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 Tue November 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121113 1422.00 1427.00 1400.75 1427.00 +16.00 1,445 1,137 -765
Jan13 121113 1407.00 1417.75 1391.25 1408.00 +3.00 134,755 260,400 +1,902
Mar13 121113 1392.00 1403.00 1369.50 1385.75 -2.25 38,035 114,909 +304
May13 121113 1377.75 1390.75 1356.00 1372.50 -3.00 19,040 100,451 +832
Jul13 121113 1374.25 1383.00 1349.00 1363.00 -5.50 13,417 68,245 -1,206
Aug13 121113 1351.75 1353.25 1327.50 1339.50 -4.00 1,116 1,715 -85
Sep13 121113 1317.50 1320.75 1298.25 1308.00 -2.50 607 1,319 +71
Nov13 121113 1287.75 1297.00 1273.50 1282.00 -3.75 6,287 53,949 +881
Jan14 121113 1295.75 1301.00 1282.00 1287.75 -4.25 53 631 +29
Mar14 121113 1292.50 1297.25 1292.50 1292.50 -4.75 18 165 +14
May14 121113 1302.00 1303.50 1291.00 1291.00 -3.00 3 127 -2
Jul14 121113 1294.75 1297.50 1294.75 1294.75 -2.75 0 57 +0
Aug14 121113 1289.50 1292.25 1289.50 1289.50 -2.75      
Sep14 121113 1279.75 1282.50 1279.75 1279.75 -2.75      
Total Volume and Open Interest 214,856 605,171 +2,019
Soybean Meal(CBOT)
Dec12 121113 432.50 436.40 427.00 433.10 +1.70 49,579 71,212 -4,808
Jan13 121113 427.90 431.90 421.90 428.50 +1.80 24,950 45,067 +2,633
Mar13 121113 418.50 422.90 410.70 418.00 +1.10 15,871 40,396 +2,581
May13 121113 408.30 413.00 401.90 408.60 +1.70 6,021 26,193 +94
Jul13 121113 404.90 408.40 396.90 402.80 +0.20 6,665 18,543 +243
Aug13 121113 397.90 397.90 387.70 392.90 +0.40 725 1,612 -10
Sep13 121113 382.00 384.30 376.50 379.90 +0.20 487 1,984 +58
Oct13 121113 368.00 369.00 362.80 366.10 +0.90 331 3,172 +45
Dec13 121113 365.40 366.60 360.30 363.30 +0.70 1,988 10,740 +542
Jan14 121113 365.20 365.20 363.20 364.50 +0.80 34 331 +16
Total Volume and Open Interest 106,718 219,912 +1,424
Soybean Oil(CBOT)
Dec12 121113 47.33 47.90 46.84 47.02 -0.37 72,725 122,858 -5,693
Jan13 121113 47.76 48.28 47.19 47.37 -0.39 39,495 117,004 +4,679
Mar13 121113 48.22 48.72 47.67 47.83 -0.39 20,829 46,584 +311
May13 121113 48.70 49.20 48.15 48.34 -0.38 12,001 35,352 +821
Jul13 121113 49.20 49.62 48.63 48.81 -0.38 9,669 25,338 +101
Aug13 121113 49.48 49.66 48.86 48.98 -0.36 1,597 3,367 +220
Sep13 121113 49.63 49.80 48.97 49.13 -0.33 861 2,939 +113
Oct13 121113 49.67 49.79 49.02 49.11 -0.29 573 3,817 +3
Dec13 121113 49.72 49.80 48.99 49.20 -0.29 2,424 11,566 +307
Jan14 121113 49.93 49.93 49.43 49.43 -0.30 38 853 +21
Total Volume and Open Interest 160,244 370,708 +911
Canola(WCE)
Nov12 121113 577.3 577.3 577.3 577.3 -16.6 0 38 +0
Jan13 121113 586.0 586.5 570.6 574.8 -16.6 9,375 108,582 -2,940
Mar13 121113 582.1 584.0 569.6 572.9 -16.5 2,505 19,443 -264
May13 121113 579.6 581.9 567.8 570.5 -16.0 1,764 19,222 -339
Jul13 121113 576.1 576.1 564.3 567.2 -15.8 346 7,156 +271
Total Volume and Open Interest 14,156 161,162 -3,171
Corn(CBOT)
Dec12 121113 717.50 725.75 710.50 723.50 +5.50 260,971 354,925 -27,907
Mar13 121113 722.00 730.00 714.25 726.25 +4.00 137,021 469,636 +26,905
May13 121113 719.00 727.00 711.00 722.50 +3.00 25,035 122,941 +4,631
Jul13 121113 709.00 716.25 701.50 711.50 +1.25 21,850 156,487 +1,214
Sep13 121113 633.75 639.50 627.00 632.50 -1.50 2,879 30,548 +572
Dec13 121113 611.75 616.25 604.50 611.25 -1.00 14,188 155,991 +2,325
Mar14 121113 620.00 623.00 612.75 620.00 -0.25 344 3,040 +224
May14 121113 628.00 628.00 622.00 626.00 -0.75 98 912 +64
Jul14 121113 625.00 630.25 625.00 629.75 -0.50 26 1,162 +8
Sep14 121113 595.00 595.00 591.75 595.00 +3.25 0 90 +0
Total Volume and Open Interest 462,640 1,303,510 +8,053
Wheat(CBOT)
Dec12 121113 857.75 864.50 843.25 851.00 -6.75 105,694 138,954 -23,981
Mar13 121113 872.50 879.25 858.00 865.75 -6.75 60,331 177,337 +10,077
May13 121113 879.50 886.00 865.00 872.50 -6.75 9,924 42,290 +1,583
Jul13 121113 859.00 865.00 847.75 856.00 -4.50 6,419 74,133 +944
Sep13 121113 867.25 873.00 855.75 864.25 -5.00 1,136 9,423 +400
Dec13 121113 872.75 879.50 862.50 870.25 -4.50 2,494 45,637 +684
Total Volume and Open Interest 186,268 492,843 -10,187
Wheat(KCBT)
Dec12 121113 890.75 896.50 881.00 887.75 -2.75 21,049 59,487 -8,066
Mar13 121113 907.25 913.25 898.00 904.75 -2.50 14,958 68,918 +6,226
May13 121113 914.50 919.75 905.25 911.75 -2.25 2,911 14,207 +851
Jul13 121113 898.00 905.00 891.25 899.75 -0.75 1,104 22,172 +183
Sep13 121113 906.75 906.75 892.75 902.00 unch 172 3,179 +13
Dec13 121113 906.50 913.50 898.50 908.00 unch 213 3,265 +114
Total Volume and Open Interest 40,429 171,652 -658
Wheat(MGE)
Dec12 121113 926.00 931.25 917.50 922.25 -2.25 3,239 13,258 -939
Mar13 121113 935.00 940.25 926.00 931.50 -1.75 2,845 20,073 +1,642
May13 121113 942.00 945.75 933.50 940.75 -0.25 619 5,139 +151
Jul13 121113 937.75 941.00 931.50 938.00 +1.25 213 1,822 +68
Sep13 121113 915.75 922.50 909.50 921.25 +6.25 409 2,759 -72
Total Volume and Open Interest 7,467 44,409 +889
Oats(CBOT)
Dec12 121113 359.75 365.00 357.00 363.75 +4.50 518 5,619 -260
Mar13 121113 370.00 373.75 366.00 372.50 +4.50 463 5,994 +261
May13 121113 369.00 374.75 367.50 374.75 +7.25 1 369 +1
Jul13 121113 371.75 371.75 364.50 371.75 +7.25 0 7 +0
Total Volume and Open Interest 982 12,037 +2
Rough Rice(CBOT)
Nov12 121113 14.52 14.62 14.52 14.52 -0.11 5 5 -8
Jan13 121113 14.93 14.98 14.77 14.78 -0.12 486 12,851 +98
Mar13 121113 15.26 15.31 15.07 15.10 -0.13 29 928 +15
May13 121113 15.45 15.45 15.38 15.39 -0.14 4 53 +4
Total Volume and Open Interest 524 13,909 +109
Live Cattle(CME)
Dec12 121113 125.400 125.950 125.080 125.800 +0.450 22,137 98,560 -6,163
Feb13 121113 129.250 129.880 128.935 129.800 +0.450 17,663 109,154 +6,431
Apr13 121113 133.000 133.785 132.750 133.685 +0.535 4,502 64,284 +1,188
Jun13 121113 129.050 129.825 128.800 129.785 +0.535 1,796 32,667 +417
Aug13 121113 129.035 129.850 128.900 129.825 +0.525 666 15,455 +283
Oct13 121113 132.380 132.650 132.050 132.650 +0.450 289 3,335 +149
Total Volume and Open Interest 47,131 325,799 +2,309
Feeder Cattle(CME)
Nov12 121113 143.950 143.985 143.100 143.535 -0.465 706 2,414 -169
Jan13 121113 145.800 146.185 144.935 146.150 +0.200 1,421 15,802 -19
Mar13 121113 148.300 148.575 147.350 148.325 unch 659 4,240 +81
Apr13 121113 149.435 150.550 149.250 150.535 +0.235 512 1,933 +130
May13 121113 150.825 152.000 150.735 151.985 +0.685 122 1,505 -24
Aug13 121113 154.535 155.700 154.535 155.700 +0.150 51 726 +24
Sep13 121113 155.500 155.750 155.500 155.750 unch 2 54 -1
Total Volume and Open Interest 3,477 26,692 +26
Lean Hogs(CME)
Dec12 121113 80.600 81.350 80.150 80.500 +0.170 19,664 61,226 -4,309
Feb13 121113 86.350 87.300 86.200 86.850 +0.565 14,758 67,585 +4,824
Apr13 121113 90.900 91.850 90.830 91.300 +0.350 7,246 36,015 +1,175
May13 121113 97.785 98.100 97.350 98.000 +0.500 28 1,447 -13
Jun13 121113 99.700 100.230 99.430 100.035 +0.335 2,754 24,419 -308
Jul13 121113 99.550 100.000 99.200 99.930 +0.480 400 7,177 +45
Aug13 121113 98.580 99.250 98.400 99.000 +0.365 607 10,184 +292
Oct13 121113 87.750 88.200 87.430 87.980 -0.620 657 6,782 +332
Total Volume and Open Interest 46,540 217,348 +2,293
Class III Milk(CME)
Nov12 121113 20.80 20.90 20.78 20.90 +0.10 153 5,330 +61
Dec12 121113 19.20 19.49 19.09 19.38 +0.18 569 4,981 -174
Jan13 121113 18.71 18.93 18.70 18.75 +0.01 241 2,366 -5
Feb13 121113 18.59 18.71 18.48 18.56 -0.08 139 1,878 +39
Mar13 121113 18.64 18.66 18.44 18.54 -0.10 81 1,450 +6
Total Volume and Open Interest 1,718 22,744 +9
Cocoa(ICE)
Dec12 121113 2381 2405 2370 2395 +14 14,093 15,259 -8,022
Mar13 121113 2369 2398 2356 2387 +12 21,902 79,299 +630
May13 121113 2383 2402 2364 2392 +10 3,305 28,535 -370
Jul13 121113 2394 2413 2384 2402 +9 1,783 17,683 +107
Sep13 121113 2412 2419 2390 2406 +4 1,133 8,145 +244
Dec13 121113 2416 2426 2405 2414 +6 961 8,792 +442
Mar14 121113 2423 2423 2411 2420 +7 166 12,223 -6
Total Volume and Open Interest 43,436 178,776 -6,975
Coffee "C"(ICE)
Dec12 121113 153.00 153.00 145.75 146.00 -7.05 26,513 34,022 -11,352
Mar13 121113 158.00 158.00 150.90 151.25 -6.95 25,220 72,508 +8,655
May13 121113 160.60 160.60 154.00 154.10 -7.00 2,449 18,605 +945
Jul13 121113 163.30 163.30 156.90 156.95 -7.05 634 8,234 -71
Sep13 121113 165.80 165.95 159.85 159.85 -7.05 405 4,461 +53
Dec13 121113 169.75 169.80 163.85 163.85 -7.00 356 3,498 +265
Total Volume and Open Interest 55,580 142,539 -1,502
Orange Juice(ICE)
Jan13 121113 107.30 109.85 106.50 109.55 +3.45 396 17,017 +64
Mar13 121113 108.90 111.25 108.50 111.05 +3.05 86 3,715 +18
May13 121113 112.80 114.05 111.20 113.85 +3.10 51 1,380 -6
Jul13 121113 116.70 116.70 116.70 116.70 +3.20 28 169 -1
Sep13 121113 118.60 118.60 118.60 118.60 +3.55 0 65 +0
Nov13 121113 119.40 119.40 119.40 119.40 +3.55 0 59 +0
Total Volume and Open Interest 561 22,430 +75
Sugar #11(ICE)
Mar13 121113 19.40 19.64 19.24 19.35 -0.01 41,381 358,100 -741
May13 121113 19.39 19.66 19.27 19.42 +0.04 19,033 101,455 +3,361
Jul13 121113 19.36 19.67 19.29 19.45 +0.06 14,533 121,838 -2,886
Oct13 121113 19.67 19.96 19.60 19.75 +0.05 5,428 65,963 +1,531
Mar14 121113 20.15 20.44 20.09 20.26 +0.08 2,014 44,105 -140
May14 121113 20.06 20.27 20.02 20.15 +0.08 201 11,222 +24
Jul14 121113 20.00 20.13 19.97 20.04 +0.06 130 6,733 -24
Oct14 121113 20.04 20.15 20.04 20.07 +0.05 87 7,963 -9
Total Volume and Open Interest 82,817 726,206 +1,113
London Cocoa(LCE)
Dec12 121113 1538 1561 1536 1553 +8 2,425 41,308 -964
Mar13 121113 1537 1558 1536 1549 +4 3,547 70,032 -611
May13 121113 1542 1564 1540 1552 +2 1,289 28,199 +92
Jul13 121113 1549 1569 1549 1558 +1 625 20,011 -15
Sep13 121113 1555 1575 1555 1564 unch 420 19,269 +59
Dec13 121113 1540 1558 1540 1547 unch 157 10,072 +54
Mar14 121113 1550 1555 1546 1546 unch 40 11,723 +0
Total Volume and Open Interest 8,503 206,740 -1,385
London Sugar(LCE)
Mar13 121113 513.90 521.00 511.80 516.20 +0.90 4,700 42,690 +1,077
May13 121113 520.00 527.50 519.30 522.70 +0.70 589 13,775 +112
Aug13 121113 525.30 529.40 523.20 524.40 +0.60 338 5,767 -24
Oct13 121113 528.90 533.30 528.30 528.30 +0.90 162 4,150 -39
Dec13 121113 538.80 538.80 533.90 533.90 +0.70 14 1,530 +8
Total Volume and Open Interest 9,972 88,657 +220
Cotton(ICE)
Dec12 121113 70.63 71.28 70.41 70.81 -0.07 27,224 52,850 -12,232
Mar13 121113 71.20 71.20 70.53 70.61 -0.59 28,435 108,623 +7,950
May13 121113 72.22 72.22 71.58 71.65 -0.75 2,714 13,772 +396
Jul13 121113 73.38 73.38 72.70 72.83 -0.76 1,089 9,573 +10
Oct13 121113 74.65 74.65 74.65 74.65 -0.76 0 3 +0
Dec13 121113 75.55 75.60 75.09 75.28 -0.82 828 5,309 +409
Total Volume and Open Interest 60,290 190,194 -3,467
Lumber(CME)
Nov12 121113 323.4 323.4 318.0 320.2 -3.7 90 384 -78
Jan13 121113 328.7 329.3 322.0 324.0 -3.7 437 7,366 -41
Mar13 121113 335.6 335.6 328.0 330.8 -3.5 81 1,898 -1
May13 121113 335.1 336.0 331.0 335.8 -2.3 11 785 +2
Total Volume and Open Interest 620 10,556 -117
Crude Oil(NYM)
Dec12 121113 85.59 85.95 84.57 85.38 -0.19 280,690 193,816 -42,662
Jan13 121113 86.13 86.44 85.10 85.84 -0.23 116,282 271,974 +24,714
Feb13 121113 86.75 87.10 85.76 86.48 -0.22 42,992 132,646 +8,240
Mar13 121113 87.40 87.67 86.47 87.17 -0.16 28,614 112,236 +1,001
Apr13 121113 87.61 88.44 87.17 87.83 -0.12 13,383 54,426 +2,133
May13 121113 88.34 88.88 87.68 88.38 -0.10 8,154 47,191 -102
Jun13 121113 88.78 89.43 88.14 88.82 -0.10 19,320 105,707 -349
Jul13 121113 88.89 89.33 88.45 89.17 -0.10 4,728 40,730 -458
Aug13 121113 89.30 89.39 89.12 89.39 -0.10 2,907 26,721 +205
Sep13 121113 89.41 90.00 89.06 89.53 -0.11 2,028 38,334 -572
Oct13 121113 89.53 89.60 89.42 89.60 -0.12 861 26,494 +189
Nov13 121113 89.44 89.67 89.44 89.67 -0.13 1,086 28,058 -19
Dec13 121113 89.57 90.30 89.11 89.73 -0.13 14,019 162,230 +769
Jan14 121113 89.66 89.66 89.66 89.66 -0.13 914 27,951 +237
Feb14 121113 89.60 89.60 89.60 89.60 -0.12 98 10,931 +37
Mar14 121113 89.53 89.53 89.03 89.53 -0.10 98 16,139 +29
Total Volume and Open Interest 548,296 1,595,563 -6,450
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121113 85.600 85.950 84.575 85.375 -0.200 5,319 10,407 -124
Jan13 121113 86.150 86.425 85.150 85.850 -0.225 514 2,702 +2
Feb13 121113 86.050 86.900 85.925 86.475 -0.225 94 905 +64
Mar13 121113 86.950 87.175 86.875 87.175 -0.150 13 334 -3
Apr13 121113 87.950 87.950 87.500 87.825 -0.125 2 5 +2
May13 121113 88.075 88.375 88.075 88.375 -0.100 0 7 +0
Jun13 121113 88.275 88.825 88.275 88.825 -0.100 1 39 +0
Jul13 121113 89.175 89.175 89.175 89.175 -0.100      
Aug13 121113 89.400 89.400 89.400 89.400 -0.100      
Total Volume and Open Interest 5,943 14,553 -59
Heating Oil(NYM)
Dec12 121113 299.66 299.86 294.50 296.08 -3.84 44,079 81,344 -2,414
Jan13 121113 300.27 300.39 295.50 297.15 -3.48 23,375 62,054 +3,593
Feb13 121113 300.26 300.26 295.68 297.31 -3.22 13,107 35,136 +101
Mar13 121113 298.92 299.05 295.24 296.81 -2.93 10,883 27,770 -805
Apr13 121113 295.03 296.39 293.66 295.30 -2.68 5,831 27,129 -191
May13 121113 298.48 298.48 295.89 297.38 -2.50 2,695 17,125 -74
Jun13 121113 296.62 296.85 294.33 295.86 -2.25 1,959 18,962 +136
Jul13 121113 295.73 295.73 294.00 295.51 -2.05 69 4,827 +8
Aug13 121113 295.43 295.96 294.75 295.34 -1.93 6 3,511 +0
Sep13 121113 295.49 295.52 293.75 295.26 -1.82 11 7,103 +3
Oct13 121113 294.53 296.09 294.53 295.42 -1.72 8 2,224 +1
Nov13 121113 294.85 296.20 294.85 295.64 -1.60 26 1,967 -1
Dec13 121113 295.69 296.50 294.12 295.65 -1.49 375 14,402 +132
Jan14 121113 295.50 295.54 295.50 295.50 -1.39 0 1,155 +0
Total Volume and Open Interest 102,424 305,933 +484
Gasoline(NYMEX)
Dec12 121113 266.72 267.24 262.76 265.38 -2.25 63,819 73,541 -5,948
Jan13 121113 263.23 263.30 259.73 262.58 -1.30 50,851 90,315 +8,730
Feb13 121113 263.35 263.36 260.02 263.00 -1.10 19,979 25,200 -1,731
Mar13 121113 264.78 265.41 261.91 264.97 -0.95 12,137 25,736 -627
Apr13 121113 280.26 280.37 277.16 280.17 -0.70 5,066 15,625 +412
May13 121113 278.86 279.87 276.86 279.71 -0.57 2,640 11,438 +588
Jun13 121113 276.18 277.44 274.41 277.26 -0.50 2,716 12,997 +298
Jul13 121113 271.94 274.04 271.90 274.04 -0.49 850 4,613 +18
Aug13 121113 270.42 270.42 270.42 270.42 -0.48 440 3,630 +6
Sep13 121113 264.52 266.17 263.73 266.17 -0.39 288 4,153 -30
Total Volume and Open Interest 159,490 275,821 +1,919
e-miNY RBOB Gasoline(NYM)
Dec12 121113 265.40 265.40 265.38 265.40 -2.20      
Jan13 121113 262.60 262.60 262.58 262.60 -1.30      
Feb13 121113 263.00 263.00 263.00 263.00 -1.10      
Mar13 121113 265.00 265.00 264.97 265.00 -0.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121113 3.570 3.775 3.560 3.739 +0.169 96,809 132,689 -11,125
Jan13 121113 3.690 3.891 3.688 3.857 +0.162 65,151 261,543 -1,951
Feb13 121113 3.697 3.898 3.697 3.863 +0.158 15,371 66,071 +366
Mar13 121113 3.690 3.870 3.673 3.837 +0.156 16,741 118,532 +554
Apr13 121113 3.705 3.825 3.676 3.819 +0.148 19,785 133,937 +1,452
May13 121113 3.725 3.857 3.725 3.853 +0.143 8,016 40,665 +1,014
Jun13 121113 3.776 3.892 3.770 3.889 +0.138 3,384 20,145 +90
Jul13 121113 3.816 3.940 3.816 3.929 +0.137 2,921 24,189 +92
Aug13 121113 3.835 3.952 3.835 3.948 +0.137 602 22,827 +30
Sep13 121113 3.845 3.953 3.832 3.949 +0.136 439 21,678 -96
Oct13 121113 3.871 3.987 3.867 3.981 +0.134 7,759 80,855 -693
Nov13 121113 3.999 4.084 3.999 4.084 +0.124 2,669 24,474 -336
Dec13 121113 4.179 4.277 4.179 4.270 +0.115 3,909 30,194 -432
Jan14 121113 4.284 4.373 4.284 4.372 +0.113 3,867 65,514 +1,208
Feb14 121113 4.340 4.356 4.329 4.356 +0.108 86 5,345 +54
Mar14 121113 4.260 4.280 4.251 4.277 +0.106 231 11,503 -56
Total Volume and Open Interest 248,229 1,150,104 -9,553
Brent Crude Oil(ICE)
Dec12 121113 108.70 108.98 107.38 108.26 -0.81 180,985 91,020 -41,141
Jan13 121113 107.88 108.00 106.56 107.34 -0.81 172,194 275,675 +19,234
Feb13 121113 107.20 107.37 106.00 106.78 -0.76 67,786 147,564 +7,832
Mar13 121113 106.73 106.89 105.56 106.35 -0.72 36,505 72,909 +1,824
Apr13 121113 106.32 106.47 105.16 105.98 -0.67 17,185 38,628 +78
May13 121113 105.96 106.14 104.87 105.66 -0.63 12,982 43,606 +257
Jun13 121113 105.55 105.70 104.51 105.32 -0.59 35,109 86,519 +372
Jul13 121113 105.18 105.32 104.25 104.96 -0.56 5,652 31,617 +72
Aug13 121113 104.69 104.90 103.89 104.57 -0.53 4,712 38,643 -336
Sep13 121113 104.14 104.14 104.14 104.14 -0.50 9,092 41,495 -1,924
Oct13 121113 103.74 103.74 103.74 103.74 -0.48 4,645 38,714 -95
Nov13 121113 103.38 103.38 103.38 103.38 -0.47 3,415 29,975 -91
Dec13 121113 103.22 103.41 102.34 103.05 -0.45 26,308 113,056 -1,372
Jan14 121113 102.72 102.72 102.72 102.72 -0.43 767 18,926 -183
Total Volume and Open Interest 587,337 1,260,904 -15,274
Gas Oil(ICE)
Dec12 121113 931.75 932.50 917.75 923.25 -13.50 80,429 130,499 -9,527
Jan13 121113 932.75 934.50 920.00 926.00 -12.50 55,424 86,815 -607
Feb13 121113 933.25 933.25 919.75 925.50 -12.00 27,946 43,130 -630
Mar13 121113 928.75 929.75 918.25 924.00 -11.00 17,667 34,004 +702
Apr13 121113 923.75 925.25 915.25 921.75 -10.00 9,505 32,839 +890
May13 121113 919.00 920.50 912.00 918.50 -9.25 4,990 18,563 +827
Jun13 121113 917.50 917.75 908.75 915.25 -8.75 11,071 35,726 -62
Jul13 121113 912.75 914.00 906.75 913.25 -8.00 840 15,099 -10
Aug13 121113 910.25 912.25 904.50 911.25 -7.25 440 12,020 -38
Sep13 121113 909.75 910.50 903.00 909.50 -6.75 934 14,450 -408
Total Volume and Open Interest 215,177 521,012 -27,225
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121113 2.331 2.340 2.311 2.337 +0.010 383 1,618 -20
Jan13 121113 2.326 2.338 2.311 2.335 +0.010 297 1,130 +51
Feb13 121113 2.333 2.340 2.317 2.338 +0.007 143 968 +37
Mar13 121113 2.338 2.346 2.322 2.346 +0.008 115 1,880 +10
Apr13 121113 2.345 2.357 2.327 2.355 +0.009 120 540 +3
May13 121113 2.341 2.368 2.339 2.364 +0.009 76 1,495 +21
Jun13 121113 2.345 2.364 2.339 2.361 +0.006 74 1,564 -22
Total Volume and Open Interest 1,322 11,408 +97
WTI Crude Oil(ICE)
Dec12 121113 85.40 85.94 84.58 85.38 -0.19 58,053 60,446 -9,549
Jan13 121113 85.88 86.44 85.12 85.84 -0.23 33,819 73,648 +1,546
Feb13 121113 86.00 87.04 85.81 86.48 -0.22 11,171 43,771 +2,239
Mar13 121113 87.00 87.62 86.56 87.17 -0.16 7,732 37,691 +1,598
Apr13 121113 87.49 87.89 87.18 87.83 -0.12 3,497 17,245 +228
May13 121113 88.26 88.82 88.22 88.38 -0.10 3,575 16,449 +1,256
Jun13 121113 88.46 89.31 88.20 88.82 -0.10 5,221 50,799 +369
Jul13 121113 89.17 89.17 89.17 89.17 -0.10 1,128 8,970 +103
Aug13 121113 89.39 89.39 89.39 89.39 -0.10 769 4,928 +260
Sep13 121113 90.00 90.00 89.53 89.53 -0.11 397 8,902 -121
Oct13 121113 89.60 89.60 89.60 89.60 -0.12 607 5,249 +100
Nov13 121113 89.67 89.67 89.67 89.67 -0.13 410 5,207 +3
Dec13 121113 89.56 90.09 89.19 89.73 -0.13 4,917 68,853 +739
Jan14 121113 89.66 89.66 89.66 89.66 -0.13 220 5,602 +121
Feb14 121113 89.60 89.60 89.60 89.60 -0.12 43 1,966 -6
Mar14 121113 89.53 89.53 89.53 89.53 -0.10 9 3,638 +0
Total Volume and Open Interest 132,718 512,014 -944
US Dollar Index(ICE)
Dec12 121113 81.190 81.320 81.035 81.140 +0.035 10,513 36,331 -493
Mar13 121113 81.400 81.550 81.345 81.380 +0.030 17 1,800 +2
Jun13 121113 81.570 81.620 81.570 81.620 +0.030 0 3 +0
Total Volume and Open Interest 10,530 38,137 -491
Australian Dollar(CME)
Dec12 121113 103.98 104.19 103.68 104.11 +0.10 73,744 183,514 +0
Mar13 121113 103.12 103.36 103.01 103.36 +0.10 52 846 +0
Jun13 121113 102.65 102.65 102.55 102.65 +0.10 0 10 +0
Total Volume and Open Interest 73,796 184,375 +0
British Pound(CME)
Dec12 121113 158.75 159.13 158.56 158.73 unch 58,987 152,608 +0
Mar13 121113 159.00 159.02 158.69 158.70 +0.01 57 559 +0
Jun13 121113 158.67 158.67 158.66 158.67 +0.01 0 59 +0
Total Volume and Open Interest 59,044 153,228 +0
Canadian Dollar(CME)
Dec12 121113 99.95 100.02 99.57 99.79 -0.17 39,759 161,639 +0
Mar13 121113 99.71 99.76 99.40 99.59 -0.17 97 4,318 +0
Jun13 121113 99.54 99.56 99.26 99.40 -0.16 162 632 +0
Sep13 121113 99.17 99.35 99.15 99.19 -0.16 0 952 +0
Total Volume and Open Interest 40,018 167,660 +0
Japanese Yen(CME)
Dec12 121113 125.73 126.29 125.60 125.98 +0.07 44,200 154,771 +0
Mar13 121113 125.74 126.30 125.74 126.11 +0.07 98 822 +0
Jun13 121113 126.36 126.36 126.17 126.26 +0.09 5 37 +0
Total Volume and Open Interest 44,303 155,652 +0
Swiss Franc(CME)
Dec12 121113 105.50 105.70 105.17 105.61 +0.07 15,342 46,396 +0
Mar13 121113 105.86 105.86 105.63 105.78 +0.07 5 70 +0
Jun13 121113 105.97 105.97 105.90 105.97 +0.07 0 3 +0
Total Volume and Open Interest 15,347 46,469 +0
EuroFX(CME)
Dec12 121113 127.12 127.33 126.65 127.09 -0.08 147,452 229,377 +0
Mar13 121113 127.21 127.46 126.80 127.22 -0.08 583 1,673 +0
Jun13 121113 127.19 127.44 127.11 127.36 -0.07 68 571 +0
Total Volume and Open Interest 148,103 231,664 +0
Mexican Peso(CME)
Nov12 121113 757.50 757.50 757.00 757.50 +0.50      
Dec12 121113 754.50 756.00 749.75 755.25 +0.50 33,932 172,379 +0
Total Volume and Open Interest 34,092 173,395 +0
Brazilian Real(CME)
Dec12 121113 483.40 483.45 481.10 481.50 -4.55 49 5,403 +0
Jan13 121113 479.70 479.70 479.70 479.70 -4.55      
Feb13 121113 477.95 477.95 477.95 477.95 -4.55 100 1 +0
Mar13 121113 476.15 476.15 476.15 476.15 -4.55 44 39 +0
Total Volume and Open Interest 193 32,430 +0
30-Year T-Bonds(CBOT)
Dec12 121113 151~260 152~150 151~190 152~030 +0~140 51,428 603,840 +0
Mar13 121113 150~150 151~030 150~100 150~240 +0~140 375 5,976 +0
Jun13 121113 149~190 149~190 149~050 149~190 +0~140      
Total Volume and Open Interest 51,803 609,816 +0
10-Year T-Notes(CBOT)
Dec12 121113 133~290 134~055 133~260 134~015 +0~050 213,509 1,714,119 +0
Mar13 121113 133~125 133~215 133~110 133~180 +0~055 681 27,370 +0
Jun13 121113 132~230 132~230 132~175 132~230 +0~055      
Total Volume and Open Interest 214,190 1,741,489 +0
5-Year T-Notes(CBOT)
Dec12 121113 124~224 124~250 124~204 124~246 +0~024 121,846 1,368,146 +0
Mar13 121113 124~176 124~192 124~164 124~192 +0~026 150 17,086 +0
Jun13 121113 123~312 123~312 123~284 123~312 +0~026      
Total Volume and Open Interest 121,996 1,385,232 +0
2 Year T-Notes(CBOT)
Dec12 121113 110~074 110~080 110~072 110~080 +0~004 34,436 935,903 +0
Mar13 121113 110~062 110~072 110~062 110~070 +0~004 37 77,266 +0
Jun13 121113 109~234 109~234 109~230 109~234 +0~004      
Total Volume and Open Interest 34,473 1,013,169 +0
Eurodollars(CME)
Dec12 121113 99.695 99.695 99.685 99.695 unch 16,374 885,118 +0
Mar13 121113 99.685 99.690 99.680 99.685 unch 32,449 772,432 +0
Jun13 121113 99.665 99.670 99.655 99.665 +0.005 14,642 722,927 +0
Sep13 121113 99.645 99.655 99.640 99.650 +0.010 15,704 611,703 +0
Dec13 121113 99.615 99.625 99.610 99.625 +0.015 21,106 687,907 +0
Mar14 121113 99.590 99.605 99.585 99.600 +0.015 15,090 636,604 +0
Jun14 121113 99.550 99.570 99.545 99.565 +0.015 22,999 547,090 +0
Sep14 121113 99.515 99.530 99.505 99.525 +0.015 18,595 475,850 +0
Dec14 121113 99.460 99.480 99.455 99.475 +0.015 24,959 494,576 +0
Mar15 121113 99.410 99.430 99.405 99.425 +0.015 14,169 495,744 +0
Jun15 121113 99.345 99.360 99.335 99.355 +0.015 16,683 545,958 +0
Sep15 121113 99.265 99.275 99.250 99.270 +0.015 11,673 357,813 +0
Dec15 121113 99.150 99.165 99.135 99.160 +0.015 10,073 322,145 +0
Mar16 121113 99.035 99.055 99.020 99.045 +0.015 6,426 211,960 +0
Jun16 121113 98.910 98.930 98.890 98.915 +0.015 8,893 138,334 +0
Sep16 121113 98.765 98.795 98.750 98.780 +0.015 5,328 130,416 +0
Dec16 121113 98.630 98.650 98.600 98.635 +0.015 3,576 109,727 +0
Mar17 121113 98.490 98.515 98.465 98.505 +0.015 1,811 84,491 +0
Total Volume and Open Interest 265,569 8,465,878 -671
Ultra T-Bond(CBOT)
Dec12 121113 168~23 169~18 168~09 169~00 +0~17 4,062 357,051 +0
Mar13 121113 167~29 167~29 167~02 167~19 +0~17 2 157 +0
Jun13 121113 167~19 167~19 167~02 167~19 +0~17      
Total Volume and Open Interest 4,064 357,208 +0
30 Day Federal Funds(CBOT)
Nov12 121113 99.840 99.840 99.838 99.838 unch 136 70,084 +0
Dec12 121113 99.845 99.850 99.845 99.850 unch 47 35,840 +0
Jan13 121113 99.865 99.865 99.860 99.860 unch 183 25,859 +0
Feb13 121113 99.870 99.870 99.865 99.865 unch 128 25,500 +0
Mar13 121113 99.865 99.870 99.865 99.865 unch 147 20,276 +0
Apr13 121113 99.870 99.870 99.865 99.865 unch 186 21,652 +0
Total Volume and Open Interest 1,593 369,951 +0
3-Mth Euro-Yen(CME)
Dec12 121113 99.690 99.690 99.690 99.690 +0.005      
Mar13 121113 99.715 99.715 99.715 99.715 +0.005      
Jun13 121113 99.740 99.740 99.740 99.740 +0.005      
Sep13 121113 99.747 99.747 99.747 99.747 +0.005      
Dec13 121113 99.750 99.750 99.750 99.750 +0.005      
Mar14 121113 99.745 99.745 99.745 99.745 unch      
Jun14 121113 99.700 99.700 99.700 99.700 +0.095      
Sep14 121113 99.560 99.560 99.560 99.560 +0.095      
Dec14 121113 99.785 99.785 99.785 99.785 +0.095      
Mar15 121113 99.645 99.645 99.645 99.645 +0.095      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121113 99.69 99.69 99.69 99.69 +0.01 0 2,092 +0
Mar13 121113 99.71 99.71 99.71 99.71 +0.00 0 343 +0
Jun13 121113 99.74 99.74 99.74 99.74 +0.00 0 201 +0
Sep13 121113 99.75 99.75 99.75 99.75 +0.00 0 305 +0
Dec13 121113 99.75 99.75 99.75 99.75 +0.00 0 384 +0
Mar14 121113 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121113 99.70 99.70 99.70 99.70 +0.09      
Sep14 121113 99.56 99.56 99.56 99.56 +0.10      
Total Volume and Open Interest 0 3,673 +0
Japanese Gov't Bonds(SGX)
Dec12 121113 144.56 144.60 144.47 144.56 -0.02 2,269 22,905 +519
Mar13 121113 143.86 143.86 143.86 143.86 -0.02      
Jun13 121113 141.77 141.77 141.77 141.77 -0.02      
Total Volume and Open Interest 2,269 22,905 +519
Euro-Bund(EUREX)
Dec12 121113 143.33 143.48 142.98 143.14 -0.03 317,740 929,506 +5,404
Mar13 121113 145.02 145.23 144.75 144.88 -0.02 3,643 92,271 +1,419
Jun13 121113 143.14 143.14 143.14 143.14 -0.03      
Total Volume and Open Interest 321,383 1,021,777 +6,823
Euro-Bobl(EUREX)
Dec12 121113 126.62 126.67 126.46 126.53 -0.02 236,770 799,475 +10,165
Mar13 121113 127.27 127.38 127.26 127.26 -0.01 8,010 54,392 +5,555
Jun13 121113 127.26 127.26 127.26 127.26 -0.01      
Total Volume and Open Interest 244,780 853,867 +15,720
3-Mth Euribor(EUREX)
Dec12 121113 99.825 99.825 99.825 99.825 unch 0 2,554 +0
Mar13 121113 99.845 99.845 99.845 99.845 unch 0 1,923 +0
Jun13 121113 99.835 99.835 99.835 99.835 unch 0 1,076 +0
Total Volume and Open Interest 0 7,970 +0
Long Gilt(LIFFE)
Dec12 121113 120~21 120~29 120~12 120~20 +0~02 172,726 359,337 +327
Mar13 121113 120~02 120~02 119~25 119~28 +0~03 1,350 2,097 +2
Total Volume and Open Interest 174,076 361,434 +329
3-Mth Short Sterling(LIFFE)
Dec12 121113 99.50 99.50 99.49 99.50 unch 12,537 273,575 -1,803
Mar13 121113 99.53 99.54 99.51 99.53 unch 28,630 336,075 -2,876
Jun13 121113 99.53 99.55 99.52 99.54 unch 41,498 305,322 +7,771
Sep13 121113 99.54 99.55 99.52 99.54 unch 39,533 330,240 +7,707
Dec13 121113 99.53 99.54 99.50 99.52 unch 59,977 358,658 +19,990
Mar14 121113 99.50 99.52 99.48 99.50 unch 56,892 281,593 +4,487
Total Volume and Open Interest 417,287 2,740,402 +42,918
3-Mth Euribor(LIFFE)
Dec12 121113 99.820 99.825 99.815 99.825 unch 51,059 517,639 -9,262
Mar13 121113 99.845 99.850 99.835 99.845 unch 57,543 555,175 +1,715
Jun13 121113 99.835 99.845 99.825 99.835 unch 58,488 447,674 +4,312
Total Volume and Open Interest 552,233 4,147,065 +8,234
3-Mth Aus T-Bills(SFE)
Dec12 121113 96.80 96.82 96.78 96.82 +0.02 25,954 147,314 +6,296
Mar13 121113 96.98 97.01 96.95 97.00 +0.01 29,936 179,759 +772
Jun13 121113 97.12 97.15 97.08 97.14 +0.02 15,320 127,248 -243
Sep13 121113 97.13 97.18 97.10 97.17 +0.03 8,640 79,013 -191
Dec13 121113 97.09 97.13 97.05 97.12 +0.03 4,112 66,835 +328
Mar14 121113 97.01 97.05 96.99 97.04 +0.03 1,729 40,118 -349
Jun14 121113 96.94 96.97 96.92 96.97 +0.03 565 18,302 -1,070
Sep14 121113 96.86 96.90 96.85 96.89 +0.02 238 15,479 -306
Dec14 121113 96.84 96.84 96.84 96.84 +0.04 2 1,386 -2
Mar15 121113 96.77 96.79 96.77 96.79 +0.04 2 43 -1
Total Volume and Open Interest 86,500 675,769 +5,082
10-Year Aus T-Bonds(SFE)
Dec12 121113 97.00 97.04 96.99 97.03 +0.02 58,267 425,022 +1,053
Mar13 121113 96.99 96.99 96.99 96.99 +0.02 0 5 +0
Total Volume and Open Interest 58,267 425,027 +1,053
3-Year Aus T-Bonds(SFE)
Dec12 121113 97.45 97.50 97.42 97.49 +0.03 138,133 490,843 +8,188
Mar13 121113 97.49 97.49 97.49 97.49 +0.03      
Total Volume and Open Interest 138,133 490,843 +8,188
Gold(CMX)
Dec12 121113 1729.0 1733.3 1717.6 1724.8 -6.1 107,182 251,068 -10,553
Feb13 121113 1730.6 1735.3 1719.8 1727.1 -6.1 21,572 88,423 +3,931
Apr13 121113 1731.2 1735.8 1723.2 1729.2 -6.2 1,812 19,532 -155
Jun13 121113 1732.8 1738.9 1724.7 1731.2 -6.2 1,330 23,944 +313
Aug13 121113 1734.5 1740.1 1732.8 1733.1 -6.2 1,640 15,001 +486
Oct13 121113 1732.8 1740.2 1732.8 1735.0 -6.2 319 7,785 +201
Dec13 121113 1736.0 1744.5 1731.2 1737.1 -6.2 3,888 14,396 +2,139
Feb14 121113 1744.2 1744.2 1738.9 1739.3 -6.4 6 2,476 +0
Apr14 121113 1741.6 1741.6 1741.6 1741.6 -6.4 0 3,445 +0
Jun14 121113 1744.1 1744.1 1744.1 1744.1 -6.4 2 8,914 +0
Aug14 121113 1746.3 1746.3 1746.3 1746.3 -6.5 0 84 +0
Total Volume and Open Interest 137,788 458,383 -3,650
Silver(CMX)
Dec12 121113 3240.5 3283.0 3210.0 3248.7 -3.5 32,821 60,688 -2,325
Mar13 121113 3249.5 3290.0 3220.0 3257.2 -3.5 8,246 29,656 +1,990
May13 121113 3239.5 3273.5 3232.0 3261.3 -3.6 485 6,147 +43
Jul13 121113 3274.5 3274.5 3264.9 3264.9 -3.6 42 6,532 +5
Sep13 121113 3279.0 3279.0 3267.7 3267.7 -3.6 18 3,788 -7
Dec13 121113 3279.5 3285.5 3271.2 3271.2 -3.7 133 17,696 +64
Mar14 121113 3269.8 3269.8 3269.8 3269.8 -3.7 2 1,461 +0
Total Volume and Open Interest 41,817 142,396 -215
Platinum(NYMEX)
Jan13 121113 1565.4 1595.0 1557.4 1586.4 +19.9 4,352 56,011 -395
Apr13 121113 1563.9 1597.5 1563.6 1589.1 +19.5 148 4,186 +76
Jul13 121113 1592.2 1592.2 1591.9 1591.9 +19.5 12 161 +11
Oct13 121113 1568.0 1594.0 1568.0 1594.0 +19.5 0 42 +0
Total Volume and Open Interest 4,522 60,443 -308
Palladium(NYMEX)
Dec12 121113 608.05 637.80 602.10 636.60 +28.55 3,116 17,626 -346
Mar13 121113 609.80 638.35 607.00 638.35 +28.55 940 3,915 +0
Jun13 121113 639.60 639.60 639.60 639.60 +28.55 0 20 +0
Total Volume and Open Interest 3,455 21,803 -105
Copper(CMX)
Dec12 121113 346.95 349.85 342.15 347.10 +0.30 49,286 58,726 -5,157
Mar13 121113 347.65 350.85 343.40 348.30 +0.40 15,665 59,076 +4,277
May13 121113 347.80 350.10 344.85 349.05 +0.45 2,020 11,012 +878
Jul13 121113 346.05 350.30 345.80 349.60 +0.50 885 5,516 +167
Sep13 121113 346.85 350.30 346.85 350.10 +0.50 8 3,363 +1
Total Volume and Open Interest 68,267 148,404 +105
DJIA Index(CBOT)
Dec12 121113 12793 12855 12686 12717 -63 66 14,328 -30
Mar13 121113 12643 12707 12643 12643 -64 0 6 +0
Jun13 121113 12563 12627 12563 12563 -64      
Sep13 121113 12484 12548 12484 12484 -64      
Total Volume and Open Interest 66 14,334 -30
E-mini DJIA Index(CBOT)
Dec12 121113 12777 12855 12684 12717 -63 75,110 101,101 -1,176
Mar13 121113 12662 12770 12624 12643 -64 9 210 +2
Jun13 121113 12626 12626 12563 12563 -64 0 50 +0
Sep13 121113 12484 12484 12484 12484 -64      
Total Volume and Open Interest 75,119 101,361 -1,174
S & P 500(CME)
Dec12 121113 1378.90 1386.00 1365.70 1370.90 -7.30 8,217 209,820 +1,146
Mar13 121113 1368.50 1378.40 1361.40 1364.00 -7.40 59 2,803 -46
Jun13 121113 1357.10 1371.50 1354.50 1357.10 -7.40 56 1,501 -57
Sep13 121113 1350.60 1365.00 1348.00 1350.60 -7.40      
Total Volume and Open Interest 8,332 214,124 +1,043
S & P 500 E-Mini(Globex)
Dec12 121113 1378.25 1386.25 1365.75 1371.00 -7.25 1,138,665 3,047,398 -14,499
Mar13 121113 1369.00 1378.75 1360.00 1364.00 -7.50 644 40,124 +132
Total Volume and Open Interest 1,139,313 3,089,617 -14,368
NASDAQ 100(CME)
Dec12 121113 2581.00 2585.00 2552.00 2560.50 -20.50 1,646 17,265 -277
Mar13 121113 2554.30 2574.80 2554.30 2554.30 -20.50 0 1 +0
Jun13 121113 2548.80 2569.30 2548.80 2548.80 -20.50      
Total Volume and Open Interest 1,646 17,266 -277
NASDAQ 100 E-Mini(Globex)
Dec12 121113 2581.80 2585.80 2553.00 2560.50 -20.50 193,646 359,417 -8,768
Mar13 121113 2558.80 2577.00 2553.30 2554.30 -20.50 14 284 +4
Total Volume and Open Interest 193,660 359,711 -8,764
S & P Midcap 400(CME)
Dec12 121113 963.20 969.00 962.00 963.20 -4.80 146 1,865 +46
Mar13 121113 961.20 966.00 961.20 961.20 -4.80      
Jun13 121113 959.10 963.90 959.10 959.10 -4.80      
Total Volume and Open Interest 146 1,865 +46
Volatility Index(CBOE)
Nov12 121113 17.50 17.65 16.64 16.95 -0.15 39,934 79,685 -2,350
Dec12 121113 18.55 18.90 17.90 18.20 -0.15 41,118 124,771 +5,773
Jan13 121113 20.28 20.50 19.50 19.90 -0.10 12,385 0 +0
Feb13 121113 21.05 21.20 20.35 20.70 unch 6,655 30,792 -243
Total Volume and Open Interest 110,702 299,934 +3,998
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121113 8720 8730 8625 8665 -50 2,651 31,713 -4,426
Mar13 121113 8670 8670 8670 8670 -50 1 3 +0
Total Volume and Open Interest 2,652 31,716 -4,426
Nikkei 225(SGX)
Dec12 121113 8710 8730 8620 8660 -50 85,457 235,996 +6,784
Mar13 121113 8665 8665 8615 8645 -45 28 2,142 +10
Jun13 121113 8570 8570 8570 8570 -45 1 1,206 +1
Total Volume and Open Interest 85,534 250,428 +6,808
CAC 40(EURONEXT)
Nov12 121113 3396.5 3435.0 3372.0 3430.5 +20.0 208,393 302,039 -23,205
Dec12 121113 3387.5 3425.5 3363.5 3421.5 +20.0 107,113 57,753 +25,438
Jan13 121113 3389.0 3422.0 3369.0 3421.0 +20.0 21 31 +10
Total Volume and Open Interest 315,530 360,041 +2,243
Hang Seng Index(HKFE)
Nov12 121113 21352 21385 21142 21176 -228 54,789 118,384 -6,732
Dec12 121113 21357 21388 21155 21192 -228 1,182 16,192 -26
Total Volume and Open Interest 56,149 137,865 -6,728
DAX(EUREX)
Dec12 121113 7146.5 7187.5 7075.5 7175.5 +4.0 80,434 147,716 -604
Mar13 121113 7148.5 7190.0 7081.0 7178.5 +4.0 315 10,883 -12
Jun13 121113 7155.5 7190.5 7098.0 7185.5 +3.5 299 1,937 +7
Total Volume and Open Interest 81,048 160,536 -609
FT-SE 100(EURONEXT)
Dec12 121113 5748.00 5773.50 5692.00 5767.50 +9.50 107,308 592,466 -750
Mar13 121113 5700.00 5723.00 5650.00 5723.00 +8.50 126 788 -1
Jun13 121113 5653.00 5653.00 5653.00 5653.00 +3.50 0 13 +0
Total Volume and Open Interest 107,434 593,277 -741
SPI 200(SFE)
Dec12 121113 4458.0 4468.0 4388.0 4389.0 -68.0 38,766 273,401 +3,893
Mar13 121113 4400.0 4400.0 4360.0 4360.0 -67.0 110 1,967 +109
Jun13 121113 4395.0 4395.0 4358.0 4358.0 -67.0 1 2,645 +0
Total Volume and Open Interest 40,483 286,816 +5,382
FTSE MIB(ISE)
Dec12 121113 15010.00 15340.00 14945.00 15301.00 +190.00 14,135 32,781 -892
Mar13 121113 15030.00 15320.00 15000.00 15308.00 +190.00 14 80 +2
Jun13 121113 15028.00 15028.00 15028.00 15028.00 +190.00 0 1 +0
Total Volume and Open Interest 14,149 32,862 -890
KOSPI 200(KFE)
Dec12 121113 246.85 247.40 246.65 247.40 -1.85 206,707 100,181 +2,409
Mar13 121113 248.10 248.20 245.25 246.90 -1.25 748 5,422 +68
Jun13 121113 248.05 248.05 248.05 248.05 -1.85 0 1,148 +1
Total Volume and Open Interest 207,457 106,761 +2,479
GSCI(CME)
Nov12 121113 629.00 632.50 627.00 629.00 -3.00 2,117 2,893 -1,420
Dec12 121113 632.20 635.55 630.10 632.30 -2.80 2,145 6,336 +1,652
Jan13 121113 633.00 636.25 631.00 633.00 -2.90      
Total Volume and Open Interest 4,262 9,229 +232
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