Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121114 1428.50 1445.25 1427.75 1432.75 +5.75 1,838 316 -821
Jan13 121114 1407.50 1428.50 1407.25 1419.00 +11.00 106,344 259,625 -775
Mar13 121114 1385.75 1407.25 1385.75 1398.75 +13.00 33,744 114,693 -216
May13 121114 1371.25 1392.75 1371.25 1377.25 +4.75 18,430 101,506 +1,055
Jul13 121114 1363.00 1382.50 1363.00 1366.25 +3.25 14,147 67,886 -359
Aug13 121114 1341.50 1355.25 1337.50 1340.50 +1.00 633 1,690 -25
Sep13 121114 1312.75 1320.00 1304.25 1307.75 -0.25 491 1,320 +1
Nov13 121114 1281.50 1297.00 1273.00 1275.25 -6.75 8,366 53,973 +24
Jan14 121114 1302.00 1302.00 1279.25 1281.25 -6.50 56 651 +20
Mar14 121114 1285.50 1292.50 1285.50 1285.50 -7.00 25 170 +5
May14 121114 1285.50 1291.00 1285.50 1285.50 -5.50 16 134 +7
Jul14 121114 1289.50 1294.75 1289.50 1289.50 -5.25 2 58 +1
Aug14 121114 1284.25 1289.50 1284.25 1284.25 -5.25      
Sep14 121114 1274.50 1279.75 1274.50 1274.50 -5.25      
Total Volume and Open Interest 184,189 604,162 -1,009
Soybean Meal(CBOT)
Dec12 121114 433.10 440.70 433.10 436.00 +2.90 37,067 66,539 -4,673
Jan13 121114 428.50 435.40 428.50 431.30 +2.80 19,723 45,685 +618
Mar13 121114 417.80 423.90 417.30 420.50 +2.50 10,278 41,328 +932
May13 121114 409.00 413.40 407.50 408.70 +0.10 6,493 25,842 -351
Jul13 121114 402.60 407.20 400.00 401.40 -1.40 3,730 18,556 +13
Aug13 121114 393.00 396.10 390.40 390.90 -2.00 426 1,667 +55
Sep13 121114 383.80 383.80 378.00 378.70 -1.20 353 2,017 +33
Oct13 121114 366.10 370.30 362.70 362.80 -3.30 633 2,988 -184
Dec13 121114 364.00 367.80 358.90 360.60 -2.70 721 10,875 +135
Jan14 121114 365.20 366.00 361.80 361.80 -2.70 46 369 +38
Total Volume and Open Interest 79,497 216,550 -3,362
Soybean Oil(CBOT)
Dec12 121114 47.03 48.17 47.03 47.67 +0.65 64,990 115,465 -7,393
Jan13 121114 47.37 48.52 47.37 48.01 +0.64 40,657 117,412 +408
Mar13 121114 47.84 48.96 47.84 48.48 +0.65 18,261 46,905 +321
May13 121114 48.57 49.45 48.47 48.96 +0.62 11,535 35,988 +636
Jul13 121114 48.82 49.92 48.82 49.42 +0.61 10,021 25,480 +142
Aug13 121114 48.98 50.06 48.98 49.56 +0.58 1,005 3,381 +14
Sep13 121114 49.55 50.19 49.13 49.67 +0.54 681 3,066 +127
Oct13 121114 49.31 50.07 49.11 49.61 +0.50 841 3,740 -77
Dec13 121114 49.43 50.25 49.20 49.63 +0.43 1,565 11,434 -132
Jan14 121114 49.85 49.85 49.43 49.85 +0.42 49 881 +28
Total Volume and Open Interest 149,625 364,792 -5,916
Canola(WCE)
Nov12 121114 587.1 587.1 587.1 587.1 +9.8      
Jan13 121114 575.9 585.0 575.9 584.6 +9.8 13,689 104,349 -4,233
Mar13 121114 573.9 583.3 573.9 582.9 +10.0 1,550 19,567 +124
May13 121114 571.5 581.8 571.5 581.3 +10.8 832 18,968 -254
Jul13 121114 567.9 578.2 567.9 578.2 +11.0 467 7,479 +323
Total Volume and Open Interest 16,966 157,486 -3,676
Corn(CBOT)
Dec12 121114 723.00 729.25 720.25 725.75 +2.25 232,439 329,208 -25,717
Mar13 121114 725.75 731.50 722.25 729.25 +3.00 150,038 482,877 +13,241
May13 121114 722.00 727.00 718.25 725.00 +2.50 32,451 124,916 +1,975
Jul13 121114 711.25 715.75 707.25 713.50 +2.00 25,031 156,780 +293
Sep13 121114 633.50 635.00 628.25 629.50 -3.00 1,939 30,492 -56
Dec13 121114 611.00 614.75 607.00 608.50 -2.75 7,043 157,103 +1,112
Mar14 121114 620.00 622.00 617.00 617.00 -3.00 197 3,134 +94
May14 121114 627.75 628.00 623.50 623.50 -2.50 37 942 +30
Jul14 121114 630.00 630.00 626.25 627.00 -2.75 41 1,168 +6
Sep14 121114 595.00 595.00 595.00 595.00 unch 2 90 +0
Total Volume and Open Interest 449,435 1,294,574 -8,936
Wheat(CBOT)
Dec12 121114 852.25 858.00 845.25 848.75 -2.25 83,871 131,795 -7,159
Mar13 121114 867.00 872.75 860.50 864.00 -1.75 51,134 182,502 +5,165
May13 121114 875.75 878.75 867.25 870.75 -1.75 11,751 44,462 +2,172
Jul13 121114 857.75 862.75 853.75 858.75 +2.75 5,798 74,004 -129
Sep13 121114 866.25 870.50 862.00 867.50 +3.25 694 9,652 +229
Dec13 121114 872.00 877.25 868.25 873.50 +3.25 2,920 45,599 -38
Total Volume and Open Interest 156,240 493,077 +234
Wheat(KCBT)
Dec12 121114 888.50 895.00 885.25 889.75 +2.00 18,579 52,294 -7,193
Mar13 121114 905.75 911.25 902.75 906.25 +1.50 16,905 73,879 +4,961
May13 121114 912.00 917.75 909.50 913.25 +1.50 3,636 15,398 +1,191
Jul13 121114 899.00 907.75 898.50 902.25 +2.50 944 22,125 -47
Sep13 121114 903.50 907.75 901.00 904.25 +2.25 137 3,222 +43
Dec13 121114 913.00 916.25 908.50 910.25 +2.25 159 3,306 +41
Total Volume and Open Interest 40,368 170,650 -1,002
Wheat(MGE)
Dec12 121114 923.00 930.25 921.00 923.50 +1.25 2,440 12,874 -384
Mar13 121114 934.00 939.00 930.50 933.25 +1.75 2,291 20,382 +309
May13 121114 941.00 945.75 937.75 940.50 -0.25 495 5,159 +20
Jul13 121114 944.50 945.75 939.50 940.75 +2.75 141 1,859 +37
Sep13 121114 921.00 926.75 921.00 923.00 +1.75 100 2,761 +2
Total Volume and Open Interest 5,565 44,386 -23
Oats(CBOT)
Dec12 121114 366.25 369.00 361.75 367.50 +3.75 689 5,164 -455
Mar13 121114 375.00 377.75 370.75 376.50 +4.00 532 6,134 +140
May13 121114 373.50 377.25 373.50 377.25 +2.50 26 389 +20
Jul13 121114 378.75 378.75 371.75 378.75 +7.00 0 7 +0
Total Volume and Open Interest 1,247 11,742 -295
Rough Rice(CBOT)
Nov12 121114 14.38 14.52 14.38 14.38 -0.14      
Jan13 121114 14.77 14.78 14.60 14.65 -0.14 523 13,050 +199
Mar13 121114 15.10 15.10 14.91 14.97 -0.13 108 952 +24
May13 121114 15.32 15.32 15.24 15.24 -0.15 14 56 +3
Total Volume and Open Interest 645 14,130 +221
Live Cattle(CME)
Dec12 121114 125.830 126.100 125.180 125.430 -0.370 28,932 93,871 -4,689
Feb13 121114 129.800 129.850 128.850 129.130 -0.670 22,459 116,874 +7,720
Apr13 121114 133.550 133.700 132.800 133.100 -0.585 6,503 65,363 +1,079
Jun13 121114 129.650 129.785 128.935 129.130 -0.655 2,592 33,073 +406
Aug13 121114 129.700 129.850 128.850 129.035 -0.790 1,325 15,777 +322
Oct13 121114 132.450 132.550 131.500 131.500 -1.150 479 3,496 +161
Total Volume and Open Interest 62,440 330,826 +5,027
Feeder Cattle(CME)
Nov12 121114 143.400 143.485 143.150 143.200 -0.335 991 2,236 -178
Jan13 121114 146.000 146.000 144.250 144.880 -1.270 2,038 15,806 +4
Mar13 121114 148.075 148.250 146.735 147.350 -0.975 956 4,249 +9
Apr13 121114 150.100 150.200 148.735 149.100 -1.435 652 2,153 +220
May13 121114 151.350 151.630 150.075 150.325 -1.660 279 1,602 +97
Aug13 121114 155.000 155.300 154.250 154.600 -1.100 112 755 +29
Sep13 121114 155.575 155.750 155.050 155.750 unch 10 58 +4
Total Volume and Open Interest 5,038 26,877 +185
Lean Hogs(CME)
Dec12 121114 80.535 80.580 79.750 80.100 -0.400 30,824 57,359 -3,867
Feb13 121114 86.850 87.000 85.680 86.050 -0.800 25,509 77,759 +10,174
Apr13 121114 91.350 91.550 90.750 91.000 -0.300 9,261 38,027 +2,012
May13 121114 97.450 97.850 97.100 97.800 -0.200 93 1,425 -22
Jun13 121114 99.850 100.200 99.600 100.150 +0.115 4,154 24,371 -48
Jul13 121114 99.830 99.950 99.300 99.930 unch 636 7,347 +170
Aug13 121114 99.000 99.150 98.400 99.080 +0.080 1,186 10,655 +471
Oct13 121114 87.885 87.950 87.400 87.800 -0.180 689 7,129 +347
Total Volume and Open Interest 73,503 227,299 +9,951
Class III Milk(CME)
Nov12 121114 20.85 20.92 20.82 20.90 unch 75 5,298 -32
Dec12 121114 19.42 19.70 19.29 19.69 +0.31 570 4,821 -160
Jan13 121114 18.71 19.00 18.70 18.94 +0.19 222 2,449 +83
Feb13 121114 18.49 18.69 18.47 18.69 +0.13 164 1,931 +53
Mar13 121114 18.45 18.57 18.40 18.55 +0.01 108 1,483 +33
Total Volume and Open Interest 1,681 23,008 +264
Cocoa(ICE)
Dec12 121114 2378 2486 2378 2468 +73 6,552 12,675 -2,584
Mar13 121114 2383 2469 2371 2457 +70 14,057 83,226 +3,927
May13 121114 2382 2474 2377 2462 +70 2,328 28,735 +200
Jul13 121114 2406 2480 2406 2469 +67 1,418 17,177 -506
Sep13 121114 2437 2484 2430 2473 +67 955 7,920 -225
Dec13 121114 2440 2485 2440 2476 +62 121 8,810 +18
Mar14 121114 2426 2489 2424 2480 +60 507 12,318 +95
Total Volume and Open Interest 25,938 179,701 +925
Coffee "C"(ICE)
Dec12 121114 146.50 148.70 146.50 147.70 +1.70 18,123 26,192 -7,830
Mar13 121114 152.05 153.70 151.70 152.75 +1.50 23,274 77,599 +5,091
May13 121114 155.00 156.55 154.65 155.60 +1.50 2,672 19,035 +430
Jul13 121114 157.95 159.30 157.60 158.50 +1.55 1,163 8,429 +195
Sep13 121114 161.15 162.15 160.75 161.30 +1.45 373 4,491 +30
Dec13 121114 164.70 166.10 164.40 165.25 +1.40 208 3,463 -35
Total Volume and Open Interest 45,828 140,426 -2,113
Orange Juice(ICE)
Jan13 121114 109.50 113.60 109.50 112.80 +3.25 576 16,912 -105
Mar13 121114 111.05 114.55 111.05 113.75 +2.70 522 3,825 +110
May13 121114 115.00 116.75 115.00 116.25 +2.40 27 1,380 +0
Jul13 121114 118.15 119.05 118.15 119.05 +2.35 0 169 +0
Sep13 121114 120.95 120.95 120.95 120.95 +2.35 0 65 +0
Nov13 121114 121.75 121.75 121.75 121.75 +2.35 0 59 +0
Total Volume and Open Interest 1,125 22,435 +5
Sugar #11(ICE)
Mar13 121114 19.35 19.61 19.19 19.24 -0.11 39,972 353,125 -4,975
May13 121114 19.40 19.63 19.23 19.29 -0.13 15,101 103,381 +1,926
Jul13 121114 19.42 19.65 19.25 19.31 -0.14 11,719 121,241 -597
Oct13 121114 19.78 19.94 19.54 19.60 -0.15 4,113 65,959 -4
Mar14 121114 20.33 20.41 20.05 20.11 -0.15 2,105 44,064 -41
May14 121114 20.23 20.30 20.01 20.02 -0.13 213 11,302 +80
Jul14 121114 19.96 20.04 19.94 19.94 -0.10 176 6,721 -12
Oct14 121114 20.00 20.06 19.99 19.99 -0.08 170 7,996 +33
Total Volume and Open Interest 73,891 722,855 -3,351
London Cocoa(LCE)
Dec12 121114 1551 1610 1551 1597 +44 6,184 41,053 -255
Mar13 121114 1546 1600 1546 1592 +43 13,215 70,344 +312
May13 121114 1557 1601 1557 1597 +45 2,881 28,118 -81
Jul13 121114 1565 1605 1563 1602 +44 1,197 20,200 +189
Sep13 121114 1564 1614 1564 1608 +44 1,024 19,352 +83
Dec13 121114 1551 1591 1551 1588 +41 1,587 10,142 +70
Mar14 121114 1552 1590 1552 1584 +38 1,916 11,737 +14
Total Volume and Open Interest 29,174 207,072 +332
London Sugar(LCE)
Mar13 121114 517.60 520.20 512.50 513.40 -2.80 2,807 42,927 +237
May13 121114 523.20 525.60 518.50 519.50 -3.20 569 13,988 +213
Aug13 121114 525.10 526.90 521.50 521.50 -2.90 352 5,836 +69
Oct13 121114 528.50 530.30 524.90 525.00 -3.30 62 4,216 +66
Dec13 121114 534.90 537.30 530.90 530.90 -3.00 74 1,542 +12
Total Volume and Open Interest 7,938 88,000 -657
Cotton(ICE)
Dec12 121114 70.70 71.85 70.57 71.63 +0.82 16,231 42,707 -10,143
Mar13 121114 70.57 71.67 70.57 71.26 +0.65 17,502 114,480 +5,857
May13 121114 72.05 72.68 71.91 72.40 +0.75 1,701 13,824 +52
Jul13 121114 73.21 73.57 73.10 73.50 +0.67 329 9,611 +38
Oct13 121114 75.32 75.32 75.32 75.32 +0.67 0 3 +0
Dec13 121114 75.53 75.92 75.32 75.90 +0.62 48 5,226 -83
Total Volume and Open Interest 35,811 185,915 -4,279
Lumber(CME)
Nov12 121114 320.0 321.4 316.5 320.1 -0.1 145 260 -124
Jan13 121114 326.4 327.8 323.5 327.0 +3.0 446 7,399 +33
Mar13 121114 334.0 335.5 331.6 334.0 +3.2 68 1,888 -10
May13 121114 337.6 338.5 335.7 337.6 +1.8 11 785 +0
Total Volume and Open Interest 675 10,458 -98
Crude Oil(NYM)
Dec12 121114 85.37 86.65 84.93 86.32 +0.94 352,247 114,786 -79,030
Jan13 121114 85.81 87.06 85.39 86.75 +0.91 211,605 295,126 +23,152
Feb13 121114 86.45 87.65 85.99 87.31 +0.83 67,765 131,120 -1,526
Mar13 121114 86.90 88.21 86.61 87.90 +0.73 57,737 107,767 -4,469
Apr13 121114 87.57 88.86 87.20 88.47 +0.64 31,531 57,824 +3,398
May13 121114 88.03 89.28 87.77 88.94 +0.56 11,593 47,825 +634
Jun13 121114 88.56 89.71 88.23 89.33 +0.51 28,466 105,308 -399
Jul13 121114 89.04 89.89 88.79 89.62 +0.45 5,258 40,267 -463
Aug13 121114 89.01 89.88 88.90 89.81 +0.42 3,163 26,688 -33
Sep13 121114 89.16 90.16 89.16 89.93 +0.40 3,482 38,459 +125
Oct13 121114 89.43 90.06 89.43 89.99 +0.39 1,951 26,890 +396
Nov13 121114 90.13 90.13 90.05 90.05 +0.38 2,012 28,007 -51
Dec13 121114 89.48 90.66 89.12 90.12 +0.39 30,008 162,288 +58
Jan14 121114 90.05 90.05 90.05 90.05 +0.39 876 28,174 +223
Feb14 121114 89.99 89.99 89.99 89.99 +0.39 328 10,949 +18
Mar14 121114 89.91 89.91 89.27 89.91 +0.38 845 15,861 -278
Total Volume and Open Interest 829,142 1,539,663 -55,900
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121114 85.400 86.675 84.925 86.325 +0.950 5,833 10,284 -123
Jan13 121114 85.775 87.050 85.400 86.750 +0.900 907 2,807 +105
Feb13 121114 86.325 87.500 86.075 87.300 +0.825 97 967 +62
Mar13 121114 86.800 87.900 86.775 87.900 +0.725 21 327 -7
Apr13 121114 88.375 88.475 88.375 88.475 +0.650 8 6 +1
May13 121114 89.075 89.075 88.950 88.950 +0.575 1 8 +1
Jun13 121114 87.925 89.475 87.925 89.325 +0.500 2 40 +1
Jul13 121114 89.625 89.625 89.625 89.625 +0.450      
Aug13 121114 89.800 89.800 89.800 89.800 +0.400      
Total Volume and Open Interest 6,869 14,593 +40
Heating Oil(NYM)
Dec12 121114 295.50 300.80 295.02 298.82 +2.74 55,235 73,705 -7,639
Jan13 121114 297.00 301.64 295.98 299.75 +2.60 36,528 66,615 +4,561
Feb13 121114 296.88 301.50 296.02 299.81 +2.50 19,804 35,088 -48
Mar13 121114 296.31 300.56 295.64 299.22 +2.41 19,693 27,085 -685
Apr13 121114 294.77 298.91 294.03 297.60 +2.30 10,156 27,157 +28
May13 121114 296.93 300.67 296.61 299.55 +2.17 5,788 17,651 +526
Jun13 121114 296.85 299.17 294.61 297.92 +2.06 8,158 17,717 -1,245
Jul13 121114 296.00 297.77 295.06 297.48 +1.97 289 4,887 +60
Aug13 121114 295.86 297.20 295.86 297.20 +1.86 152 3,522 +11
Sep13 121114 295.36 297.02 294.81 297.02 +1.76 110 7,132 +29
Oct13 121114 297.06 297.06 297.06 297.06 +1.64 81 2,222 -2
Nov13 121114 297.00 297.93 297.00 297.19 +1.55 60 1,972 +5
Dec13 121114 295.53 298.50 294.48 297.06 +1.41 3,220 14,619 +217
Jan14 121114 296.86 296.86 296.86 296.86 +1.36 2 1,157 +2
Total Volume and Open Interest 159,706 301,762 -4,171
Gasoline(NYMEX)
Dec12 121114 265.01 270.96 264.28 267.90 +2.52 53,737 68,905 -4,636
Jan13 121114 262.11 267.87 261.62 265.21 +2.63 46,766 98,383 +8,068
Feb13 121114 262.95 267.96 261.94 265.42 +2.42 13,961 25,516 +316
Mar13 121114 265.04 269.34 263.71 267.15 +2.18 9,364 24,988 -748
Apr13 121114 279.61 284.21 278.86 282.16 +1.99 5,085 16,157 +532
May13 121114 278.07 283.33 278.05 281.55 +1.84 3,531 11,831 +393
Jun13 121114 276.70 280.75 275.78 278.95 +1.69 2,467 12,840 -157
Jul13 121114 275.46 275.60 272.96 275.60 +1.56 695 4,525 -88
Aug13 121114 272.59 272.59 271.88 271.88 +1.46 297 3,652 +22
Sep13 121114 266.89 267.57 266.89 267.57 +1.40 239 4,115 -38
Total Volume and Open Interest 136,921 279,433 +3,612
e-miNY RBOB Gasoline(NYM)
Dec12 121114 267.90 267.90 267.90 267.90 +2.50      
Jan13 121114 265.20 265.21 265.20 265.20 +2.60      
Feb13 121114 265.40 265.42 265.40 265.40 +2.40      
Mar13 121114 267.20 267.20 267.15 267.20 +2.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121114 3.783 3.827 3.724 3.760 +0.021 163,023 120,170 -12,519
Jan13 121114 3.936 3.945 3.845 3.879 +0.022 82,645 266,682 +5,139
Feb13 121114 3.900 3.950 3.851 3.890 +0.027 20,075 65,611 -460
Mar13 121114 3.886 3.919 3.824 3.864 +0.027 28,328 114,770 -3,762
Apr13 121114 3.859 3.884 3.800 3.840 +0.021 38,983 135,473 +1,536
May13 121114 3.887 3.906 3.840 3.868 +0.015 11,116 42,485 +1,820
Jun13 121114 3.907 3.942 3.868 3.903 +0.014 3,655 20,571 +426
Jul13 121114 3.941 3.981 3.909 3.942 +0.013 2,945 24,873 +684
Aug13 121114 3.962 4.000 3.927 3.962 +0.014 1,007 22,883 +56
Sep13 121114 4.001 4.002 3.939 3.964 +0.015 1,026 21,713 +35
Oct13 121114 4.024 4.035 3.960 3.997 +0.016 17,065 83,686 +2,831
Nov13 121114 4.117 4.133 4.064 4.097 +0.013 7,354 25,089 +615
Dec13 121114 4.304 4.314 4.247 4.285 +0.015 2,655 30,383 +189
Jan14 121114 4.418 4.418 4.356 4.387 +0.015 10,346 67,375 +1,861
Feb14 121114 4.385 4.385 4.361 4.367 +0.011 770 5,458 +113
Mar14 121114 4.291 4.300 4.263 4.289 +0.012 2,723 11,458 -45
Total Volume and Open Interest 401,421 1,150,704 +600
Brent Crude Oil(ICE)
Dec12 121114 108.12 110.35 107.80 109.61 +1.35 140,008 73,582 -17,438
Jan13 121114 107.18 109.30 106.87 108.48 +1.14 172,382 286,277 +10,602
Feb13 121114 106.63 108.65 106.35 107.84 +1.06 61,627 156,014 +8,450
Mar13 121114 106.21 108.17 105.98 107.36 +1.01 36,331 78,954 +6,045
Apr13 121114 105.83 107.76 105.60 106.94 +0.96 19,945 38,097 -531
May13 121114 105.31 107.39 105.26 106.57 +0.91 13,423 45,875 +2,269
Jun13 121114 104.98 107.03 104.92 106.18 +0.86 33,824 87,890 +1,371
Jul13 121114 104.84 106.62 104.80 105.78 +0.82 4,544 31,534 -83
Aug13 121114 104.45 106.20 104.41 105.35 +0.78 5,848 38,224 -419
Sep13 121114 104.10 104.90 104.10 104.90 +0.76 7,910 41,812 +317
Oct13 121114 104.49 104.49 104.49 104.49 +0.75 4,391 39,293 +579
Nov13 121114 104.14 104.14 104.12 104.12 +0.74 2,838 30,083 +108
Dec13 121114 102.95 104.61 102.70 103.78 +0.73 28,894 111,178 -1,878
Jan14 121114 103.45 103.45 103.45 103.45 +0.73 1,075 19,170 +244
Total Volume and Open Interest 544,982 1,272,487 +11,583
Gas Oil(ICE)
Dec12 121114 920.00 935.75 918.50 928.25 +5.00 69,163 119,253 -11,246
Jan13 121114 922.75 937.75 921.25 930.00 +4.00 55,813 89,929 +3,114
Feb13 121114 920.75 937.00 920.75 929.25 +3.75 26,922 42,810 -320
Mar13 121114 921.25 934.50 920.00 927.25 +3.25 15,226 34,530 +526
Apr13 121114 919.00 930.25 919.00 924.50 +2.75 8,257 34,162 +1,323
May13 121114 915.75 928.75 915.75 921.00 +2.50 6,490 18,422 -141
Jun13 121114 912.50 925.50 910.50 918.00 +2.75 14,630 35,346 -380
Jul13 121114 911.50 919.75 911.50 915.75 +2.50 2,862 15,611 +512
Aug13 121114 910.75 921.00 909.00 913.50 +2.25 2,553 12,619 +599
Sep13 121114 909.00 919.00 905.00 911.50 +2.00 1,337 14,422 -28
Total Volume and Open Interest 211,597 515,209 -5,803
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121114 2.335 2.344 2.330 2.343 +0.006 350 1,516 -102
Jan13 121114 2.340 2.342 2.323 2.339 +0.004 185 1,136 +6
Feb13 121114 2.326 2.342 2.324 2.341 +0.003 97 1,022 +54
Mar13 121114 2.335 2.350 2.322 2.350 +0.004 184 1,946 +66
Apr13 121114 2.360 2.360 2.336 2.359 +0.004 96 558 +18
May13 121114 2.354 2.365 2.349 2.364 unch 169 1,469 -26
Jun13 121114 2.357 2.363 2.346 2.361 unch 56 1,569 +5
Total Volume and Open Interest 1,245 11,480 +72
WTI Crude Oil(ICE)
Dec12 121114 85.26 86.67 84.93 86.32 +0.94 71,557 51,898 -8,548
Jan13 121114 85.67 87.06 85.40 86.75 +0.91 42,680 75,205 +1,557
Feb13 121114 86.62 87.58 86.03 87.31 +0.83 15,514 45,248 +1,477
Mar13 121114 86.95 88.12 86.77 87.90 +0.73 11,650 37,989 +298
Apr13 121114 87.88 88.65 87.37 88.47 +0.64 6,925 16,966 -279
May13 121114 88.39 89.11 87.89 88.94 +0.56 3,185 16,776 +327
Jun13 121114 88.83 89.71 88.32 89.33 +0.51 8,291 49,952 -847
Jul13 121114 89.74 89.74 89.62 89.62 +0.45 695 9,036 +66
Aug13 121114 89.81 89.81 89.81 89.81 +0.42 606 4,938 +10
Sep13 121114 89.93 89.93 89.93 89.93 +0.40 750 9,141 +239
Oct13 121114 89.99 89.99 89.99 89.99 +0.39 486 5,414 +165
Nov13 121114 90.05 90.05 90.05 90.05 +0.38 199 5,195 -12
Dec13 121114 89.50 90.61 89.22 90.12 +0.39 7,457 68,679 -174
Jan14 121114 90.05 90.05 90.05 90.05 +0.39 81 5,618 +16
Feb14 121114 89.99 89.99 89.99 89.99 +0.39 34 1,938 -28
Mar14 121114 89.91 89.91 89.91 89.91 +0.38 0 3,638 +0
Total Volume and Open Interest 170,901 506,415 -5,599
US Dollar Index(ICE)
Dec12 121114 81.150 81.215 80.940 81.100 -0.040 20,689 36,582 +251
Mar13 121114 81.355 81.410 81.235 81.315 -0.065 56 1,804 +4
Jun13 121114 81.555 81.555 81.555 81.555 -0.065 1 4 +1
Total Volume and Open Interest 20,746 38,393 +256
Australian Dollar(CME)
Dec12 121114 104.05 104.32 103.40 103.55 -0.56 111,913 182,578 -936
Mar13 121114 103.27 103.48 102.70 102.81 -0.55 27 846 +0
Jun13 121114 102.11 102.65 102.11 102.11 -0.54 0 10 +0
Total Volume and Open Interest 111,940 183,439 -936
British Pound(CME)
Dec12 121114 158.71 159.00 158.35 158.52 -0.21 95,938 148,473 -4,135
Mar13 121114 158.69 158.70 158.49 158.49 -0.21 90 639 +80
Jun13 121114 158.46 158.67 158.46 158.46 -0.21 0 59 +0
Total Volume and Open Interest 96,028 149,173 -4,055
Canadian Dollar(CME)
Dec12 121114 99.71 99.95 99.51 99.62 -0.17 64,906 161,844 +205
Mar13 121114 99.58 99.75 99.35 99.42 -0.17 720 4,798 +480
Jun13 121114 99.28 99.40 99.22 99.22 -0.18 38 619 -13
Sep13 121114 99.02 99.19 99.01 99.01 -0.18 2 954 +2
Total Volume and Open Interest 65,671 168,339 +679
Japanese Yen(CME)
Dec12 121114 125.94 125.99 124.54 124.77 -1.21 84,336 154,983 +212
Mar13 121114 125.94 126.11 124.68 124.90 -1.21 133 888 +66
Jun13 121114 126.07 126.26 125.03 125.04 -1.22 2 38 +1
Total Volume and Open Interest 84,471 155,931 +279
Swiss Franc(CME)
Dec12 121114 105.57 106.18 105.55 105.95 +0.34 23,864 46,862 +466
Mar13 121114 106.01 106.20 105.78 106.12 +0.34 7 75 +5
Jun13 121114 106.31 106.31 105.97 106.31 +0.34 0 3 +0
Total Volume and Open Interest 23,871 46,940 +471
EuroFX(CME)
Dec12 121114 127.07 127.87 127.06 127.50 +0.41 309,295 229,148 -229
Mar13 121114 127.27 127.94 127.22 127.63 +0.41 375 1,868 +195
Jun13 121114 127.42 128.10 127.36 127.77 +0.41 26 593 +22
Total Volume and Open Interest 309,706 231,660 -4
Mexican Peso(CME)
Nov12 121114 754.25 757.50 754.25 754.25 -3.25      
Dec12 121114 752.50 756.75 750.00 752.00 -3.25 43,324 168,899 -3,480
Total Volume and Open Interest 43,484 170,011 -3,384
Brazilian Real(CME)
Dec12 121114 481.50 484.50 481.50 482.55 +1.05 160 5,397 -6
Jan13 121114 480.75 480.75 480.75 480.75 +1.05      
Feb13 121114 479.00 479.00 479.00 479.00 +1.05 0 1 +0
Mar13 121114 477.20 477.20 477.20 477.20 +1.05 0 39 +0
Total Volume and Open Interest 160 32,424 -6
30-Year T-Bonds(CBOT)
Dec12 121114 151~310 152~120 151~100 152~010 -0~020 298,294 608,355 +4,515
Mar13 121114 150~240 151~020 150~000 150~220 -0~020 1,120 6,707 +731
Jun13 121114 149~170 149~190 149~170 149~170 -0~020      
Total Volume and Open Interest 299,414 615,062 +5,246
10-Year T-Notes(CBOT)
Dec12 121114 133~310 134~035 133~220 134~015 unch 821,265 1,732,122 +18,003
Mar13 121114 133~155 133~185 133~065 133~180 unch 8,091 32,478 +5,108
Jun13 121114 132~230 132~230 132~230 132~230 unch      
Total Volume and Open Interest 829,356 1,764,600 +23,111
5-Year T-Notes(CBOT)
Dec12 121114 124~234 124~252 124~196 124~244 -0~002 409,879 1,407,239 +39,093
Mar13 121114 124~182 124~192 124~142 124~190 -0~002 21,487 35,556 +18,470
Jun13 121114 123~310 123~312 123~310 123~310 -0~002      
Total Volume and Open Interest 431,366 1,442,795 +57,563
2 Year T-Notes(CBOT)
Dec12 121114 110~076 110~084 110~076 110~080 unch 117,924 956,011 +20,108
Mar13 121114 110~070 110~076 110~066 110~072 +0~002 16,128 81,451 +4,185
Jun13 121114 109~236 109~236 109~234 109~236 +0~002      
Total Volume and Open Interest 134,052 1,037,462 +24,293
Eurodollars(CME)
Dec12 121114 99.690 99.695 99.685 99.690 -0.005 92,497 875,341 -9,777
Mar13 121114 99.685 99.690 99.680 99.685 unch 100,708 753,170 -19,262
Jun13 121114 99.665 99.680 99.665 99.675 +0.010 90,061 722,825 -102
Sep13 121114 99.650 99.665 99.645 99.660 +0.010 71,126 606,594 -5,109
Dec13 121114 99.625 99.640 99.620 99.635 +0.010 83,574 701,132 +13,225
Mar14 121114 99.600 99.615 99.590 99.610 +0.010 77,890 643,255 +6,651
Jun14 121114 99.565 99.580 99.550 99.570 +0.005 60,609 549,327 +2,237
Sep14 121114 99.525 99.540 99.505 99.530 +0.005 69,727 485,516 +9,666
Dec14 121114 99.475 99.485 99.455 99.480 +0.005 49,854 498,948 +4,372
Mar15 121114 99.420 99.435 99.400 99.425 unch 35,166 497,885 +2,141
Jun15 121114 99.350 99.360 99.325 99.355 unch 42,023 550,963 +5,005
Sep15 121114 99.260 99.275 99.235 99.270 unch 42,094 361,893 +4,080
Dec15 121114 99.150 99.165 99.120 99.160 unch 42,290 325,163 +3,018
Mar16 121114 99.035 99.050 99.005 99.045 unch 24,791 211,678 -282
Jun16 121114 98.905 98.920 98.870 98.915 unch 21,528 139,837 +1,503
Sep16 121114 98.765 98.785 98.730 98.780 unch 14,607 130,164 -252
Dec16 121114 98.620 98.640 98.585 98.635 unch 22,035 107,025 -2,702
Mar17 121114 98.485 98.505 98.455 98.505 unch 12,222 85,225 +734
Total Volume and Open Interest 980,868 8,480,299 +14,421
Ultra T-Bond(CBOT)
Dec12 121114 168~27 169~12 167~25 168~27 -0~05 43,259 357,286 +235
Mar13 121114 167~04 167~19 166~29 167~14 -0~05 4 158 +1
Jun13 121114 167~14 167~19 167~14 167~14 -0~05      
Total Volume and Open Interest 43,263 357,444 +236
30 Day Federal Funds(CBOT)
Nov12 121114 99.840 99.840 99.835 99.838 unch 727 70,259 +175
Dec12 121114 99.850 99.850 99.840 99.845 -0.005 139 35,760 -80
Jan13 121114 99.860 99.860 99.855 99.860 unch 232 25,876 +17
Feb13 121114 99.865 99.870 99.860 99.865 unch 305 25,566 +66
Mar13 121114 99.865 99.870 99.860 99.865 unch 432 20,172 -104
Apr13 121114 99.865 99.870 99.865 99.865 unch 242 21,692 +40
Total Volume and Open Interest 8,708 372,098 +2,147
3-Mth Euro-Yen(CME)
Dec12 121114 99.690 99.690 99.690 99.690 unch      
Mar13 121114 99.715 99.715 99.715 99.715 unch      
Jun13 121114 99.740 99.740 99.740 99.740 unch      
Sep13 121114 99.747 99.747 99.747 99.747 unch      
Dec13 121114 99.750 99.750 99.750 99.750 unch      
Mar14 121114 99.745 99.745 99.745 99.745 unch      
Jun14 121114 99.700 99.700 99.700 99.700 unch      
Sep14 121114 99.560 99.560 99.560 99.560 unch      
Dec14 121114 99.785 99.785 99.785 99.785 unch      
Mar15 121114 99.645 99.645 99.645 99.645 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121114 99.69 99.69 99.69 99.69 unch 9 2,083 -9
Mar13 121114 99.71 99.71 99.71 99.71 unch 0 343 +0
Jun13 121114 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 121114 99.75 99.75 99.75 99.75 unch 0 305 +0
Dec13 121114 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121114 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121114 99.70 99.70 99.70 99.70 unch      
Sep14 121114 99.56 99.56 99.56 99.56 unch      
Total Volume and Open Interest 9 3,664 -9
Japanese Gov't Bonds(SGX)
Dec12 121114 144.56 144.56 144.31 144.36 -0.20 2,450 23,511 +606
Mar13 121114 143.73 143.73 143.73 143.73 -0.13      
Jun13 121114 141.64 141.64 141.64 141.64 -0.13      
Total Volume and Open Interest 2,450 23,511 +606
Euro-Bund(EUREX)
Dec12 121114 143.20 143.41 142.83 143.14 unch 678,428 938,988 +9,482
Mar13 121114 144.93 145.17 144.55 144.90 +0.02 6,973 95,210 +2,939
Jun13 121114 143.14 143.14 143.14 143.14 unch      
Total Volume and Open Interest 685,401 1,034,198 +12,421
Euro-Bobl(EUREX)
Dec12 121114 126.57 126.63 126.40 126.54 +0.01 340,996 802,250 +2,775
Mar13 121114 127.18 127.28 127.17 127.27 +0.01 5,995 58,456 +4,064
Jun13 121114 127.27 127.27 127.27 127.27 +0.01      
Total Volume and Open Interest 346,991 860,706 +6,839
3-Mth Euribor(EUREX)
Dec12 121114 99.825 99.825 99.820 99.820 -0.005 150 2,404 -150
Mar13 121114 99.845 99.845 99.845 99.845 unch 0 1,923 +0
Jun13 121114 99.835 99.835 99.835 99.835 unch 0 1,076 +0
Total Volume and Open Interest 200 7,842 -128
Long Gilt(LIFFE)
Dec12 121114 120~15 120~18 119~30 120~08 -0~12 170,017 360,325 +988
Mar13 121114 119~16 119~18 119~10 119~15 -0~12 311 3,407 +1,310
Total Volume and Open Interest 170,328 363,732 +2,298
3-Mth Short Sterling(LIFFE)
Dec12 121114 99.49 99.50 99.48 99.49 -0.01 32,001 269,355 -4,220
Mar13 121114 99.53 99.53 99.51 99.52 -0.01 28,579 338,680 +2,605
Jun13 121114 99.53 99.54 99.51 99.53 -0.01 29,267 306,236 +914
Sep13 121114 99.53 99.55 99.51 99.52 -0.02 47,908 332,958 +2,718
Dec13 121114 99.51 99.53 99.49 99.50 -0.02 65,185 358,209 -449
Mar14 121114 99.49 99.50 99.46 99.48 -0.02 34,969 277,620 -3,973
Total Volume and Open Interest 423,453 2,749,152 +8,750
3-Mth Euribor(LIFFE)
Dec12 121114 99.820 99.825 99.820 99.820 -0.005 32,713 507,042 -10,597
Mar13 121114 99.840 99.870 99.840 99.845 unch 43,862 559,994 +4,819
Jun13 121114 99.830 99.840 99.825 99.835 unch 69,248 447,081 -593
Total Volume and Open Interest 538,999 4,164,278 +17,213
3-Mth Aus T-Bills(SFE)
Dec12 121114 96.81 96.82 96.79 96.80 -0.02 14,704 144,680 -2,634
Mar13 121114 97.00 97.01 96.96 96.98 -0.02 30,272 182,608 +2,849
Jun13 121114 97.14 97.16 97.10 97.12 -0.02 10,781 125,952 -1,296
Sep13 121114 97.17 97.19 97.14 97.15 -0.02 5,715 80,113 +1,100
Dec13 121114 97.11 97.14 97.10 97.11 -0.01 4,592 67,190 +355
Mar14 121114 97.04 97.06 97.02 97.03 -0.01 1,409 40,384 +266
Jun14 121114 96.97 96.98 96.95 96.96 -0.01 1,096 18,522 +220
Sep14 121114 96.90 96.90 96.88 96.88 -0.01 2,607 17,016 +1,537
Dec14 121114 96.83 96.83 96.83 96.83 -0.01 197 1,583 +197
Mar15 121114 96.79 96.79 96.79 96.79 unch 0 43 +0
Total Volume and Open Interest 71,373 678,363 +2,594
10-Year Aus T-Bonds(SFE)
Dec12 121114 97.02 97.06 97.01 97.02 -0.01 62,710 437,356 +12,334
Mar13 121114 96.98 96.98 96.98 96.98 -0.01 0 5 +0
Total Volume and Open Interest 62,710 437,361 +12,334
3-Year Aus T-Bonds(SFE)
Dec12 121114 97.49 97.51 97.45 97.47 -0.02 124,594 477,265 -13,578
Mar13 121114 97.47 97.47 97.47 97.47 -0.02      
Total Volume and Open Interest 124,594 477,265 -13,578
Gold(CMX)
Dec12 121114 1725.3 1734.1 1720.5 1730.1 +5.3 142,502 247,089 -3,979
Feb13 121114 1727.6 1736.4 1723.0 1732.5 +5.4 15,910 92,142 +3,719
Apr13 121114 1730.0 1738.0 1726.5 1734.5 +5.3 4,388 19,855 +323
Jun13 121114 1734.0 1738.8 1727.3 1736.5 +5.3 1,995 23,984 +40
Aug13 121114 1736.3 1738.4 1735.6 1738.4 +5.3 1,446 15,442 +441
Oct13 121114 1740.3 1740.3 1740.3 1740.3 +5.3 172 7,902 +117
Dec13 121114 1739.9 1744.2 1735.5 1742.4 +5.3 2,566 15,076 +680
Feb14 121114 1740.9 1745.1 1740.9 1744.7 +5.4 46 2,472 -4
Apr14 121114 1747.1 1747.1 1747.1 1747.1 +5.5 0 3,445 +0
Jun14 121114 1747.4 1749.6 1747.4 1749.6 +5.5 0 8,914 +0
Aug14 121114 1751.8 1751.8 1751.8 1751.8 +5.5 0 84 +0
Total Volume and Open Interest 169,182 459,761 +1,378
Silver(CMX)
Dec12 121114 3247.5 3293.0 3236.5 3288.0 +39.3 46,457 59,594 -1,094
Mar13 121114 3254.0 3301.0 3246.5 3296.5 +39.3 9,109 32,968 +3,312
May13 121114 3266.5 3300.6 3264.5 3300.6 +39.3 755 6,086 -61
Jul13 121114 3281.0 3304.2 3278.5 3304.2 +39.3 517 6,452 -80
Sep13 121114 3275.0 3307.1 3274.0 3307.1 +39.4 16 3,780 -8
Dec13 121114 3290.0 3310.7 3266.0 3310.7 +39.5 114 17,657 -39
Mar14 121114 3309.6 3309.6 3309.6 3309.6 +39.8 51 1,511 +50
Total Volume and Open Interest 57,236 144,567 +2,171
Platinum(NYMEX)
Jan13 121114 1585.4 1603.3 1579.2 1591.6 +5.2 12,898 55,928 -83
Apr13 121114 1588.0 1605.0 1583.9 1594.1 +5.0 290 4,286 +100
Jul13 121114 1592.3 1597.1 1592.3 1597.1 +5.2 17 171 +10
Oct13 121114 1605.6 1605.6 1599.2 1599.2 +5.2 1 42 +0
Total Volume and Open Interest 13,210 60,470 +27
Palladium(NYMEX)
Dec12 121114 636.10 649.90 634.25 641.55 +4.95 9,268 17,224 -402
Mar13 121114 637.20 651.00 636.55 643.20 +4.85 809 4,488 +573
Jun13 121114 645.00 645.00 644.45 644.45 +4.85 0 20 +0
Total Volume and Open Interest 10,277 21,933 +130
Copper(CMX)
Dec12 121114 347.10 349.20 344.15 345.35 -1.75 55,253 55,572 -3,154
Mar13 121114 348.05 350.25 345.30 346.50 -1.80 15,320 64,761 +5,685
May13 121114 348.75 349.30 347.10 347.25 -1.80 1,434 11,733 +721
Jul13 121114 349.40 350.75 347.80 347.80 -1.80 548 5,696 +180
Sep13 121114 350.25 350.25 348.25 348.25 -1.85 112 3,440 +77
Total Volume and Open Interest 73,220 151,884 +3,480
DJIA Index(CBOT)
Dec12 121114 12766 12800 12530 12544 -173 124 14,336 +8
Mar13 121114 12470 12643 12470 12470 -173 0 6 +0
Jun13 121114 12390 12563 12390 12390 -173      
Sep13 121114 12311 12484 12311 12311 -173      
Total Volume and Open Interest 124 14,342 +8
E-mini DJIA Index(CBOT)
Dec12 121114 12731 12803 12509 12544 -173 138,310 101,005 -96
Mar13 121114 12667 12711 12450 12470 -173 36 215 +5
Jun13 121114 12420 12420 12390 12390 -173 2 50 +0
Sep13 121114 12311 12311 12311 12311 -173      
Total Volume and Open Interest 138,348 101,270 -91
S & P 500(CME)
Dec12 121114 1374.60 1381.70 1349.70 1353.00 -17.90 9,865 208,596 -1,224
Mar13 121114 1368.00 1369.00 1344.00 1346.10 -17.90 48 2,811 +8
Jun13 121114 1339.20 1362.10 1337.10 1339.20 -17.90 26 1,504 +3
Sep13 121114 1332.70 1355.60 1330.60 1332.70 -17.90      
Total Volume and Open Interest 9,939 212,911 -1,213
S & P 500 E-Mini(Globex)
Dec12 121114 1373.25 1381.75 1349.50 1353.00 -18.00 1,950,603 3,032,864 -14,534
Mar13 121114 1367.25 1374.75 1343.00 1346.00 -18.00 2,476 40,873 +749
Total Volume and Open Interest 1,953,116 3,075,902 -13,715
NASDAQ 100(CME)
Dec12 121114 2577.00 2585.30 2526.00 2529.50 -31.00 1,231 17,508 +243
Mar13 121114 2523.00 2525.00 2523.00 2523.00 -31.30 0 1 +0
Jun13 121114 2517.50 2548.80 2517.50 2517.50 -31.30      
Total Volume and Open Interest 1,231 17,509 +243
NASDAQ 100 E-Mini(Globex)
Dec12 121114 2567.50 2585.80 2526.50 2529.50 -31.00 315,321 361,851 +2,434
Mar13 121114 2576.50 2576.80 2521.00 2523.00 -31.30 36 309 +25
Total Volume and Open Interest 315,357 362,170 +2,459
S & P Midcap 400(CME)
Dec12 121114 947.30 965.00 947.00 947.30 -15.90 0 1,865 +0
Mar13 121114 945.30 961.20 945.30 945.30 -15.90      
Jun13 121114 943.20 959.10 943.20 943.20 -15.90      
Total Volume and Open Interest 0 1,865 +0
Volatility Index(CBOE)
Nov12 121114 16.80 18.15 16.40 17.85 +0.90 55,585 72,322 -7,363
Dec12 121114 18.10 19.30 17.80 19.00 +0.80 53,493 129,058 +4,287
Jan13 121114 19.85 20.79 19.50 20.50 +0.60 19,153 0 +0
Feb13 121114 20.60 21.59 20.35 21.25 +0.55 8,986 30,502 -290
Total Volume and Open Interest 151,269 297,190 -2,744
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121114 8685 8790 8665 8685 +20 4,598 31,643 -70
Mar13 121114 8780 8780 8670 8690 +20 0 3 +0
Total Volume and Open Interest 4,598 31,646 -70
Nikkei 225(SGX)
Dec12 121114 8660 8710 8630 8665 +5 75,094 235,158 -838
Mar13 121114 8635 8675 8620 8650 +5 3 2,144 +2
Jun13 121114 8575 8575 8575 8575 +5 0 1,206 +0
Total Volume and Open Interest 75,195 249,608 -820
CAC 40(EURONEXT)
Nov12 121114 3417.0 3437.0 3361.5 3399.5 -31.0 253,860 316,185 +14,146
Dec12 121114 3408.0 3427.5 3352.0 3390.5 -31.0 164,386 145,183 +87,430
Jan13 121114 3414.0 3426.0 3371.5 3390.0 -31.0 20 45 +14
Total Volume and Open Interest 418,463 461,633 +101,592
Hang Seng Index(HKFE)
Nov12 121114 21254 21443 21205 21420 +244 64,999 117,880 -504
Dec12 121114 21299 21448 21218 21435 +243 1,778 16,727 +535
Total Volume and Open Interest 67,002 137,952 +87
DAX(EUREX)
Dec12 121114 7153.0 7185.0 7031.5 7116.0 -59.5 158,941 150,776 +3,060
Mar13 121114 7167.0 7182.5 7037.0 7119.5 -59.0 663 11,155 +272
Jun13 121114 7174.0 7178.0 7058.5 7126.5 -59.0 102 1,960 +23
Total Volume and Open Interest 159,706 163,891 +3,355
FT-SE 100(EURONEXT)
Dec12 121114 5742.50 5762.00 5661.00 5734.50 -33.00 92,761 597,634 +5,168
Mar13 121114 5705.00 5710.00 5620.00 5690.50 -32.50 30 851 +63
Jun13 121114 5626.00 5626.00 5626.00 5626.00 -27.00 0 13 +0
Total Volume and Open Interest 92,791 598,508 +5,231
SPI 200(SFE)
Dec12 121114 4390.0 4424.0 4382.0 4400.0 +11.0 30,550 268,930 -4,471
Mar13 121114 4369.0 4392.0 4353.0 4368.0 +8.0 21 1,968 +1
Jun13 121114 4370.0 4370.0 4370.0 4370.0 +12.0 1 2,645 +0
Total Volume and Open Interest 32,873 283,236 -3,580
FTSE MIB(ISE)
Dec12 121114 15275.00 15390.00 15165.00 15223.00 -78.00 24,193 32,038 -743
Mar13 121114 15275.00 15355.00 15180.00 15230.00 -78.00 25 89 +9
Jun13 121114 14950.00 14950.00 14950.00 14950.00 -78.00 0 1 +0
Total Volume and Open Interest 24,218 32,128 -734
KOSPI 200(KFE)
Dec12 121114 248.50 248.80 248.30 248.30 +0.90 204,543 98,703 -1,478
Mar13 121114 247.40 247.80 245.60 247.80 +0.90 108 5,475 +53
Jun13 121114 248.95 248.95 248.95 248.95 +0.90 0 1,148 +0
Total Volume and Open Interest 204,651 105,336 -1,425
GSCI(CME)
Nov12 121114 630.00 636.50 628.50 635.00 +6.00 2,273 830 -2,063
Dec12 121114 633.00 639.50 631.70 638.05 +5.75 2,350 8,494 +2,158
Jan13 121114 639.00 640.00 632.90 639.00 +6.00      
Total Volume and Open Interest 4,623 9,324 +95
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