Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121112 1452.25 1452.25 1406.00 1411.00 -41.00 11,301 1,902 -797
Jan13 121112 1448.25 1448.75 1402.00 1405.00 -46.25 166,880 258,498 -9,673
Mar13 121112 1435.00 1435.00 1386.00 1388.00 -48.50 37,964 114,605 -420
May13 121112 1415.25 1416.50 1369.50 1375.50 -43.75 18,463 99,619 +2,167
Jul13 121112 1405.00 1405.00 1363.00 1368.50 -39.50 15,041 69,451 -2,456
Aug13 121112 1375.00 1380.25 1339.00 1343.50 -36.75 835 1,800 +46
Sep13 121112 1339.75 1344.50 1309.50 1310.50 -34.00 619 1,248 -76
Nov13 121112 1316.50 1319.75 1284.75 1285.75 -34.00 8,750 53,068 +175
Jan14 121112 1305.50 1326.00 1292.00 1292.00 -34.00 40 602 +16
Mar14 121112 1297.25 1329.75 1297.25 1297.25 -32.50 7 151 +4
May14 121112 1296.00 1325.50 1294.00 1294.00 -31.50 0 129 +0
Jul14 121112 1297.50 1330.00 1297.50 1297.50 -32.50 0 57 +0
Aug14 121112 1292.25 1324.75 1292.25 1292.25 -32.50      
Sep14 121112 1282.50 1315.00 1282.50 1282.50 -32.50      
Total Volume and Open Interest 259,926 603,152 -11,011
Soybean Meal(CBOT)
Dec12 121112 449.70 449.70 430.80 431.40 -18.30 47,105 76,020 -6,526
Jan13 121112 445.40 445.40 426.30 426.70 -18.70 23,908 42,434 +490
Mar13 121112 436.10 436.10 416.80 416.90 -19.60 11,123 37,815 +867
May13 121112 423.30 423.30 406.40 406.90 -17.90 3,477 26,099 +28
Jul13 121112 416.30 416.30 401.80 402.60 -15.10 2,937 18,300 +613
Aug13 121112 404.20 404.20 392.50 392.50 -14.00 643 1,622 +84
Sep13 121112 388.80 394.10 379.70 379.70 -14.40 497 1,926 +167
Oct13 121112 376.20 380.50 365.20 365.20 -15.30 390 3,127 -45
Dec13 121112 377.00 379.00 362.60 362.60 -16.00 1,273 10,198 +148
Jan14 121112 366.00 379.60 363.70 363.70 -15.90 4 315 +1
Total Volume and Open Interest 91,362 218,488 -4,168
Soybean Oil(CBOT)
Dec12 121112 47.62 47.74 46.52 47.39 -0.38 74,386 128,551 +217
Jan13 121112 48.04 48.12 46.89 47.76 -0.40 35,694 112,325 +1,839
Mar13 121112 48.50 48.57 47.35 48.22 -0.40 16,776 46,273 +1,163
May13 121112 49.01 49.01 47.85 48.72 -0.39 8,090 34,531 +874
Jul13 121112 49.30 49.34 48.31 49.19 -0.36 5,266 25,237 +1,233
Aug13 121112 49.50 49.68 48.66 49.34 -0.34 1,169 3,147 -324
Sep13 121112 49.50 49.79 48.74 49.46 -0.33 609 2,826 +39
Oct13 121112 48.44 49.67 48.44 49.40 -0.27 413 3,814 -11
Dec13 121112 49.31 49.74 48.45 49.49 -0.25 1,901 11,259 +90
Jan14 121112 49.00 49.96 49.00 49.73 -0.23 149 832 +127
Total Volume and Open Interest 144,551 369,797 +5,307
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 121112 736.75 743.50 712.50 718.00 -20.75 260,266 382,832 -11,334
Mar13 121112 740.50 746.75 716.25 722.25 -19.75 145,047 442,731 +10,232
May13 121112 737.00 743.25 713.25 719.50 -19.25 23,450 118,310 +5,262
Jul13 121112 727.75 733.00 704.50 710.25 -18.75 24,104 155,273 +2,464
Sep13 121112 651.00 653.50 630.50 634.00 -17.75 1,997 29,976 +476
Dec13 121112 628.50 632.50 608.00 612.25 -17.50 15,237 153,666 +2,660
Mar14 121112 635.00 635.00 616.75 620.25 -17.25 249 2,816 +89
May14 121112 638.25 643.25 622.75 626.75 -16.50 28 848 +13
Jul14 121112 644.25 646.50 625.75 630.25 -16.25 5 1,154 +0
Sep14 121112 591.75 599.75 591.75 591.75 -8.00 0 90 +0
Total Volume and Open Interest 470,531 1,295,457 +9,872
Wheat(CBOT)
Dec12 121112 886.00 886.50 855.00 857.75 -28.75 118,828 162,935 -11,320
Mar13 121112 901.00 901.00 869.75 872.50 -29.00 73,722 167,260 +17,504
May13 121112 904.75 908.00 876.25 879.25 -28.75 18,066 40,707 +3,496
Jul13 121112 887.50 888.50 856.00 860.50 -28.00 13,493 73,189 +1,737
Sep13 121112 894.75 897.50 865.75 869.25 -28.25 2,142 9,023 +859
Dec13 121112 900.50 902.75 871.25 874.75 -28.00 5,069 44,953 +548
Total Volume and Open Interest 231,721 503,030 +13,033
Wheat(KCBT)
Dec12 121112 921.25 921.25 888.25 890.50 -31.75 18,667 67,553 -7,322
Mar13 121112 937.50 937.50 904.75 907.25 -31.25 15,057 62,692 +5,064
May13 121112 942.75 942.75 912.25 914.00 -31.50 2,232 13,356 +577
Jul13 121112 926.25 926.50 898.00 900.50 -26.75 2,385 21,989 +174
Sep13 121112 919.00 924.25 900.50 902.00 -25.75 117 3,166 +40
Dec13 121112 926.25 927.75 906.25 908.00 -27.00 279 3,151 +139
Total Volume and Open Interest 38,753 172,310 -1,315
Wheat(MGE)
Dec12 121112 949.75 949.75 923.00 924.50 -26.00 3,261 14,197 -1,012
Mar13 121112 958.50 958.50 931.00 933.25 -25.25 2,956 18,431 +321
May13 121112 965.00 965.00 939.00 941.00 -25.25 678 4,988 +206
Jul13 121112 956.50 957.00 934.25 936.75 -26.00 222 1,754 +0
Sep13 121112 934.75 935.00 911.50 915.00 -26.50 74 2,831 -20
Total Volume and Open Interest 7,276 43,520 -484
Oats(CBOT)
Dec12 121112 361.75 363.50 353.50 359.25 -4.25 517 5,879 -108
Mar13 121112 370.25 372.00 362.50 368.00 -4.00 321 5,733 +127
May13 121112 367.00 372.00 367.00 367.50 -4.50 5 368 +5
Jul13 121112 364.50 369.00 364.50 364.50 -4.50 0 7 +0
Total Volume and Open Interest 843 12,035 +24
Rough Rice(CBOT)
Nov12 121112 14.71 14.71 14.62 14.62 -0.31 13 13 +13
Jan13 121112 15.19 15.23 14.90 14.91 -0.32 343 12,753 +14
Mar13 121112 15.50 15.50 15.23 15.23 -0.31 41 913 +23
May13 121112 15.68 15.68 15.52 15.52 -0.30 2 49 +2
Total Volume and Open Interest 399 13,800 +52
Live Cattle(CME)
Dec12 121112 125.680 125.885 125.300 125.350 -0.400 24,339 104,723 -4,941
Feb13 121112 129.350 129.450 129.100 129.350 unch 17,536 102,723 +5,289
Apr13 121112 133.000 133.350 132.880 133.150 -0.135 5,593 63,096 +1,432
Jun13 121112 129.380 129.450 129.000 129.250 -0.150 2,953 32,250 +462
Aug13 121112 129.350 129.575 129.130 129.300 -0.300 1,514 15,172 +515
Oct13 121112 132.785 132.935 132.200 132.200 -0.950 108 3,186 +33
Total Volume and Open Interest 52,215 323,490 +2,897
Feeder Cattle(CME)
Nov12 121112 144.200 144.350 143.850 144.000 -0.200 1,330 2,583 -564
Jan13 121112 145.935 146.380 145.500 145.950 +0.350 1,951 15,821 +462
Mar13 121112 148.100 148.700 147.935 148.325 +0.325 1,110 4,159 -88
Apr13 121112 149.850 150.450 149.800 150.300 +0.500 628 1,803 +188
May13 121112 151.185 151.800 151.100 151.300 +0.350 184 1,529 -14
Aug13 121112 154.735 155.550 154.735 155.550 +0.515 51 702 +21
Sep13 121112 155.735 155.750 155.735 155.750 +0.250 10 55 +7
Total Volume and Open Interest 5,266 26,666 +14
Lean Hogs(CME)
Dec12 121112 80.800 80.885 80.150 80.330 -0.420 24,503 65,535 -4,234
Feb13 121112 86.350 86.480 85.900 86.285 -0.045 17,443 62,761 +4,485
Apr13 121112 90.730 91.000 90.430 90.950 -0.050 6,501 34,840 +932
May13 121112 97.400 97.500 97.080 97.500 unch 61 1,460 -11
Jun13 121112 99.730 100.000 99.385 99.700 -0.335 3,580 24,727 +797
Jul13 121112 99.980 100.035 99.135 99.450 -0.800 508 7,132 +124
Aug13 121112 99.550 99.550 98.450 98.635 -1.215 1,182 9,892 +360
Oct13 121112 88.285 88.950 87.550 88.600 -0.100 621 6,450 +352
Total Volume and Open Interest 54,791 215,055 +2,984
Class III Milk(CME)
Nov12 121112 20.79 20.80 20.71 20.80 +0.02 413 5,269 +30
Dec12 121112 19.44 19.49 19.18 19.20 -0.29 574 5,155 -199
Jan13 121112 18.87 18.93 18.70 18.74 -0.19 281 2,371 +53
Feb13 121112 18.71 18.76 18.55 18.64 -0.12 126 1,839 +23
Mar13 121112 18.76 18.85 18.55 18.64 -0.21 92 1,444 +18
Total Volume and Open Interest 1,643 22,735 -37
Cocoa(ICE)
Dec12 121112 2358 2414 2331 2381 +23 8,463 23,281 -6,132
Mar13 121112 2359 2380 2328 2375 +16 15,064 78,669 -686
May13 121112 2364 2386 2336 2382 +16 2,484 28,905 +337
Jul13 121112 2365 2396 2348 2393 +14 2,589 17,576 +912
Sep13 121112 2372 2405 2355 2402 +16 1,008 7,901 +161
Dec13 121112 2377 2415 2360 2408 +18 210 8,350 +95
Mar14 121112 2381 2416 2364 2413 +19 228 12,229 -25
Total Volume and Open Interest 30,048 185,751 -5,338
Coffee "C"(ICE)
Dec12 121112 151.15 154.40 151.15 153.05 +3.15 18,381 45,374 -12,791
Mar13 121112 157.00 159.70 156.95 158.20 +2.65 15,958 63,853 +1,502
May13 121112 159.00 162.50 159.00 161.10 +2.70 1,729 17,660 +506
Jul13 121112 161.95 164.75 161.95 164.00 +2.75 456 8,305 +173
Sep13 121112 166.35 168.10 165.75 166.90 +2.85 62 4,408 +2
Dec13 121112 170.30 172.10 169.70 170.85 +2.85 43 3,233 +20
Total Volume and Open Interest 36,629 144,041 -10,588
Orange Juice(ICE)
Nov12 121109 106.95 106.95 106.95 106.95 -2.00 12 1,124 -11
Jan13 121112 107.35 108.00 106.00 106.10 -1.10 592 16,953 +12
Mar13 121112 108.50 109.00 107.85 108.00 -1.00 248 3,697 +132
May13 121112 110.70 112.00 110.70 110.75 -0.90 97 1,386 +34
Jul13 121112 113.75 114.50 113.50 113.50 -0.75 40 170 +40
Sep13 121112 115.05 115.05 115.05 115.05 -0.75 0 65 +0
Total Volume and Open Interest 977 22,355 -906
Sugar #11(ICE)
Mar13 121112 19.15 19.47 19.03 19.36 +0.30 59,979 358,841 -3,432
May13 121112 19.23 19.52 19.08 19.38 +0.25 18,096 98,094 +736
Jul13 121112 19.31 19.55 19.12 19.39 +0.23 17,285 124,724 -678
Oct13 121112 19.55 19.83 19.43 19.70 +0.22 7,814 64,432 +1,956
Mar14 121112 20.07 20.34 19.96 20.18 +0.19 1,958 44,245 -300
May14 121112 19.93 20.25 19.91 20.07 +0.14 63 11,198 +20
Jul14 121112 19.88 20.16 19.86 19.98 +0.08 102 6,757 +24
Oct14 121112 19.95 20.04 19.92 20.02 +0.03 101 7,972 -15
Total Volume and Open Interest 105,531 725,093 -1,707
London Cocoa(LCE)
Dec12 121112 1532 1548 1526 1545 +5 3,695 42,272 -656
Mar13 121112 1530 1549 1523 1545 +7 6,721 70,643 +271
May13 121112 1536 1552 1528 1550 +6 970 28,107 +18
Jul13 121112 1543 1560 1540 1557 +5 366 20,026 +140
Sep13 121112 1550 1567 1546 1564 +6 318 19,210 +120
Dec13 121112 1540 1550 1537 1547 +9 137 10,018 +335
Mar14 121112 1530 1546 1530 1546 +9 60 11,723 +6
Total Volume and Open Interest 12,267 208,125 +234
London Sugar(LCE)
Mar13 121112 509.60 518.50 509.00 515.30 +6.50 4,536 41,613 +2,673
May13 121112 516.50 524.90 516.10 522.00 +5.80 690 13,663 +755
Aug13 121112 519.60 525.50 519.50 523.80 +4.70 248 5,791 +90
Oct13 121112 527.80 529.70 524.10 527.40 +4.50 146 4,189 +135
Dec13 121112 533.30 535.50 530.00 533.20 +3.40 52 1,522 +13
Total Volume and Open Interest 9,796 88,437 +2,146
Cotton(ICE)
Dec12 121112 69.79 71.69 69.60 70.88 +1.30 29,689 65,082 -11,103
Mar13 121112 70.40 71.94 70.10 71.20 +0.76 14,817 100,673 +5,432
May13 121112 71.72 73.11 71.52 72.40 +0.68 1,232 13,376 +335
Jul13 121112 72.81 74.10 72.70 73.59 +0.78 393 9,563 +130
Oct13 121112 75.41 75.41 75.41 75.41 +0.89 0 3 +0
Dec13 121112 75.00 76.58 75.00 76.10 +1.26 163 4,900 +30
Total Volume and Open Interest 46,297 193,661 -5,173
Lumber(CME)
Nov12 121112 327.1 327.1 322.0 323.9 -1.1 115 462 -66
Jan13 121112 332.3 334.1 327.0 327.7 -4.5 563 7,407 +83
Mar13 121112 339.2 339.4 334.0 334.3 -5.0 257 1,899 +23
May13 121112 340.5 342.6 336.0 338.1 -4.4 44 783 +11
Total Volume and Open Interest 1,006 10,673 +73
Crude Oil(NYM)
Dec12 121112 86.19 86.54 85.27 85.57 -0.50 322,403 236,478 -33,336
Jan13 121112 86.61 87.02 85.78 86.07 -0.48 103,032 247,260 +6,233
Feb13 121112 87.34 87.61 86.40 86.70 -0.46 54,373 124,406 +12,926
Mar13 121112 87.83 88.25 87.10 87.33 -0.43 34,491 111,235 +6,824
Apr13 121112 88.14 88.78 87.70 87.95 -0.41 12,343 52,293 -1,092
May13 121112 88.80 89.38 88.23 88.48 -0.40 7,506 47,293 -354
Jun13 121112 89.34 89.81 88.63 88.92 -0.37 21,192 106,056 +25
Jul13 121112 89.56 89.89 88.94 89.27 -0.34 4,743 41,188 +50
Aug13 121112 89.75 89.75 89.49 89.49 -0.32 2,625 26,516 +95
Sep13 121112 89.76 90.18 89.26 89.64 -0.31 3,622 38,906 -481
Oct13 121112 89.72 89.72 89.72 89.72 -0.31 1,484 26,305 +359
Nov13 121112 89.51 90.53 89.51 89.80 -0.31 1,324 28,077 +129
Dec13 121112 90.26 90.62 89.53 89.86 -0.30 20,240 161,461 +531
Jan14 121112 89.79 89.79 89.79 89.79 -0.28 1,316 27,714 +483
Feb14 121112 89.72 89.72 89.72 89.72 -0.26 809 10,894 +404
Mar14 121112 89.63 90.34 89.33 89.63 -0.25 1,209 16,110 -27
Total Volume and Open Interest 604,448 1,602,013 -6,174
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121112 86.175 86.525 85.275 85.575 -0.500 8,987 10,531 -171
Jan13 121112 86.775 87.000 85.800 86.075 -0.475 742 2,700 -30
Feb13 121112 86.925 87.450 86.700 86.700 -0.450 206 841 +131
Mar13 121112 87.500 88.100 87.325 87.325 -0.425 35 337 -29
Apr13 121112 87.950 87.950 87.950 87.950 -0.400 2 3 +1
May13 121112 88.475 88.475 88.475 88.475 -0.400 0 7 +0
Jun13 121112 88.975 88.975 88.925 88.925 -0.375 0 39 +0
Jul13 121112 89.275 89.275 89.275 89.275 -0.325      
Aug13 121112 89.500 89.500 89.500 89.500 -0.300      
Total Volume and Open Interest 9,980 14,612 -98
Heating Oil(NYM)
Dec12 121112 300.87 302.79 298.71 299.92 -0.63 46,986 83,758 -2,001
Jan13 121112 300.45 303.36 299.30 300.63 -0.48 24,008 58,461 +491
Feb13 121112 300.99 302.91 298.94 300.53 -0.23 13,981 35,035 -767
Mar13 121112 298.65 301.96 298.65 299.74 +0.03 13,018 28,575 -715
Apr13 121112 297.69 300.16 297.14 297.98 +0.15 6,782 27,320 -914
May13 121112 301.77 301.84 298.90 299.88 +0.10 2,840 17,199 +217
Jun13 121112 297.65 300.08 296.96 298.11 +0.01 2,591 18,826 +541
Jul13 121112 298.00 298.65 297.56 297.56 -0.02 148 4,819 +21
Aug13 121112 297.27 297.27 297.27 297.27 -0.04 52 3,511 +30
Sep13 121112 297.08 297.08 296.81 297.08 -0.07 69 7,100 +24
Oct13 121112 298.20 298.20 297.14 297.14 -0.11 45 2,223 +2
Nov13 121112 297.24 297.24 297.24 297.24 -0.18 28 1,968 -15
Dec13 121112 297.58 298.81 296.48 297.14 -0.21 907 14,270 +33
Jan14 121112 296.89 296.89 296.89 296.89 -0.21 10 1,155 +5
Total Volume and Open Interest 111,467 305,449 -3,047
Gasoline(NYMEX)
Dec12 121112 270.54 274.68 266.61 267.63 -2.29 62,594 79,489 -6,013
Jan13 121112 266.62 268.83 263.07 263.88 -1.91 51,794 81,585 +4,833
Feb13 121112 266.00 267.93 263.34 264.10 -1.66 18,444 26,931 +811
Mar13 121112 266.50 269.10 265.14 265.92 -1.18 13,327 26,363 +2,738
Apr13 121112 281.36 283.78 280.20 280.87 -1.15 5,105 15,213 +562
May13 121112 280.99 282.87 279.69 280.28 -1.14 2,680 10,850 +226
Jun13 121112 279.91 280.26 277.17 277.76 -1.07 1,454 12,699 +212
Jul13 121112 274.53 274.53 274.18 274.53 -0.98 495 4,595 +23
Aug13 121112 270.55 270.90 270.55 270.90 -0.99 216 3,624 -40
Sep13 121112 266.02 266.93 265.80 266.56 -1.00 494 4,183 -66
Total Volume and Open Interest 156,815 273,902 +3,415
e-miNY RBOB Gasoline(NYM)
Dec12 121112 267.60 267.63 267.60 267.60 -2.30      
Jan13 121112 263.90 263.90 263.88 263.90 -1.90      
Feb13 121112 264.10 264.10 264.10 264.10 -1.70      
Mar13 121112 265.90 265.92 265.90 265.90 -1.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121112 3.496 3.596 3.470 3.570 +0.067 112,683 143,814 -2,569
Jan13 121112 3.620 3.718 3.598 3.695 +0.061 68,450 263,494 -4,434
Feb13 121112 3.637 3.727 3.611 3.705 +0.058 19,764 65,705 -1,603
Mar13 121112 3.617 3.703 3.588 3.681 +0.059 18,671 117,978 -3,243
Apr13 121112 3.607 3.690 3.575 3.671 +0.060 18,269 132,485 -193
May13 121112 3.643 3.726 3.630 3.710 +0.060 7,881 39,651 +692
Jun13 121112 3.685 3.761 3.675 3.751 +0.058 3,449 20,055 -164
Jul13 121112 3.728 3.803 3.700 3.792 +0.057 2,234 24,097 -119
Aug13 121112 3.754 3.823 3.739 3.811 +0.057 1,214 22,797 -135
Sep13 121112 3.756 3.824 3.734 3.813 +0.057 1,078 21,774 -95
Oct13 121112 3.771 3.861 3.771 3.847 +0.057 9,869 81,548 -424
Nov13 121112 3.889 3.975 3.883 3.960 +0.056 1,996 24,810 +66
Dec13 121112 4.076 4.167 4.072 4.155 +0.057 2,024 30,626 -137
Jan14 121112 4.193 4.260 4.193 4.259 +0.058 5,658 64,306 +527
Feb14 121112 4.245 4.248 4.245 4.248 +0.057 367 5,291 -13
Mar14 121112 4.169 4.171 4.169 4.171 +0.055 844 11,559 +153
Total Volume and Open Interest 276,910 1,159,657 -11,748
Brent Crude Oil(ICE)
Dec12 121112 109.28 110.39 108.56 109.07 -0.33 201,005 132,161 -12,197
Jan13 121112 108.29 109.36 107.53 108.15 -0.27 159,368 256,441 +1,246
Feb13 121112 107.59 108.63 106.84 107.54 -0.20 72,311 139,732 +7,157
Mar13 121112 106.89 108.01 106.30 107.07 -0.13 46,036 71,085 +2,795
Apr13 121112 106.61 107.51 105.91 106.65 -0.09 18,590 38,550 -72
May13 121112 106.21 107.09 105.47 106.29 -0.06 10,345 43,349 +62
Jun13 121112 105.77 106.69 105.08 105.91 -0.04 38,178 86,147 +1,772
Jul13 121112 105.25 106.25 104.79 105.52 -0.02 4,402 31,545 -43
Aug13 121112 104.81 105.78 104.35 105.10 +0.01 4,606 38,979 +415
Sep13 121112 104.73 104.83 104.64 104.64 +0.01 8,927 43,419 -175
Oct13 121112 104.22 104.22 104.22 104.22 +0.02 4,158 38,809 -630
Nov13 121112 104.05 104.05 103.85 103.85 +0.05 3,231 30,066 +749
Dec13 121112 103.26 104.16 102.58 103.50 +0.07 31,952 114,428 +565
Jan14 121112 103.15 103.15 103.15 103.15 +0.07 1,481 19,109 +779
Total Volume and Open Interest 620,639 1,276,178 +3,248
Gas Oil(ICE)
Nov12 121112 934.50 936.00 930.50 930.50 unch 32,160 19,514 -9,166
Dec12 121112 935.50 942.25 929.50 936.75 +8.25 111,315 140,026 +11,737
Jan13 121112 934.50 943.25 930.00 938.50 +10.00 69,477 87,422 +5,405
Feb13 121112 932.50 941.00 927.75 937.50 +11.50 25,133 43,760 -832
Mar13 121112 929.00 937.75 926.00 935.00 +12.25 12,959 33,302 -469
Apr13 121112 925.75 934.00 922.75 931.75 +12.50 7,922 31,949 +974
May13 121112 921.25 929.00 919.00 927.75 +12.25 4,382 17,736 +6
Jun13 121112 917.75 926.25 914.75 924.00 +11.75 10,405 35,788 +292
Jul13 121112 915.00 921.50 913.50 921.25 +11.50 1,163 15,109 +44
Aug13 121112 912.25 918.50 912.25 918.50 +11.25 758 12,058 -3
Total Volume and Open Interest 285,606 548,237 +8,583
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121112 2.370 2.380 2.320 2.327 -0.054 305 1,638 -9
Jan13 121112 2.361 2.362 2.319 2.325 -0.046 191 1,079 +53
Feb13 121112 2.350 2.350 2.323 2.331 -0.043 121 931 -12
Mar13 121112 2.366 2.366 2.325 2.338 -0.043 83 1,870 -32
Apr13 121112 2.372 2.372 2.335 2.346 -0.041 103 537 +5
May13 121112 2.368 2.370 2.342 2.355 -0.042 143 1,474 +35
Jun13 121112 2.370 2.370 2.344 2.355 -0.043 162 1,586 +62
Total Volume and Open Interest 1,314 11,311 +182
WTI Crude Oil(ICE)
Dec12 121112 86.05 86.52 85.28 85.57 -0.50 66,686 69,995 -10,281
Jan13 121112 86.50 87.00 85.78 86.07 -0.48 25,917 72,102 -3,283
Feb13 121112 87.18 87.44 86.48 86.70 -0.46 12,667 41,532 +3,294
Mar13 121112 87.56 88.10 87.13 87.33 -0.43 9,883 36,093 +1,723
Apr13 121112 88.27 88.27 87.86 87.95 -0.41 4,451 17,017 +189
May13 121112 88.54 89.13 88.39 88.48 -0.40 2,923 15,193 +530
Jun13 121112 88.92 89.62 88.80 88.92 -0.37 6,067 50,430 +906
Jul13 121112 89.27 89.27 89.27 89.27 -0.34 1,000 8,867 +119
Aug13 121112 89.49 89.49 89.49 89.49 -0.32 809 4,668 +21
Sep13 121112 89.64 89.64 89.64 89.64 -0.31 382 9,023 +61
Oct13 121112 89.72 89.72 89.72 89.72 -0.31 319 5,149 +9
Nov13 121112 89.80 89.80 89.80 89.80 -0.31 318 5,204 -44
Dec13 121112 90.12 90.61 89.60 89.86 -0.30 4,795 68,114 +896
Jan14 121112 89.79 89.79 89.79 89.79 -0.28 46 5,481 +3
Feb14 121112 89.72 89.72 89.72 89.72 -0.26 0 1,972 +0
Mar14 121112 89.63 89.63 89.63 89.63 -0.25 0 3,638 +0
Total Volume and Open Interest 139,384 512,958 -4,969
US Dollar Index(ICE)
Dec12 121112 81.105 81.170 80.985 81.105 +0.007 23,737 36,824 +258
Mar13 121112 81.300 81.390 81.285 81.350 +0.018 45 1,798 +20
Jun13 121112 81.590 81.590 81.590 81.590 +0.017 0 3 +0
Total Volume and Open Interest 23,782 38,628 +278
Australian Dollar(CME)
Dec12 121112 103.66 104.12 103.57 104.01 +0.39 73,744 183,514 +3,900
Mar13 121112 102.89 103.34 102.89 103.26 +0.39 52 846 +172
Jun13 121112 102.55 102.55 102.55 102.55 +0.38 0 10 +0
Total Volume and Open Interest 73,796 184,375 +4,072
British Pound(CME)
Dec12 121112 159.03 159.13 158.62 158.73 -0.28 58,987 152,608 -7,029
Mar13 121112 158.70 158.77 158.60 158.69 -0.28 57 559 +5
Jun13 121112 158.66 158.66 158.66 158.66 -0.27 0 59 +0
Total Volume and Open Interest 59,044 153,228 -7,024
Canadian Dollar(CME)
Dec12 121112 99.87 100.08 99.86 99.96 +0.07 39,759 161,639 -2,777
Mar13 121112 99.71 99.83 99.71 99.76 +0.07 97 4,318 +348
Jun13 121112 99.60 99.60 99.55 99.56 +0.07 162 632 -90
Sep13 121112 99.35 99.35 99.35 99.35 +0.07 0 952 +19
Total Volume and Open Interest 40,018 167,660 -2,500
Japanese Yen(CME)
Dec12 121112 125.90 126.06 125.73 125.91 -0.02 44,200 154,771 -2,449
Mar13 121112 126.04 126.19 125.95 126.04 -0.02 98 822 +66
Jun13 121112 126.36 126.36 126.17 126.17 -0.02 5 37 +0
Total Volume and Open Interest 44,303 155,652 -2,383
Swiss Franc(CME)
Dec12 121112 105.51 105.67 105.36 105.54 +0.08 15,342 46,396 +2,936
Mar13 121112 105.55 105.71 105.55 105.71 +0.09 5 70 +4
Jun13 121112 105.90 105.90 105.90 105.90 +0.09 0 3 +0
Total Volume and Open Interest 15,347 46,469 +2,940
EuroFX(CME)
Dec12 121112 127.19 127.43 127.01 127.17 +0.01 147,452 229,377 -1,659
Mar13 121112 127.35 127.56 127.14 127.30 +0.01 583 1,673 +400
Jun13 121112 127.55 127.58 127.40 127.43 +0.01 68 571 -52
Total Volume and Open Interest 148,103 231,664 -1,311
Mexican Peso(CME)
Nov12 121112 757.00 757.00 757.00 757.00 -1.00      
Dec12 121112 754.75 757.00 752.75 754.75 -0.75 33,932 172,379 -13,165
Total Volume and Open Interest 34,092 173,395 -13,145
Brazilian Real(CME)
Dec12 121112 487.75 487.80 485.90 486.05 -1.70 49 5,403 +117
Jan13 121112 484.25 484.25 484.25 484.25 -1.70      
Feb13 121112 482.50 482.50 482.50 482.50 -1.70 100 1 -200
Mar13 121112 482.00 482.00 480.70 480.70 -1.70 44 39 -5
Total Volume and Open Interest 193 32,430 -88
30-Year T-Bonds(CBOT)
Dec12 121112 151~240 151~300 151~130 151~210 +0~010 51,428 603,840 +12,976
Mar13 121112 150~110 150~200 150~050 150~100 +0~010 375 5,976 +1,191
Jun13 121112 149~050 149~050 149~050 149~050 +0~010      
Total Volume and Open Interest 51,803 609,816 +14,167
10-Year T-Notes(CBOT)
Dec12 121112 133~290 133~310 133~235 133~285 -0~005 213,509 1,714,119 -18,754
Mar13 121112 133~125 133~150 133~080 133~125 -0~005 681 27,370 +1,829
Jun13 121112 132~175 132~175 132~175 132~175 -0~005      
Total Volume and Open Interest 214,190 1,741,489 -16,925
5-Year T-Notes(CBOT)
Dec12 121112 124~210 124~234 124~194 124~222 +0~006 121,846 1,368,146 +3,308
Mar13 121112 124~150 124~172 124~142 124~164 +0~006 150 17,086 +10,366
Jun13 121112 123~284 123~284 123~284 123~284 +0~006      
Total Volume and Open Interest 121,996 1,385,232 +13,674
2 Year T-Notes(CBOT)
Dec12 121112 110~070 110~076 110~070 110~074 +0~002 34,436 935,903 +22,846
Mar13 121112 110~060 110~064 110~060 110~064 +0~004 37 77,266 +5,864
Jun13 121112 109~230 109~230 109~230 109~230 +0~004      
Total Volume and Open Interest 34,473 1,013,169 +28,710
Eurodollars(CME)
Dec12 121112 99.695 99.695 99.690 99.695 unch 16,374 885,118 -7,251
Mar13 121112 99.685 99.690 99.680 99.685 unch 32,449 772,432 -3,511
Jun13 121112 99.660 99.665 99.655 99.660 unch 14,642 722,927 -10,455
Sep13 121112 99.640 99.645 99.635 99.640 unch 15,704 611,703 +3,197
Dec13 121112 99.610 99.615 99.605 99.610 unch 21,106 687,907 +2,718
Mar14 121112 99.580 99.590 99.575 99.585 unch 15,090 636,604 -3,262
Jun14 121112 99.540 99.555 99.540 99.550 unch 22,999 547,090 +10,628
Sep14 121112 99.500 99.515 99.500 99.510 unch 18,595 475,850 +4,806
Dec14 121112 99.460 99.465 99.450 99.460 unch 24,959 494,576 +3,354
Mar15 121112 99.405 99.415 99.400 99.410 unch 14,169 495,744 +9,692
Jun15 121112 99.335 99.350 99.330 99.340 unch 16,683 545,958 -79
Sep15 121112 99.245 99.265 99.240 99.255 unch 11,673 357,813 +1,182
Dec15 121112 99.135 99.160 99.125 99.145 +0.005 10,073 322,145 +2,042
Mar16 121112 99.025 99.040 99.010 99.030 +0.005 6,426 211,960 +2,173
Jun16 121112 98.895 98.915 98.875 98.900 +0.005 8,893 138,334 +1,225
Sep16 121112 98.760 98.780 98.740 98.765 +0.005 5,328 130,416 -1,867
Dec16 121112 98.605 98.630 98.590 98.620 +0.005 3,576 109,727 +6,041
Mar17 121112 98.480 98.500 98.460 98.490 +0.005 1,811 84,491 +1,255
Total Volume and Open Interest 265,569 8,466,549 +23,569
Ultra T-Bond(CBOT)
Dec12 121112 168~10 168~27 167~29 168~15 +0~11 4,062 357,051 +5,835
Mar13 121112 167~00 167~02 167~00 167~02 +0~11 2 157 +0
Jun13 121112 167~02 167~02 167~02 167~02 +0~11      
Total Volume and Open Interest 4,064 357,208 +5,835
30 Day Federal Funds(CBOT)
Nov12 121112 99.840 99.840 99.838 99.838 unch 136 70,084 -122
Dec12 121112 99.845 99.850 99.845 99.850 unch 47 35,840 -11
Jan13 121112 99.860 99.860 99.860 99.860 unch 183 25,859 +196
Feb13 121112 99.870 99.870 99.865 99.865 unch 128 25,500 -25
Mar13 121112 99.865 99.870 99.865 99.865 unch 147 20,276 +55
Apr13 121112 99.870 99.870 99.865 99.865 unch 186 21,652 -142
Total Volume and Open Interest 1,593 369,951 +1,395
3-Mth Euro-Yen(CME)
Dec12 121112 99.685 99.685 99.685 99.685 unch      
Mar13 121112 99.710 99.710 99.710 99.710 unch      
Jun13 121112 99.735 99.735 99.735 99.735 unch      
Sep13 121112 99.743 99.743 99.743 99.743 unch      
Dec13 121112 99.745 99.745 99.745 99.745 unch      
Mar14 121112 99.745 99.745 99.745 99.745 unch      
Jun14 121112 99.605 99.605 99.605 99.605 unch      
Sep14 121112 99.465 99.465 99.465 99.465 unch      
Dec14 121112 99.690 99.690 99.690 99.690 unch      
Mar15 121112 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121112 99.68 99.68 99.68 99.68 unch 0 2,092 +0
Mar13 121112 99.71 99.71 99.71 99.71 unch 0 343 +0
Jun13 121112 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 121112 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121112 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121112 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121112 99.61 99.61 99.61 99.61 unch      
Sep14 121112 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121112 144.64 144.68 144.53 144.58 -0.03 4,099 22,386 -172
Mar13 121112 143.88 143.88 143.88 143.88 -0.03      
Jun13 121112 141.79 141.79 141.79 141.79 -0.03      
Total Volume and Open Interest 4,099 22,386 -172
Euro-Bund(EUREX)
Dec12 121112 143.20 143.27 143.03 143.17 +0.03 747,120 924,102 -16,946
Mar13 121112 145.14 145.14 144.76 144.90 +0.04 3,391 90,852 +7,748
Jun13 121112 143.17 143.17 143.17 143.17 +0.03 186 0 +0
Total Volume and Open Interest 750,697 1,014,954 -9,198
Euro-Bobl(EUREX)
Dec12 121112 126.58 126.60 126.50 126.55 -0.02 442,202 789,310 -14,479
Mar13 121112 127.28 127.28 127.23 127.27 -0.05 2,013 48,837 +6,682
Jun13 121112 127.27 127.27 127.27 127.27 -0.05      
Total Volume and Open Interest 444,215 838,147 -7,797
3-Mth Euribor(EUREX)
Dec12 121112 99.825 99.825 99.825 99.825 unch 263 2,554 -41
Mar13 121112 99.845 99.845 99.845 99.845 unch 75 1,923 +0
Jun13 121112 99.835 99.835 99.835 99.835 +0.005 451 1,076 +295
Total Volume and Open Interest 1,135 7,970 +261
Long Gilt(LIFFE)
Dec12 121112 120~15 120~25 120~14 120~18 +0~03 76,123 359,010 +4,552
Mar13 121112 119~24 119~25 119~24 119~25 +0~03 2 2,095 +1,250
Total Volume and Open Interest 76,125 361,105 +5,802
3-Mth Short Sterling(LIFFE)
Dec12 121112 99.48 99.50 99.48 99.50 +0.01 19,259 275,378 +2,231
Mar13 121112 99.52 99.53 99.51 99.53 +0.01 18,327 338,951 -724
Jun13 121112 99.52 99.55 99.52 99.54 +0.01 22,559 297,551 +6,030
Sep13 121112 99.53 99.55 99.52 99.54 +0.01 24,184 322,533 +646
Dec13 121112 99.51 99.53 99.51 99.52 +0.01 35,922 338,668 +6,700
Mar14 121112 99.48 99.51 99.48 99.50 +0.01 30,971 277,106 +7,146
Total Volume and Open Interest 209,718 2,697,484 +33,329
3-Mth Euribor(LIFFE)
Dec12 121112 99.820 99.830 99.820 99.825 unch 36,087 526,901 -11,122
Mar13 121112 99.840 99.850 99.840 99.845 unch 31,957 553,460 +11,939
Jun13 121112 99.825 99.840 99.810 99.835 +0.005 35,321 443,362 -6,290
Total Volume and Open Interest 339,724 4,138,831 +12,983
3-Mth Aus T-Bills(SFE)
Dec12 121112 96.81 96.84 96.79 96.80 -0.01 14,674 141,018 -2,972
Mar13 121112 96.99 97.05 96.98 96.99 -0.01 15,279 178,987 -2,164
Jun13 121112 97.12 97.19 97.11 97.12 -0.01 11,000 127,491 -402
Sep13 121112 97.13 97.21 97.13 97.14 unch 5,473 79,204 -4,259
Dec13 121112 97.07 97.13 97.07 97.09 +0.01 2,328 66,507 -1,502
Mar14 121112 96.99 97.07 96.99 97.01 +0.01 1,513 40,467 -211
Jun14 121112 96.93 96.98 96.93 96.94 +0.01 1,163 19,372 +379
Sep14 121112 96.91 96.92 96.85 96.87 +0.02 1,010 15,785 +666
Dec14 121112 96.83 96.87 96.80 96.80 unch 20 1,388 -190
Mar15 121112 96.81 96.81 96.75 96.75 +0.01 11 44 -15
Total Volume and Open Interest 52,638 670,687 -10,503
10-Year Aus T-Bonds(SFE)
Dec12 121112 96.97 97.07 96.97 97.01 +0.03 40,273 423,969 +3,788
Mar13 121112 96.97 96.97 96.97 96.97 +0.02 0 5 +0
Total Volume and Open Interest 40,273 423,974 +3,788
3-Year Aus T-Bonds(SFE)
Dec12 121112 97.43 97.52 97.42 97.46 +0.03 106,772 482,655 +2,832
Mar13 121112 97.46 97.46 97.46 97.46 +0.03      
Total Volume and Open Interest 106,772 482,655 +2,832
Gold(CMX)
Dec12 121112 1731.8 1738.0 1725.2 1730.9 unch 148,670 261,621 -617
Feb13 121112 1734.3 1740.1 1727.8 1733.2 unch 21,890 84,492 +9,135
Apr13 121112 1737.0 1741.1 1730.0 1735.4 unch 2,823 19,687 +2
Jun13 121112 1739.1 1744.0 1732.5 1737.4 unch 1,834 23,631 -44
Aug13 121112 1743.4 1743.4 1736.4 1739.3 -0.1 2,410 14,515 +451
Oct13 121112 1745.1 1745.1 1741.2 1741.2 -0.1 529 7,584 -59
Dec13 121112 1747.1 1747.7 1739.1 1743.3 -0.2 1,682 12,257 +545
Feb14 121112 1749.8 1749.8 1742.9 1745.7 -0.3 1 2,476 -1
Apr14 121112 1748.0 1748.0 1748.0 1748.0 -0.3 0 3,445 +0
Jun14 121112 1750.5 1750.5 1750.5 1750.5 -0.3 1 8,914 +0
Aug14 121112 1752.8 1752.8 1752.8 1752.8 -0.3 0 84 +0
Total Volume and Open Interest 179,968 462,033 +9,376
Silver(CMX)
Dec12 121112 3265.0 3274.5 3217.5 3252.2 -7.7 49,296 63,013 -2,288
Mar13 121112 3264.5 3281.5 3228.5 3260.7 -7.7 10,262 27,666 +2,813
May13 121112 3283.0 3283.0 3249.5 3264.9 -7.6 537 6,104 +117
Jul13 121112 3276.0 3276.0 3268.5 3268.5 -7.6 162 6,527 +17
Sep13 121112 3271.0 3271.3 3271.0 3271.3 -7.6 18 3,795 +0
Dec13 121112 3274.5 3281.5 3257.5 3274.9 -7.6 332 17,632 +213
Mar14 121112 3273.5 3273.5 3273.5 3273.5 -7.5 50 1,461 +50
Total Volume and Open Interest 60,941 142,611 +986
Platinum(NYMEX)
Jan13 121112 1559.4 1571.8 1555.4 1566.5 +7.1 11,057 56,406 -506
Apr13 121112 1565.3 1573.9 1565.3 1569.6 +7.3 461 4,110 +214
Jul13 121112 1575.0 1575.0 1572.4 1572.4 +7.3 21 150 +20
Oct13 121112 1574.5 1574.5 1574.5 1574.5 +7.3 0 42 +0
Total Volume and Open Interest 11,540 60,751 -273
Palladium(NYMEX)
Dec12 121112 606.00 614.45 606.00 608.05 -3.00 4,175 17,972 -713
Mar13 121112 611.90 615.25 607.75 609.80 -3.05 940 3,915 +446
Jun13 121112 611.05 611.05 611.05 611.05 -3.05 0 20 +0
Total Volume and Open Interest 5,115 21,908 -267
Copper(CMX)
Dec12 121112 344.80 347.55 342.95 346.80 +2.25 62,261 63,883 -2,957
Mar13 121112 345.60 348.60 344.20 347.90 +2.30 13,537 54,799 +3,761
May13 121112 347.20 349.20 346.20 348.60 +2.25 1,601 10,134 +721
Jul13 121112 347.85 349.30 346.30 349.10 +2.25 2,508 5,349 -503
Sep13 121112 347.60 349.60 347.60 349.60 +2.25 1,512 3,362 +1,010
Total Volume and Open Interest 83,076 148,299 +2,414
DJIA Index(CBOT)
Dec12 121112 12780 12810 12740 12780 +16 269 14,358 -2
Mar13 121112 12707 12707 12692 12707 +15 1 6 +0
Jun13 121112 12627 12627 12612 12627 +15      
Sep13 121112 12548 12548 12533 12548 +15      
Total Volume and Open Interest 270 14,364 -2
E-mini DJIA Index(CBOT)
Dec12 121112 12764 12816 12732 12780 +16 168,559 102,277 -3,182
Mar13 121112 12721 12737 12655 12707 +15 20 208 -1
Jun13 121112 12627 12627 12627 12627 +15 0 50 +0
Sep13 121112 12548 12548 12548 12548 +15      
Total Volume and Open Interest 168,579 102,535 -3,183
S & P 500(CME)
Dec12 121112 1375.10 1381.40 1372.40 1378.20 +2.50 13,142 208,674 +776
Mar13 121112 1371.40 1374.90 1366.90 1371.40 +2.50 474 2,849 +118
Jun13 121112 1364.50 1368.00 1360.00 1364.50 +2.50 384 1,558 +106
Sep13 121112 1358.00 1361.50 1353.50 1358.00 +2.50      
Total Volume and Open Interest 14,000 213,081 +1,000
S & P 500 E-Mini(Globex)
Dec12 121112 1375.25 1381.75 1372.50 1378.25 +2.50 2,549,324 3,061,897 -9,166
Mar13 121112 1369.00 1374.75 1366.25 1371.50 +2.50 1,815 39,992 +125
Total Volume and Open Interest 2,551,183 3,103,985 -8,818
NASDAQ 100(CME)
Dec12 121112 2584.80 2598.00 2571.00 2581.00 +0.50 2,656 17,542 +1,046
Mar13 121112 2574.80 2574.80 2574.30 2574.80 +0.50 0 1 +0
Jun13 121112 2569.30 2569.30 2568.80 2569.30 +0.50      
Total Volume and Open Interest 2,656 17,543 +1,046
NASDAQ 100 E-Mini(Globex)
Dec12 121112 2581.50 2597.30 2572.00 2581.00 +0.50 366,575 368,185 +2,673
Mar13 121112 2574.00 2593.50 2565.50 2574.80 +0.50 85 280 +39
Total Volume and Open Interest 366,660 368,475 +2,712
S & P Midcap 400(CME)
Dec12 121112 968.00 968.00 966.50 968.00 -0.50 2 1,819 -181
Mar13 121112 966.00 966.50 966.00 966.00 -0.50      
Jun13 121112 963.90 964.40 963.90 963.90 -0.50      
Total Volume and Open Interest 2 1,819 -181
Volatility Index(CBOE)
Nov12 121112 18.35 18.50 17.05 17.10 -1.50 54,009 82,035 -5,923
Dec12 121112 19.20 19.40 18.24 18.35 -1.25 37,465 118,998 +1,390
Jan13 121112 20.80 20.90 19.85 20.00 -0.90 15,048 0 +0
Feb13 121112 21.50 21.60 20.60 20.70 -0.85 8,054 31,035 +167
Total Volume and Open Interest 128,158 295,936 -2,437
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121112 8735 8755 8685 8715 -35 6,119 36,139 +4,067
Mar13 121112 8710 8755 8710 8720 -35 1 3 +1
Total Volume and Open Interest 6,120 36,142 +4,068
Nikkei 225(SGX)
Dec12 121112 8775 8790 8655 8710 -60 82,338 229,212 -2,755
Mar13 121112 8745 8745 8675 8690 -65 10 2,132 -7
Jun13 121112 8585 8615 8585 8615 -60 0 1,205 +0
Total Volume and Open Interest 82,396 243,620 -9,316
CAC 40(EURONEXT)
Nov12 121112 3421.5 3429.5 3402.0 3410.5 -14.0 101,069 325,244 +2,396
Dec12 121112 3410.5 3419.0 3393.5 3401.5 -14.0 39,810 32,315 +1,449
Jan13 121112 3406.0 3411.0 3396.5 3401.0 -14.0 28 21 +6
Total Volume and Open Interest 140,907 357,798 +3,857
Hang Seng Index(HKFE)
Nov12 121112 21330 21460 21316 21404 +90 84,208 125,116 +2,151
Dec12 121112 21362 21465 21330 21420 +91 1,288 16,218 -204
Total Volume and Open Interest 85,689 144,593 +2,013
DAX(EUREX)
Dec12 121112 7167.5 7202.5 7137.5 7171.5 +1.5 141,244 148,320 -3,276
Mar13 121112 7168.0 7205.0 7151.0 7174.5 +1.5 814 10,895 +1,146
Jun13 121112 7176.0 7211.0 7155.0 7182.0 +2.0 176 1,930 +120
Total Volume and Open Interest 142,234 161,145 -2,010
FT-SE 100(EURONEXT)
Dec12 121112 5740.00 5777.50 5738.50 5758.00 -2.00 56,337 593,216 -4,888
Mar13 121112 5707.50 5724.00 5707.50 5714.50 -1.00 23 789 -48
Jun13 121112 5649.50 5649.50 5649.50 5649.50 -3.00 0 13 +0
Total Volume and Open Interest 56,370 594,018 -4,936
SPI 200(SFE)
Dec12 121112 4484.0 4490.0 4451.0 4457.0 -27.0 26,601 269,508 -80
Mar13 121112 4456.0 4459.0 4427.0 4427.0 -26.0 43 1,858 +28
Jun13 121112 4425.0 4425.0 4425.0 4425.0 -27.0 2 2,645 +0
Total Volume and Open Interest 26,786 281,434 +88
FTSE MIB(ISE)
Dec12 121112 15155.00 15240.00 15040.00 15111.00 -49.00 21,844 33,673 -387
Mar13 121112 15110.00 15195.00 15110.00 15118.00 -49.00 16 78 +0
Jun13 121112 14838.00 14838.00 14838.00 14838.00 -49.00 0 1 +0
Total Volume and Open Interest 21,860 33,752 -387
KOSPI 200(KFE)
Dec12 121112 248.95 249.40 248.95 249.25 -0.05 181,850 97,772 +1,438
Mar13 121112 247.85 248.15 246.45 248.15 -0.05 106 5,354 +15
Jun13 121112 249.90 249.90 249.90 249.90 -0.05 0 1,147 +0
Total Volume and Open Interest 181,956 104,282 +1,453
GSCI(CME)
Nov12 121112 635.00 637.00 631.00 632.00 -2.60 1,727 4,313 -1,531
Dec12 121112 637.20 639.50 633.75 635.10 -2.15 1,772 4,684 +1,590
Jan13 121112 635.90 640.00 634.00 635.90 -1.85      
Total Volume and Open Interest 3,499 8,997 +59
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