBOT)
Dec12 121109 365.00 367.25 359.25 363.50 -0.25 406 5,987 -31
Mar13 121109 373.25 375.75 368.25 372.00 -0.50 204 5,606 +184
May13 121109 372.00 372.50 372.00 372.00 -0.50 1 363 +1
Jul13 121109 369.00 369.50 369.00 369.00 -0.50 0 7 +0
Total Volume and Open Interest 611 12,011 +154
Rough Rice(CBOT)
Nov12 121109 14.82 14.94 14.79 14.94 +0.17      
Jan13 121109 15.07 15.25 14.98 15.23 +0.16 286 12,739 +69
Mar13 121109 15.31 15.55 15.31 15.53 +0.16 17 890 +6
May13 121109 15.66 15.82 15.66 15.82 +0.16 2 47 +2
Total Volume and Open Interest 305 13,748 +75
Live Cattle(CME)
Dec12 121109 125.500 126.135 125.285 125.750 +0.320 32,411 109,664 -9,765
Feb13 121109 129.435 129.750 129.075 129.350 unch 23,815 97,434 +6,028
Apr13 121109 133.075 133.380 132.735 133.285 +0.285 5,784 61,664 +1,503
Jun13 121109 129.300 129.550 128.950 129.400 +0.150 3,121 31,788 +171
Aug13 121109 129.325 129.700 129.100 129.600 +0.250 1,599 14,657 +422
Oct13 121109 133.000 133.235 132.900 133.150 unch 228 3,153 +62
Total Volume and Open Interest 67,351 320,593 -1,421
Feeder Cattle(CME)
Nov12 121109 144.500 144.900 144.000 144.200 -0.300 811 3,147 -227
Jan13 121109 145.700 146.185 145.250 145.600 -0.280 2,033 15,359 +119
Mar13 121109 147.850 148.450 147.630 148.000 unch 1,024 4,247 -51
Apr13 121109 149.735 150.000 149.435 149.800 unch 467 1,615 +102
May13 121109 150.950 151.350 150.850 150.950 -0.085 200 1,543 +45
Aug13 121109 155.035 155.435 154.750 155.035 -0.165 104 681 +54
Sep13 121109 155.750 156.050 155.500 155.500 -0.350 20 48 +6
Total Volume and Open Interest 4,671 26,652 +48
Lean Hogs(CME)
Dec12 121109 80.135 80.950 79.900 80.750 +0.550 29,905 69,769 -6,812
Feb13 121109 85.850 86.550 85.580 86.330 +0.330 18,135 58,276 +2,963
Apr13 121109 90.680 91.000 90.300 91.000 +0.300 3,919 33,908 +26
May13 121109 97.450 97.800 97.350 97.500 +0.100 36 1,471 -1
Jun13 121109 100.080 100.180 99.830 100.035 +0.105 2,193 23,930 +288
Jul13 121109 99.830 100.300 99.800 100.250 +0.250 384 7,008 -35
Aug13 121109 99.480 99.900 99.250 99.850 +0.050 1,162 9,532 +209
Oct13 121109 88.800 88.950 88.580 88.700 -0.200 923 6,098 +185
Total Volume and Open Interest 56,997 212,071 -2,944
Class III Milk(CME)
Nov12 121109 20.85 21.10 20.66 20.78 -0.12 290 5,239 -1
Dec12 121109 19.94 19.95 19.44 19.49 -0.39 356 5,354 +9
Jan13 121109 19.13 19.25 18.90 18.93 -0.25 157 2,318 +47
Feb13 121109 18.97 18.97 18.73 18.76 -0.21 70 1,816 +14
Mar13 121109 18.90 18.97 18.71 18.85 -0.07 45 1,426 +8
Total Volume and Open Interest 1,020 22,772 +77
Cocoa(ICE)
Dec12 121109 2350 2369 2317 2358 +21 20,036 29,413 -8,890
Mar13 121109 2345 2370 2322 2359 +19 28,708 79,355 +8,871
May13 121109 2356 2377 2331 2366 +18 2,307 28,568 -277
Jul13 121109 2361 2389 2344 2379 +19 1,907 16,664 +382
Sep13 121109 2360 2396 2350 2386 +17 1,552 7,740 +508
Dec13 121109 2370 2400 2354 2390 +15 571 8,255 +265
Mar14 121109 2375 2404 2360 2394 +16 781 12,254 +305
Total Volume and Open Interest 56,420 191,089 +1,709
Coffee "C"(ICE)
Dec12 121109 151.95 152.35 149.60 149.90 -1.50 26,349 58,165 -5,049
Mar13 121109 157.35 157.70 155.00 155.55 -1.30 19,381 62,351 +5,300
May13 121109 160.00 160.45 157.95 158.40 -1.30 1,701 17,154 +550
Jul13 121109 163.10 163.10 161.00 161.25 -1.35 418 8,132 +108
Sep13 121109 165.70 165.70 163.75 164.05 -1.35 55 4,406 -4
Dec13 121109 169.60 169.60 167.75 168.00 -1.35 64 3,213 +42
Total Volume and Open Interest 48,048 154,629 +1,006
Orange Juice(ICE)
Nov12 121109 106.95 106.95 106.95 106.95 -2.00 12 1,124 -11
Jan13 121109 108.40 109.35 107.00 107.20 -2.20 488 16,941 -177
Mar13 121109 110.35 110.35 108.75 109.00 -2.30 101 3,565 -1
May13 121109 111.80 112.45 111.45 111.65 -2.20 167 1,352 +153
Jul13 121109 114.40 115.05 114.25 114.25 -2.15 1 130 +1
Sep13 121109 115.80 115.80 115.80 115.80 -1.60 0 65 +0
Total Volume and Open Interest 769 23,261 -35
Sugar #11(ICE)
Mar13 121109 18.94 19.28 18.66 19.06 +0.22 63,964 362,273 -1,613
May13 121109 19.11 19.32 18.79 19.13 +0.17 25,265 97,358 +1,215
Jul13 121109 19.17 19.38 18.84 19.16 +0.13 23,429 125,402 +5,772
Oct13 121109 19.41 19.66 19.13 19.48 +0.17 9,085 62,476 +1,255
Mar14 121109 19.90 20.17 19.66 19.99 +0.16 5,138 44,545 +1,535
May14 121109 19.75 20.07 19.65 19.93 +0.17 384 11,178 -6
Jul14 121109 19.73 19.92 19.59 19.90 +0.17 268 6,733 +62
Oct14 121109 19.82 19.99 19.70 19.99 +0.17 240 7,987 -92
Total Volume and Open Interest 128,031 726,800 +8,223
London Cocoa(LCE)
Dec12 121109 1519 1544 1518 1540 +21 2,790 42,928 -373
Mar13 121109 1518 1542 1516 1538 +20 4,719 70,372 +609
May13 121109 1527 1547 1523 1544 +20 1,131 28,089 +44
Jul13 121109 1535 1557 1531 1552 +20 1,216 19,886 -189
Sep13 121109 1540 1563 1538 1558 +19 1,023 19,090 -7
Dec13 121109 1524 1539 1519 1538 +21 578 9,683 +705
Mar14 121109 1522 1539 1521 1537 +24 153 11,717 +383
Total Volume and Open Interest 11,760 207,891 +1,202
London Sugar(LCE)
Mar13 121109 506.40 512.10 501.60 508.80 +2.20 7,811 38,940 +1,809
May13 121109 516.00 520.40 510.10 516.20 -0.10 2,130 12,908 +1,031
Aug13 121109 517.70 522.90 512.70 519.10 +1.70 617 5,701 +148
Oct13 121109 521.30 526.80 518.00 522.90 +2.20 311 4,054 +23
Dec13 121109 525.00 533.20 523.50 529.80 +4.80 46 1,509 -5
Total Volume and Open Interest 17,450 86,291 +1,294
Cotton(ICE)
Dec12 121109 69.47 70.02 69.11 69.58 +0.32 29,941 76,185 -8,154
Mar13 121109 70.39 70.73 69.79 70.44 +0.10 20,631 95,241 +7,406
May13 121109 71.59 71.99 71.09 71.72 +0.14 1,701 13,041 +622
Jul13 121109 72.59 73.08 72.23 72.81 +0.29 393 9,433 -53
Oct13 121109 74.52 74.52 74.52 74.52 +0.38 0 3 +0
Dec13 121109 74.48 75.28 74.41 74.84 +0.28 184 4,870 -5
Total Volume and Open Interest 52,850 198,834 -184
Lumber(CME)
Nov12 121109 317.0 326.8 316.7 325.0 +11.0 125 528 -48
Jan13 121109 324.7 332.2 324.0 332.2 +10.0 638 7,324 -112
Mar13 121109 331.1 339.3 331.0 339.3 +10.0 97 1,876 -7
May13 121109 338.8 343.4 338.8 342.5 +8.7 57 772 +2
Total Volume and Open Interest 918 10,600 -164
Crude Oil(NYM)
Dec12 121109 85.00 86.77 84.13 86.07 +0.98 296,599 269,814 -15,244
Jan13 121109 85.45 87.24 84.61 86.55 +0.99 100,299 241,027 +15,351
Feb13 121109 86.02 87.78 85.21 87.16 +1.02 41,817 111,480 +546
Mar13 121109 86.60 88.42 85.90 87.76 +1.01 33,076 104,411 +3,895
Apr13 121109 87.21 88.96 86.46 88.36 +1.01 15,704 53,385 +2,874
May13 121109 87.72 89.49 86.97 88.88 +1.03 10,070 47,647 +1,103
Jun13 121109 88.25 89.91 87.38 89.29 +1.05 23,525 106,031 -1,592
Jul13 121109 88.34 90.03 87.84 89.61 +1.06 5,312 41,138 +354
Aug13 121109 88.70 89.81 88.66 89.81 +1.06 3,246 26,421 +284
Sep13 121109 88.72 89.95 88.64 89.95 +1.05 3,034 39,387 +149
Oct13 121109 89.46 90.03 89.46 90.03 +1.05 1,574 25,946 +89
Nov13 121109 90.02 90.11 90.00 90.11 +1.05 1,203 27,948 +88
Dec13 121109 89.15 90.71 88.31 90.16 +1.03 23,296 160,930 -624
Jan14 121109 90.07 90.08 90.07 90.07 +1.01 259 27,231 -27
Feb14 121109 89.98 89.99 89.98 89.98 +1.00 1,134 10,490 +975
Mar14 121109 89.88 89.89 89.88 89.88 +1.00 2,352 16,137 -845
Total Volume and Open Interest 576,821 1,608,187 +9,195
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121109 84.950 86.750 84.125 86.075 +0.975 8,326 10,702 -149
Jan13 121109 85.525 87.225 84.675 86.550 +1.000 235 2,730 +27
Feb13 121109 86.100 87.500 85.725 87.150 +1.000 28 710 +7
Mar13 121109 86.275 88.225 86.275 87.750 +1.000 40 366 -2
Apr13 121109 88.175 88.350 88.175 88.350 +1.000 2 2 -1
May13 121109 88.875 88.875 88.875 88.875 +1.025 0 7 +0
Jun13 121109 89.300 89.300 89.300 89.300 +1.050 0 39 +0
Jul13 121109 89.600 89.625 89.600 89.600 +1.050      
Aug13 121109 89.800 89.825 89.800 89.800 +1.050      
Total Volume and Open Interest 8,631 14,710 -118
Heating Oil(NYM)
Dec12 121109 295.53 301.70 294.21 300.55 +5.01 50,656 85,759 -2,294
Jan13 121109 296.30 302.30 294.93 301.11 +4.76 24,357 57,970 +1,194
Feb13 121109 297.10 301.96 294.90 300.76 +4.54 14,512 35,802 -837
Mar13 121109 295.02 300.90 294.12 299.71 +4.36 14,878 29,290 +310
Apr13 121109 292.25 298.90 291.88 297.83 +4.43 8,438 28,234 -232
May13 121109 294.74 299.81 294.74 299.78 +4.42 3,960 16,982 +16
Jun13 121109 292.18 298.30 291.99 298.10 +4.36 5,429 18,285 +69
Jul13 121109 292.67 297.58 292.67 297.58 +4.33 231 4,798 +37
Aug13 121109 292.52 297.45 292.52 297.31 +4.29 84 3,481 +26
Sep13 121109 292.04 297.39 292.04 297.15 +4.27 84 7,076 +18
Oct13 121109 296.25 297.43 296.25 297.25 +4.24 71 2,221 +2
Nov13 121109 296.80 297.42 296.80 297.42 +4.21 111 1,983 +0
Dec13 121109 293.93 297.98 292.25 297.35 +4.18 1,376 14,237 +97
Jan14 121109 296.90 297.10 296.90 297.10 +4.18 60 1,150 +6
Total Volume and Open Interest 124,295 308,496 -1,567
Gasoline(NYMEX)
Dec12 121109 260.52 270.85 260.12 269.92 +9.19 52,022 85,502 -3,385
Jan13 121109 258.15 266.45 257.42 265.79 +7.05 35,372 76,752 +4,812
Feb13 121109 258.66 266.21 257.87 265.76 +6.26 12,474 26,120 +840
Mar13 121109 262.00 267.57 259.81 267.10 +5.51 6,438 23,625 -374
Apr13 121109 277.09 282.48 274.75 282.02 +5.03 3,539 14,651 -77
May13 121109 274.86 281.70 274.30 281.42 +4.96 1,808 10,624 +75
Jun13 121109 274.06 278.96 271.96 278.83 +4.92 1,789 12,487 +265
Jul13 121109 268.32 275.51 268.32 275.51 +4.89 981 4,572 +565
Aug13 121109 265.19 271.96 265.19 271.89 +4.83 1,303 3,664 +613
Sep13 121109 261.95 267.67 261.95 267.56 +4.81 943 4,249 +186
Total Volume and Open Interest 116,924 270,487 +3,362
e-miNY RBOB Gasoline(NYM)
Dec12 121109 269.90 269.92 269.90 269.90 +9.20 1 0 -1
Jan13 121109 265.80 265.80 265.79 265.80 +7.10      
Feb13 121109 265.80 265.80 265.76 265.80 +6.30      
Mar13 121109 267.10 267.10 267.10 267.10 +5.50      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Dec12 121109 3.590 3.617 3.482 3.503 -0.105 121,690 146,383 -8,738
Jan13 121109 3.718 3.743 3.615 3.634 -0.103 69,875 267,928 +10
Feb13 121109 3.726 3.751 3.626 3.647 -0.098 22,592 67,308 -1,222
Mar13 121109 3.704 3.730 3.602 3.622 -0.097 24,786 121,221 -2,014
Apr13 121109 3.692 3.710 3.592 3.611 -0.095 24,105 132,678 -845
May13 121109 3.700 3.710 3.630 3.650 -0.093 6,905 38,959 +671
Jun13 121109 3.753 3.762 3.674 3.693 -0.090 2,428 20,219 +189
Jul13 121109 3.780 3.780 3.718 3.735 -0.090 2,364 24,216 -49
Aug13 121109 3.800 3.800 3.737 3.754 -0.091 1,031 22,932 -87
Sep13 121109 3.790 3.800 3.740 3.756 -0.091 1,011 21,869 -36
Oct13 121109 3.827 3.851 3.771 3.790 -0.093 15,197 81,972 +547
Nov13 121109 3.960 3.960 3.885 3.904 -0.089 1,858 24,744 +17
Dec13 121109 4.156 4.167 4.085 4.098 -0.089 1,331 30,763 +72
Jan14 121109 4.239 4.240 4.189 4.201 -0.089 5,001 63,779 +1,532
Feb14 121109 4.180 4.191 4.180 4.191 -0.088 152 5,304 -27
Mar14 121109 4.143 4.146 4.105 4.116 -0.085 744 11,406 +166
Total Volume and Open Interest 303,552 1,171,405 -8,332
Brent Crude Oil(ICE)
Dec12 121109 107.15 109.78 106.25 109.40 +2.15 200,132 144,358 -24,579
Jan13 121109 106.33 108.81 105.45 108.42 +1.96 144,015 255,195 +10,850
Feb13 121109 105.74 108.10 104.83 107.74 +1.87 61,348 132,575 +7,669
Mar13 121109 105.19 107.53 104.34 107.20 +1.81 36,957 68,290 +776
Apr13 121109 104.76 107.10 103.93 106.74 +1.77 13,617 38,622 +1,179
May13 121109 104.55 106.70 103.61 106.35 +1.76 8,698 43,287 +861
Jun13 121109 104.24 106.30 103.20 105.95 +1.75 27,874 84,375 +1,256
Jul13 121109 103.78 105.70 102.91 105.54 +1.75 4,260 31,588 -888
Aug13 121109 103.35 105.27 102.47 105.09 +1.73 5,593 38,564 -129
Sep13 121109 103.02 104.63 103.02 104.63 +1.73 5,768 43,594 -766
Oct13 121109 104.06 104.20 104.06 104.20 +1.73 2,063 39,439 +92
Nov13 121109 103.80 103.80 103.80 103.80 +1.71 1,700 29,317 +20
Dec13 121109 101.81 103.66 100.90 103.43 +1.70 23,126 113,863 -848
Jan14 121109 103.08 103.08 103.08 103.08 +1.70 342 18,330 +106
Total Volume and Open Interest 547,444 1,272,930 -4,127
Gas Oil(ICE)
Nov12 121109 922.75 940.00 916.50 930.50 +10.00 28,631 28,680 -9,394
Dec12 121109 919.25 940.00 915.75 928.50 +8.50 91,878 128,289 -773
Jan13 121109 921.25 939.75 916.75 928.50 +7.00 52,094 82,017 +4,389
Feb13 121109 922.75 937.25 915.50 926.00 +6.00 20,627 44,592 -1,427
Mar13 121109 917.50 933.75 912.25 922.75 +5.50 12,941 33,771 -440
Apr13 121109 914.75 929.25 909.00 919.25 +5.50 9,368 30,975 +2,037
May13 121109 911.00 925.75 905.25 915.50 +5.50 8,790 17,730 -464
Jun13 121109 907.50 922.25 901.00 912.25 +6.00 15,833 35,496 -528
Jul13 121109 904.25 919.50 899.50 909.75 +6.50 3,260 15,065 +55
Aug13 121109 900.25 907.25 899.00 907.25 +6.75 3,806 12,061 +88
Total Volume and Open Interest 259,028 539,654 -6,855
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121109 2.360 2.385 2.360 2.381 +0.015 231 1,647 +54
Jan13 121109 2.379 2.379 2.345 2.371 +0.017 124 1,026 -56
Feb13 121109 2.365 2.377 2.365 2.374 +0.010 93 943 -20
Mar13 121109 2.375 2.387 2.373 2.381 +0.012 35 1,902 +11
Apr13 121109 2.384 2.398 2.379 2.387 +0.010 59 532 -12
May13 121109 2.402 2.402 2.388 2.397 +0.009 97 1,439 +35
Jun13 121109 2.387 2.404 2.387 2.398 +0.007 84 1,524 -5
Total Volume and Open Interest 844 11,129 +56
WTI Crude Oil(ICE)
Dec12 121109 85.09 86.77 84.14 86.07 +0.98 51,410 80,276 -6,057
Jan13 121109 85.56 87.21 84.64 86.55 +0.99 18,745 75,385 +489
Feb13 121109 86.34 87.74 85.30 87.16 +1.02 7,740 38,238 +129
Mar13 121109 86.92 88.31 85.95 87.76 +1.01 7,045 34,370 -41
Apr13 121109 86.75 88.91 86.50 88.36 +1.01 5,557 16,828 -562
May13 121109 87.42 89.42 86.99 88.88 +1.03 4,468 14,663 +1,766
Jun13 121109 87.97 89.82 87.45 89.29 +1.05 5,670 49,524 +605
Jul13 121109 89.70 89.70 89.61 89.61 +1.06 2,516 8,748 +697
Aug13 121109 89.81 89.81 89.81 89.81 +1.06 1,332 4,647 -62
Sep13 121109 89.95 89.95 89.95 89.95 +1.05 818 8,962 -90
Oct13 121109 90.03 90.03 90.03 90.03 +1.05 540 5,140 +71
Nov13 121109 90.11 90.11 90.11 90.11 +1.05 263 5,248 -72
Dec13 121109 88.98 90.63 88.35 90.16 +1.03 3,427 67,218 -127
Jan14 121109 90.07 90.07 90.07 90.07 +1.01 74 5,478 +46
Feb14 121109 89.98 89.98 89.98 89.98 +1.00 5 1,972 -2
Mar14 121109 89.88 89.88 89.88 89.88 +1.00 4 3,638 +0
Total Volume and Open Interest 110,988 517,927 -3,194
US Dollar Index(ICE)
Dec12 121109 80.950 81.175 80.685 81.098 +0.213 20,684 36,566 +406
Mar13 121109 81.095 81.370 80.965 81.332 +0.212 50 1,778 +17
Jun13 121109 81.573 81.573 81.573 81.573 +0.213 0 3 +0
Total Volume and Open Interest 20,734 38,350 +423
Australian Dollar(CME)
Dec12 121109 103.72 104.05 103.28 103.62 -0.19 124,009 179,614 +2,510
Mar13 121109 103.10 103.20 102.61 102.87 -0.19 79 674 +16
Jun13 121109 102.17 102.34 102.17 102.17 -0.17 1 10 +1
Total Volume and Open Interest 124,089 180,303 +2,527
British Pound(CME)
Dec12 121109 159.81 160.18 158.85 159.01 -0.76 99,135 159,637 -3,188
Mar13 121109 159.21 159.72 158.93 158.97 -0.75 29 554 +4
Jun13 121109 158.93 159.68 158.93 158.93 -0.75 0 59 +0
Total Volume and Open Interest 99,164 160,252 -3,184
Canadian Dollar(CME)
Dec12 121109 99.89 100.10 99.59 99.89 -0.06 77,532 164,416 +486
Mar13 121109 99.65 99.77 99.40 99.69 -0.06 387 3,970 +330
Jun13 121109 99.22 99.59 99.22 99.49 -0.05 243 722 +126
Sep13 121109 99.20 99.33 99.00 99.28 -0.05 9 933 +6
Total Volume and Open Interest 78,215 170,160 +958
Japanese Yen(CME)
Dec12 121109 125.86 126.50 125.65 125.93 -0.08 108,065 157,220 -513
Mar13 121109 126.00 126.58 125.80 126.06 -0.07 328 756 +150
Jun13 121109 126.12 126.25 126.12 126.19 -0.06 9 37 +8
Total Volume and Open Interest 108,402 158,035 -355
Swiss Franc(CME)
Dec12 121109 105.76 106.10 105.30 105.46 -0.32 26,592 43,460 +859
Mar13 121109 105.66 105.95 105.60 105.62 -0.33 1 66 +1
Jun13 121109 105.81 106.13 105.81 105.81 -0.32 0 3 +0
Total Volume and Open Interest 26,593 43,529 +860
EuroFX(CME)
Dec12 121109 127.50 127.94 126.93 127.16 -0.36 297,795 231,036 +3,021
Mar13 121109 127.62 128.00 127.09 127.29 -0.35 232 1,273 +94
Jun13 121109 127.70 128.06 127.42 127.42 -0.34 106 623 +64
Total Volume and Open Interest 298,133 232,975 +3,179
Mexican Peso(CME)
Nov12 121109 758.00 761.00 758.00 758.00 -3.00      
Dec12 121109 757.25 758.75 749.50 755.50 -3.00 47,105 185,544 -2,899
Total Volume and Open Interest 47,150 186,540 -2,896
Brazilian Real(CME)
Dec12 121109 487.00 487.75 482.70 487.75 -1.35 73 5,286 -26
Jan13 121109 485.95 485.95 485.95 485.95 -1.35      
Feb13 121109 484.20 484.20 484.20 484.20 -1.35 0 201 +0
Mar13 121109 482.40 482.40 482.40 482.40 -1.35 0 44 +0
Total Volume and Open Interest 73 32,518 -26
30-Year T-Bonds(CBOT)
Dec12 121109 151~160 152~080 151~010 151~200 +0~140 501,356 590,864 +12,446
Mar13 121109 150~040 150~270 149~240 150~090 +0~140 3,163 4,785 +1,829
Jun13 121109 149~040 149~040 148~220 149~040 +0~140      
Total Volume and Open Interest 504,519 595,649 +14,275
10-Year T-Notes(CBOT)
Dec12 121109 133~300 134~065 133~220 133~290 +0~015 1,196,307 1,732,873 +31,271
Mar13 121109 133~125 133~220 133~065 133~130 +0~020 6,993 25,541 +4,185
Jun13 121109 132~180 132~180 132~160 132~180 +0~020      
Total Volume and Open Interest 1,203,300 1,758,414 +35,456
5-Year T-Notes(CBOT)
Dec12 121109 124~206 124~240 124~184 124~214 +0~010 487,466 1,364,838 +8,260
Mar13 121109 124~140 124~162 124~136 124~156 +0~012 1,873 6,720 +1,257
Jun13 121109 123~276 123~276 123~276 123~276 +0~012      
Total Volume and Open Interest 489,339 1,371,558 +9,517
2 Year T-Notes(CBOT)
Dec12 121109 110~074 110~076 110~066 110~072 -0~002 143,137 913,057 -372
Mar13 121109 110~060 110~064 110~056 110~060 -0~004 5,727 71,402 +2,233
Jun13 121109 109~224 109~230 109~224 109~224 -0~004      
Total Volume and Open Interest 148,864 984,459 +1,861
Eurodollars(CME)
Dec12 121109 99.695 99.700 99.685 99.695 unch 58,062 892,369 -3,038
Mar13 121109 99.685 99.695 99.675 99.685 -0.005 109,532 775,943 +4,385
Jun13 121109 99.665 99.670 99.655 99.660 -0.010 101,838 733,382 -9,469
Sep13 121109 99.645 99.650 99.635 99.640 -0.010 122,585 608,506 -20,251
Dec13 121109 99.615 99.625 99.605 99.610 -0.010 120,012 685,189 -2,144
Mar14 121109 99.590 99.600 99.580 99.585 -0.010 158,122 639,866 +17,411
Jun14 121109 99.555 99.570 99.540 99.550 -0.010 149,448 536,462 +8,359
Sep14 121109 99.515 99.535 99.500 99.510 -0.015 154,746 471,044 -18,369
Dec14 121109 99.470 99.485 99.450 99.460 -0.015 115,210 491,222 -8,447
Mar15 121109 99.420 99.435 99.400 99.410 -0.015 88,272 486,052 +4,483
Jun15 121109 99.355 99.365 99.325 99.340 -0.015 65,513 546,037 +5,825
Sep15 121109 99.270 99.280 99.240 99.255 -0.015 52,572 356,631 -149
Dec15 121109 99.160 99.170 99.125 99.140 -0.020 77,271 320,103 -6,771
Mar16 121109 99.045 99.055 99.010 99.025 -0.020 33,562 209,787 +4,797
Jun16 121109 98.915 98.930 98.880 98.895 -0.020 23,372 137,109 -1,021
Sep16 121109 98.785 98.795 98.740 98.760 -0.020 18,884 132,283 -2,240
Dec16 121109 98.635 98.645 98.595 98.615 -0.015 25,772 103,686 +497
Mar17 121109 98.500 98.520 98.460 98.485 -0.015 11,938 83,236 -148
Total Volume and Open Interest 1,514,219 8,442,980 -26,735
Ultra T-Bond(CBOT)
Dec12 121109 167~31 169~11 167~10 168~04 +0~21 70,931 351,216 +2,407
Mar13 121109 166~15 166~23 166~02 166~23 +0~21 12 157 +6
Jun13 121109 166~23 166~23 166~02 166~23 +0~21      
Total Volume and Open Interest 70,943 351,373 +2,413
30 Day Federal Funds(CBOT)
Nov12 121109 99.840 99.840 99.838 99.838 unch 1,028 70,206 +32
Dec12 121109 99.850 99.850 99.845 99.850 unch 2,060 35,851 +269
Jan13 121109 99.860 99.865 99.860 99.860 unch 2,038 25,663 +1,515
Feb13 121109 99.870 99.870 99.865 99.865 unch 338 25,525 +206
Mar13 121109 99.870 99.870 99.860 99.865 unch 374 20,221 +61
Apr13 121109 99.870 99.870 99.860 99.865 unch 254 21,794 +13
Total Volume and Open Interest 11,818 368,556 +3,110
3-Mth Euro-Yen(CME)
Dec12 121109 99.685 99.685 99.685 99.685 -0.003      
Mar13 121109 99.710 99.710 99.710 99.710 unch      
Jun13 121109 99.735 99.735 99.735 99.735 unch      
Sep13 121109 99.743 99.743 99.743 99.743 unch      
Dec13 121109 99.745 99.745 99.745 99.745 unch      
Mar14 121109 99.745 99.745 99.745 99.745 unch      
Jun14 121109 99.605 99.605 99.605 99.605 unch      
Sep14 121109 99.465 99.465 99.465 99.465 unch      
Dec14 121109 99.690 99.690 99.690 99.690 unch      
Mar15 121109 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121109 99.68 99.68 99.68 99.68 unch 0 2,092 +0
Mar13 121109 99.71 99.71 99.71 99.71 unch 0 343 +0
Jun13 121109 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 121109 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121109 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121109 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121109 99.61 99.61 99.61 99.61 unch      
Sep14 121109 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121109 144.50 144.61 144.46 144.61 +0.13 2,206 22,558 +123
Mar13 121109 143.91 143.91 143.91 143.91 +0.13      
Jun13 121109 141.82 141.82 141.82 141.82 +0.13      
Total Volume and Open Interest 2,206 22,558 +123
Euro-Bund(EUREX)
Dec12 121109 143.05 143.47 142.94 143.14 +0.16 747,120 941,048 +41,556
Mar13 121109 144.88 145.22 144.68 144.86 +0.17 3,391 83,104 +1,779
Jun13 121109 143.14 143.14 143.14 143.14 +0.16 186 0 +0
Total Volume and Open Interest 750,697 1,024,152 +43,335
Euro-Bobl(EUREX)
Dec12 121109 126.58 126.72 126.51 126.57 +0.04 442,202 803,789 +9,399
Mar13 121109 127.40 127.45 127.32 127.32 +0.05 2,013 42,155 +1,042
Jun13 121109 127.32 127.32 127.32 127.32 +0.05      
Total Volume and Open Interest 444,215 845,944 +10,441
3-Mth Euribor(EUREX)
Dec12 121109 99.825 99.825 99.825 99.825 +0.005 263 2,595 -209
Mar13 121109 99.845 99.845 99.845 99.845 +0.010 75 1,923 +65
Jun13 121109 99.835 99.835 99.830 99.830 +0.010 451 781 +78
Total Volume and Open Interest 1,135 7,709 +130
Long Gilt(LIFFE)
Dec12 121109 120~03 121~02 120~03 120~15 +0~11 216,534 354,458 -540
Mar13 121109 119~15 120~07 119~15 119~22 +0~11 1,300 845 +135
Total Volume and Open Interest 217,834 355,303 -405
3-Mth Short Sterling(LIFFE)
Dec12 121109 99.49 99.49 99.48 99.49 +0.01 11,199 273,147 -16,283
Mar13 121109 99.51 99.52 99.50 99.52 +0.02 24,539 339,675 -5,737
Jun13 121109 99.52 99.53 99.51 99.53 +0.02 39,493 291,521 +1,286
Sep13 121109 99.52 99.53 99.50 99.53 +0.02 27,030 321,887 -783
Dec13 121109 99.51 99.52 99.50 99.51 +0.02 25,472 331,968 +1,321
Mar14 121109 99.48 99.49 99.47 99.49 +0.02 32,861 269,960 +4,564
Total Volume and Open Interest 275,705 2,664,155 -7,194
3-Mth Euribor(LIFFE)
Dec12 121109 99.825 99.830 99.820 99.825 +0.005 52,411 538,023 +3,979
Mar13 121109 99.850 99.855 99.840 99.845 +0.010 87,465 541,521 +10,691
Jun13 121109 99.830 99.840 99.825 99.830 +0.010 74,419 449,652 +8,315
Total Volume and Open Interest 692,441 4,125,848 +34,074
3-Mth Aus T-Bills(SFE)
Dec12 121109 96.80 96.82 96.79 96.81 +0.01 24,158 143,990 -823
Mar13 121109 96.98 97.03 96.96 97.00 +0.02 25,008 181,151 -9,058
Jun13 121109 97.09 97.15 97.07 97.13 +0.04 21,997 127,893 -2,945
Sep13 121109 97.10 97.17 97.09 97.14 +0.04 12,628 83,463 -1,915
Dec13 121109 97.05 97.12 97.03 97.08 +0.04 4,854 68,009 -2,272
Mar14 121109 96.96 97.03 96.95 97.00 +0.04 2,639 40,678 -1,317
Jun14 121109 96.89 96.95 96.89 96.93 +0.04 1,491 18,993 -73
Sep14 121109 96.82 96.88 96.82 96.85 +0.04 1,414 15,119 +433
Dec14 121109 96.78 96.80 96.78 96.80 +0.06 200 1,578 -32
Mar15 121109 96.73 96.74 96.73 96.74 +0.06 20 59 +15
Total Volume and Open Interest 94,429 681,190 -18,067
10-Year Aus T-Bonds(SFE)
Dec12 121109 96.94 97.00 96.92 96.98 +0.05 38,839 420,181 +1,120
Mar13 121109 96.95 96.95 96.95 96.95 +0.05 0 5 -5
Total Volume and Open Interest 38,839 420,186 +1,115
3-Year Aus T-Bonds(SFE)
Dec12 121109 97.39 97.46 97.37 97.43 +0.04 134,934 479,823 -16,395
Mar13 121109 97.43 97.43 97.43 97.43 +0.04      
Total Volume and Open Interest 134,934 479,823 -16,395
Gold(CMX)
Dec12 121109 1731.5 1739.4 1726.9 1730.9 +4.9 165,870 262,238 -7,712
Feb13 121109 1733.7 1741.3 1729.2 1733.2 +4.9 20,292 75,357 +7,571
Apr13 121109 1736.5 1742.4 1732.7 1735.4 +4.9 2,670 19,685 -38
Jun13 121109 1740.7 1744.5 1735.3 1737.4 +4.9 2,070 23,675 +647
Aug13 121109 1740.7 1744.3 1736.2 1739.4 +4.9 3,862 14,064 +1,285
Oct13 121109 1744.8 1746.0 1741.3 1741.3 +4.9 613 7,643 +473
Dec13 121109 1743.5 1750.0 1743.2 1743.5 +4.9 1,148 11,712 -152
Feb14 121109 1749.3 1749.3 1746.0 1746.0 +4.9 15 2,477 +9
Apr14 121109 1748.3 1748.3 1748.3 1748.3 +4.9 0 3,445 +0
Jun14 121109 1750.8 1750.8 1750.8 1750.8 +4.9 93 8,914 +16
Aug14 121109 1753.1 1753.1 1753.1 1753.1 +4.9 1 84 +1
Total Volume and Open Interest 197,052 452,657 +2,264
Silver(CMX)
Dec12 121109 3232.0 3278.5 3206.5 3259.9 +35.9 43,057 65,301 -771
Mar13 121109 3246.5 3287.0 3216.0 3268.4 +36.3 10,729 24,853 +3,144
May13 121109 3254.0 3276.0 3250.0 3272.5 +36.4 1,152 5,987 +252
Jul13 121109 3232.0 3278.5 3232.0 3276.1 +36.5 573 6,510 +269
Sep13 121109 3278.9 3278.9 3278.9 3278.9 +36.5 271 3,795 +115
Dec13 121109 3254.0 3301.0 3235.0 3282.5 +36.5 1,218 17,419 +473
Mar14 121109 3281.0 3281.0 3281.0 3281.0 +36.5 50 1,411 +50
Total Volume and Open Interest 57,559 141,625 +3,809
Platinum(NYMEX)
Jan13 121109 1544.2 1572.9 1544.2 1559.4 +16.9 8,344 56,912 +840
Apr13 121109 1551.7 1575.7 1551.7 1562.3 +16.8 176 3,896 +79
Jul13 121109 1551.8 1565.1 1551.8 1565.1 +16.8 2 130 +0
Oct13 121109 1567.2 1567.2 1567.2 1567.2 +16.8 0 42 +0
Total Volume and Open Interest 8,522 61,024 +919
Palladium(NYMEX)
Dec12 121109 615.30 618.50 605.00 611.05 -3.30 3,108 18,685 -185
Mar13 121109 619.20 619.20 606.80 612.85 -3.35 921 3,469 +859
Jun13 121109 614.10 614.10 614.10 614.10 -3.35 0 20 +0
Total Volume and Open Interest 4,029 22,175 +411
Copper(CMX)
Dec12 121109 346.60 349.20 340.30 344.55 -2.40 55,606 66,840 -8,300
Mar13 121109 347.60 350.15 341.40 345.60 -2.45 14,620 51,038 +1,144
May13 121109 344.00 346.55 343.75 346.35 -2.45 1,806 9,413 +557
Jul13 121109 345.00 346.90 344.00 346.85 -2.40 1,452 5,852 -210
Sep13 121109 345.00 347.35 345.00 347.35 -2.35 851 2,352 +390
Total Volume and Open Interest 74,748 145,885 -6,377
DJIA Index(CBOT)
Dec12 121109 12783 12835 12672 12764 -11 2,603 14,360 -713
Mar13 121109 12710 12710 12692 12692 -8 2 6 +0
Jun13 121109 12612 12619 12612 12612 -7      
Sep13 121109 12533 12540 12533 12533 -7      
Total Volume and Open Interest 2,605 14,366 -713
E-mini DJIA Index(CBOT)
Dec12 121109 12777 12842 12670 12764 -11 168,036 105,459 -1,846
Mar13 121109 12694 12750 12642 12692 -8 23 209 -1
Jun13 121109 12612 12612 12612 12612 -7 7 50 +2
Sep13 121109 12533 12533 12533 12533 -7      
Total Volume and Open Interest 168,066 105,718 -1,845
S & P 500(CME)
Dec12 121109 1376.60 1388.00 1363.70 1375.70 +0.40 13,966 207,898 +319
Mar13 121109 1368.90 1380.50 1362.50 1368.90 +0.40 62 2,731 -3
Jun13 121109 1362.00 1373.50 1355.50 1362.00 +0.50 0 1,452 +0
Sep13 121109 1355.50 1367.00 1349.00 1355.50 +0.50      
Total Volume and Open Interest 14,028 212,081 +316
S & P 500 E-Mini(Globex)
Dec12 121109 1375.75 1388.00 1363.50 1375.75 +0.50 2,615,376 3,071,063 +21,826
Mar13 121109 1369.25 1381.25 1357.00 1369.00 +0.50 4,059 39,867 +2,164
Total Volume and Open Interest 2,619,500 3,112,803 +23,991
NASDAQ 100(CME)
Dec12 121109 2578.80 2608.00 2556.80 2580.50 +8.50 2,436 16,496 -630
Mar13 121109 2574.30 2574.30 2565.80 2574.30 +8.50 0 1 +0
Jun13 121109 2568.80 2568.80 2560.30 2568.80 +8.50      
Total Volume and Open Interest 2,436 16,497 -630
NASDAQ 100 E-Mini(Globex)
Dec12 121109 2573.50 2607.30 2556.30 2580.50 +8.50 384,377 365,512 +1,918
Mar13 121109 2575.50 2600.00 2563.50 2574.30 +8.50 67 241 +15
Total Volume and Open Interest 384,444 365,763 +1,933
S & P Midcap 400(CME)
Dec12 121109 962.00 974.50 962.00 968.50 +2.90 876 2,000 +294
Mar13 121109 966.50 966.50 963.60 966.50 +2.90      
Jun13 121109 964.40 964.40 961.50 964.40 +2.90      
Total Volume and Open Interest 876 2,000 +294
Volatility Index(CBOE)
Nov12 121109 18.90 19.40 17.94 18.60 +0.10 51,854 87,958 -16,806
Dec12 121109 19.50 20.05 18.91 19.60 +0.30 46,778 117,608 +2,486
Jan13 121109 20.90 21.30 20.30 20.90 +0.35 18,759 0 +0
Feb13 121109 21.45 21.90 20.98 21.55 +0.40 9,652 30,868 -644
Total Volume and Open Interest 139,892 298,373 -14,092
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121109 8790 8795 8665 8750 -20 4,785 32,072 +309
Mar13 121109 8750 8775 8750 8755 -20 0 2 +0
Total Volume and Open Interest 4,785 32,074 +309
Nikkei 225(SGX)
Dec12 121109 8835 8860 8730 8770 -70 110,272 231,967 -4,908
Mar13 121109 8825 8825 8725 8755 -70 38 2,139 +17
Jun13 121109 8675 8675 8675 8675 -70 0 1,205 +0
Total Volume and Open Interest 115,368 252,936 -3,098
CAC 40(EURONEXT)
Nov12 121109 3415.0 3432.5 3371.0 3424.5 +19.5 114,878 322,848 -12,549
Dec12 121109 3404.5 3423.0 3363.0 3415.5 +20.0 1,933 30,866 -35
Jan13 121109 3404.0 3415.0 3383.0 3415.0 +20.0 10 15 +0
Total Volume and Open Interest 116,827 353,941 -12,584
Hang Seng Index(HKFE)
Nov12 121109 21470 21499 21295 21314 -236 85,055 122,965 -2,922
Dec12 121109 21465 21509 21310 21329 -231 3,118 16,422 +1,292
Total Volume and Open Interest 88,278 142,580 -1,609
DAX(EUREX)
Dec12 121109 7233.0 7238.0 7063.5 7170.0 -40.0 141,244 151,596 -10
Mar13 121109 7222.0 7236.0 7070.0 7173.0 -40.0 814 9,749 -13
Jun13 121109 7231.0 7231.0 7095.0 7180.0 -40.0 176 1,810 -23
Total Volume and Open Interest 142,234 163,155 -46
FT-SE 100(EURONEXT)
Dec12 121109 5747.00 5770.50 5696.00 5760.00 -1.00 105,435 598,104 -3,776
Mar13 121109 5720.00 5720.00 5660.00 5715.50 -2.00 158 837 -69
Jun13 121109 5652.50 5652.50 5652.50 5652.50 -1.50 0 13 +0
Total Volume and Open Interest 105,593 598,954 -3,845
SPI 200(SFE)
Dec12 121109 4484.0 4488.0 4434.0 4484.0 -2.0 32,941 269,588 +4,642
Mar13 121109 4405.0 4453.0 4405.0 4453.0 -1.0 6 1,830 +5
Jun13 121109 4452.0 4452.0 4452.0 4452.0 -2.0 0 2,645 +0
Total Volume and Open Interest 32,996 281,346 +4,649
FTSE MIB(ISE)
Dec12 121109 15180.00 15220.00 14930.00 15160.00 -10.00 24,689 34,060 -846
Mar13 121109 15195.00 15195.00 14960.00 15167.00 -10.00 45 78 -10
Jun13 121109 14887.00 14887.00 14887.00 14887.00 -10.00 0 1 +0
Total Volume and Open Interest 24,734 34,139 -856
KOSPI 200(KFE)
Dec12 121109 248.70 249.30 248.60 249.30 -0.15 229,491 96,334 -985
Mar13 121109 249.15 249.20 244.45 248.20 -0.70 302 5,339 +115
Jun13 121109 249.95 249.95 249.95 249.95 -0.20 0 1,147 +0
Total Volume and Open Interest 229,793 102,829 -870
GSCI(CME)
Nov12 121109 626.00 637.00 625.90 634.60 +4.60 2,040 5,844 -1,860
Dec12 121109 629.00 639.85 628.75 637.25 +3.95 1,966 3,094 +1,914
Jan13 121109 637.75 640.00 630.00 637.75 +3.50      
Total Volume and Open Interest 4,006 8,938 +54
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