MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121119 1386.75 1402.75 1385.50 1394.75 +11.50 111,038 256,419 -4,876
Mar13 121119 1370.25 1389.00 1370.00 1382.00 +14.00 25,673 114,249 +68
May13 121119 1355.00 1370.50 1351.50 1365.75 +14.25 13,229 101,206 +420
Jul13 121119 1348.75 1362.25 1343.50 1358.75 +15.25 11,311 68,351 +212
Aug13 121119 1322.50 1338.50 1320.25 1336.25 +16.00 406 1,522 -16
Sep13 121119 1292.00 1309.00 1289.75 1304.00 +14.25 333 1,311 -69
Nov13 121119 1267.75 1281.00 1262.00 1276.75 +14.25 7,127 55,069 +597
Jan14 121119 1284.00 1284.00 1268.25 1282.50 +14.25 326 785 +129
Mar14 121119 1285.00 1287.75 1273.50 1287.75 +14.25 360 424 +220
May14 121119 1293.25 1293.25 1279.50 1293.25 +13.75 172 254 +97
Jul14 121119 1301.00 1301.00 1287.50 1301.00 +13.50 84 121 +55
Aug14 121119 1295.75 1295.75 1282.25 1295.75 +13.50      
Sep14 121119 1286.00 1286.00 1272.50 1286.00 +13.50      
Nov14 121119 1249.00 1252.50 1235.50 1249.50 +14.00 34 2,094 +8
Total Volume and Open Interest 170,094 601,898 -3,154
Soybean Meal(CBOT)
Dec12 121119 427.00 430.50 423.40 424.60 unch 35,083 58,013 -2,674
Jan13 121119 422.00 424.60 418.90 420.00 +1.00 26,814 50,371 +4,608
Mar13 121119 413.00 414.40 409.90 411.70 +2.50 10,289 45,235 +1,842
May13 121119 401.00 404.00 399.50 402.10 +2.60 3,161 26,433 -168
Jul13 121119 396.10 398.70 394.20 397.00 +2.80 3,344 19,179 +267
Aug13 121119 387.90 389.20 385.40 388.10 +2.70 255 1,912 +72
Sep13 121119 376.80 378.90 374.00 377.10 +3.10 98 2,115 +31
Oct13 121119 359.50 363.60 359.50 361.40 +1.80 52 3,051 +5
Dec13 121119 356.10 360.00 356.10 358.60 +2.50 588 11,002 -51
Jan14 121119 359.00 359.90 357.40 359.90 +2.50 48 415 +6
Total Volume and Open Interest 79,809 218,631 +3,995
Soybean Oil(CBOT)
Dec12 121119 47.00 48.10 46.84 47.89 +0.84 81,452 91,523 -15,708
Jan13 121119 47.37 48.42 47.31 48.22 +0.85 66,916 127,490 +6,538
Mar13 121119 47.75 48.90 47.70 48.69 +0.86 14,808 50,533 +2,009
May13 121119 48.18 49.37 48.18 49.16 +0.84 7,397 37,085 +845
Jul13 121119 48.98 49.81 48.94 49.57 +0.83 5,520 26,348 +46
Aug13 121119 49.47 49.86 48.91 49.70 +0.79 442 3,397 +26
Sep13 121119 49.21 50.03 49.02 49.82 +0.80 312 3,245 +115
Oct13 121119 49.19 50.04 49.19 49.81 +0.84 301 3,905 +55
Dec13 121119 49.25 50.08 49.25 49.91 +0.82 1,275 10,991 +48
Jan14 121119 50.13 50.13 49.31 50.13 +0.82 300 1,070 +199
Total Volume and Open Interest 178,792 356,665 -5,797
Canola(WCE)
Nov12 121114 587.1 587.1 587.1 587.1 +9.8      
Jan13 121119 577.1 583.5 577.1 580.0 +4.3 8,281 100,013 -461
Mar13 121119 575.7 580.2 575.7 577.4 +4.1 3,447 22,160 +1,469
May13 121119 575.8 578.5 575.1 576.2 +4.6 880 18,906 +370
Jul13 121119 571.6 575.3 571.6 572.9 +4.6 316 7,489 -63
Total Volume and Open Interest 13,272 156,203 +1,637
Corn(CBOT)
Dec12 121119 726.50 741.25 726.25 738.75 +11.75 162,450 271,117 -23,593
Mar13 121119 730.25 744.75 730.00 742.50 +11.50 106,661 529,089 +15,841
May13 121119 726.25 739.75 725.75 737.75 +11.00 14,920 131,087 +2,019
Jul13 121119 715.25 728.50 715.00 726.75 +11.50 17,293 160,269 +1,728
Sep13 121119 629.00 640.50 628.00 638.00 +9.50 2,698 31,232 +420
Dec13 121119 608.00 621.00 607.75 619.00 +10.25 10,259 158,432 +632
Mar14 121119 619.25 628.25 617.25 627.25 +10.00 153 3,287 +58
May14 121119 620.00 633.75 620.00 633.75 +10.00 36 997 +21
Jul14 121119 625.50 639.00 625.50 637.75 +10.50 34 1,166 -8
Sep14 121119 607.25 607.25 596.75 607.25 +10.50 6 92 +2
Total Volume and Open Interest 314,697 1,294,793 -2,825
Wheat(CBOT)
Dec12 121119 835.50 848.00 835.50 841.75 +3.75 81,095 109,686 -9,562
Mar13 121119 852.00 863.50 851.50 857.75 +4.00 63,553 202,325 +4,574
May13 121119 857.75 869.75 857.75 864.00 +3.75 7,330 46,995 +1,160
Jul13 121119 844.75 856.00 844.25 851.25 +5.50 6,053 74,408 +313
Sep13 121119 852.25 862.25 852.25 858.25 +6.00 719 9,960 -125
Dec13 121119 857.00 869.25 857.00 864.75 +6.25 2,631 46,573 +531
Total Volume and Open Interest 161,429 495,058 -3,101
Wheat(KCBT)
Dec12 121119 874.75 883.75 872.25 876.00 unch 18,280 35,641 -5,627
Mar13 121119 892.75 901.00 889.25 892.75 unch 15,894 86,433 +4,123
May13 121119 899.50 907.75 897.00 900.50 +0.25 1,836 15,797 +332
Jul13 121119 890.75 900.00 888.75 896.25 +5.25 1,536 22,606 +127
Sep13 121119 892.25 903.75 892.25 898.75 +5.50 110 3,185 -12
Dec13 121119 900.00 910.50 900.00 903.00 +2.25 111 3,372 +8
Total Volume and Open Interest 37,775 167,492 -1,046
Wheat(MGE)
Dec12 121119 908.75 916.00 906.75 910.25 +0.50 2,849 10,172 -741
Mar13 121119 919.50 927.00 917.25 921.25 +0.25 2,934 21,787 +152
May13 121119 927.00 934.00 926.25 929.50 +2.75 390 4,984 -25
Jul13 121119 928.00 934.75 928.00 932.00 +4.25 171 2,010 +120
Sep13 121119 916.75 926.00 916.75 919.25 +3.00 228 2,799 -23
Total Volume and Open Interest 6,614 43,124 -514
Oats(CBOT)
Dec12 121119 365.50 378.00 364.50 375.50 +11.00 1,157 4,112 -546
Mar13 121119 374.75 388.25 374.50 386.00 +11.50 1,074 7,032 +649
May13 121119 385.50 389.00 377.25 387.50 +10.25 31 386 -14
Jul13 121119 392.25 392.25 379.25 389.00 +9.75 20 25 +18
Total Volume and Open Interest 2,287 11,614 +112
Rough Rice(CBOT)
Nov12 121114 14.38 14.52 14.38 14.38 -0.14      
Jan13 121119 14.87 14.93 14.78 14.85 unch 314 13,168 -49
Mar13 121119 15.18 15.19 15.12 15.16 unch 47 986 +8
May13 121119 15.43 15.44 15.43 15.44 +0.01 14 69 +9
Total Volume and Open Interest 375 14,295 -32
Live Cattle(CME)
Dec12 121119 126.580 127.035 126.385 126.600 +0.450 15,476 75,401 -2,310
Feb13 121119 130.435 130.750 129.825 130.150 +0.115 18,208 128,476 +2,291
Apr13 121119 134.325 134.650 133.785 134.035 -0.040 7,142 69,295 +1,632
Jun13 121119 130.250 130.650 129.985 130.185 +0.200 3,726 35,093 +1,128
Aug13 121119 129.900 130.235 129.600 129.825 +0.140 1,501 16,619 +389
Oct13 121119 132.800 133.000 132.450 132.500 +0.100 201 3,729 +31
Total Volume and Open Interest 46,403 331,065 +3,217
Feeder Cattle(CME)
Jan13 121119 145.825 146.600 145.500 146.000 +0.400 1,499 17,075 +118
Mar13 121119 148.350 148.900 147.900 148.400 +0.270 667 4,426 +1
Apr13 121119 150.200 150.650 149.600 149.935 +0.135 298 2,334 +61
May13 121119 151.685 152.035 151.235 151.300 +0.100 92 1,699 -4
Aug13 121119 155.235 155.600 154.685 154.900 unch 40 823 +17
Sep13 121119 155.950 156.000 155.600 155.750 unch 14 82 +9
Oct13 121119 156.500 156.500 156.500 156.500 unch 8 43 +6
Total Volume and Open Interest 2,618 26,482 +208
Lean Hogs(CME)
Dec12 121119 80.800 81.950 80.785 81.450 +1.120 10,978 47,797 -2,516
Feb13 121119 87.000 87.885 86.850 87.430 +0.980 8,989 87,830 +1,324
Apr13 121119 91.750 92.400 91.535 91.980 +0.730 2,614 40,224 +745
May13 121119 97.900 98.500 97.900 98.450 +0.665 37 1,439 +19
Jun13 121119 100.450 100.930 100.150 100.635 +0.655 1,838 25,552 +418
Jul13 121119 99.450 100.250 99.450 100.000 +0.650 349 7,604 +53
Aug13 121119 98.900 99.400 98.800 99.000 +0.400 738 11,518 +322
Oct13 121119 87.500 87.950 87.480 87.830 +0.350 626 7,932 +179
Total Volume and Open Interest 26,850 234,430 +985
Class III Milk(CME)
Nov12 121119 20.75 20.76 20.69 20.70 -0.04 215 5,219 -14
Dec12 121119 19.10 19.30 19.05 19.30 +0.26 314 4,599 +108
Jan13 121119 18.60 18.85 18.58 18.82 +0.26 219 2,535 +39
Feb13 121119 18.33 18.47 18.33 18.45 +0.12 81 2,002 +22
Mar13 121119 18.49 18.62 18.45 18.50 +0.05 49 1,604 +26
Total Volume and Open Interest 1,023 23,348 +253
Cocoa(ICE)
Dec12 121119 2485 2485 2453 2481 +24 259 632 -222
Mar13 121119 2400 2430 2392 2421 +23 18,985 90,451 -1,170
May13 121119 2406 2436 2401 2427 +21 3,576 29,189 +568
Jul13 121119 2420 2440 2406 2432 +20 3,030 17,348 -260
Sep13 121119 2425 2443 2416 2435 +20 437 15,131 +75
Dec13 121119 2425 2444 2421 2438 +21 396 9,336 -8
Mar14 121119 2430 2448 2426 2442 +19 161 13,378 -100
Total Volume and Open Interest 26,915 184,541 -1,046
Coffee "C"(ICE)
Dec12 121119 147.55 151.80 147.55 151.40 +4.10 5,879 11,886 -2,741
Mar13 121119 153.15 157.80 153.00 157.40 +4.90 10,104 88,248 +2,559
May13 121119 155.95 160.40 155.95 160.15 +4.80 738 19,534 +144
Jul13 121119 159.00 163.30 159.00 162.95 +4.70 311 8,766 +172
Sep13 121119 163.00 166.25 162.50 165.75 +4.65 52 4,679 -7
Dec13 121119 166.20 169.80 166.20 169.75 +4.65 35 3,531 +14
Total Volume and Open Interest 17,127 137,881 +147
Orange Juice(ICE)
Jan13 121119 117.00 117.75 114.30 117.05 -0.25 989 16,328 -124
Mar13 121119 118.70 119.05 115.50 118.85 +0.65 168 3,847 +18
May13 121119 117.75 120.65 117.35 120.55 +0.45 46 1,412 -13
Jul13 121119 120.35 123.25 120.10 123.20 +0.65 29 290 +7
Sep13 121119 125.35 125.35 125.35 125.35 +0.65 4 69 +4
Nov13 121119 126.15 126.15 126.15 126.15 +0.65 0 59 +0
Total Volume and Open Interest 1,236 22,030 -108
Sugar #11(ICE)
Mar13 121119 19.25 20.00 19.25 19.94 +0.79 25,826 349,339 -2,719
May13 121119 19.27 19.91 19.27 19.87 +0.69 6,629 105,976 +1,049
Jul13 121119 19.35 19.89 19.35 19.84 +0.61 4,549 121,121 -457
Oct13 121119 19.49 20.12 19.49 20.08 +0.54 3,101 65,493 -1,138
Mar14 121119 20.08 20.55 20.08 20.51 +0.49 2,540 42,604 -743
May14 121119 20.04 20.35 20.04 20.33 +0.37 183 11,344 -26
Jul14 121119 20.00 20.21 20.00 20.19 +0.26 130 6,786 +57
Oct14 121119 20.10 20.27 20.08 20.24 +0.21 124 8,040 +23
Total Volume and Open Interest 43,222 719,940 -3,833
London Cocoa(LCE)
Dec12 121119 1560 1568 1550 1560 +4 1,221 38,465 -784
Mar13 121119 1563 1564 1544 1556 +3 6,161 72,223 -322
May13 121119 1562 1568 1552 1562 +3 578 28,240 +211
Jul13 121119 1566 1575 1560 1569 +3 2,177 20,562 +7
Sep13 121119 1573 1582 1567 1576 +3 186 20,115 +316
Dec13 121119 1555 1559 1555 1557 +2 42 11,261 +112
Mar14 121119 1552 1563 1549 1556 +3 259 13,508 +70
Total Volume and Open Interest 10,627 211,220 -384
London Sugar(LCE)
Mar13 121119 516.00 526.80 515.80 526.30 +17.00 3,223 41,016 +1,486
May13 121119 522.40 532.90 522.40 532.50 +17.00 791 15,244 +463
Aug13 121119 525.00 534.80 525.00 534.40 +16.00 374 6,484 +102
Oct13 121119 531.30 538.10 531.30 537.80 +14.50 242 4,236 +14
Dec13 121119 536.30 543.50 536.30 542.20 +13.50 168 1,616 -5
Total Volume and Open Interest 4,881 69,485 +2,064
Cotton(ICE)
Dec12 121119 72.58 73.26 71.96 72.05 -0.68 11,431 21,558 -6,209
Mar13 121119 72.54 73.15 71.90 72.06 -0.58 16,284 122,048 +3,281
May13 121119 73.33 74.05 72.87 73.00 -0.54 858 14,688 +296
Jul13 121119 74.43 74.95 73.85 73.92 -0.61 458 9,825 +100
Oct13 121119 75.50 75.50 75.50 75.50 -0.75 0 3 +0
Dec13 121119 76.58 77.00 75.89 75.89 -0.89 114 5,236 -108
Total Volume and Open Interest 29,145 173,423 -2,640
Lumber(CME)
Jan13 121119 328.2 332.0 327.9 330.2 +4.7 555 7,679 +74
Mar13 121119 334.0 337.9 334.0 337.2 +3.4 241 2,122 +165
May13 121119 335.9 340.8 335.9 340.3 +3.3 39 839 +18
Jul13 121119 339.2 339.2 339.2 339.2 +3.2 0 111 +0
Total Volume and Open Interest 835 10,767 +257
Crude Oil(NYM)
Jan13 121119 87.30 89.80 87.11 89.28 +2.36 271,209 340,493 +7,661
Feb13 121119 87.93 90.31 87.71 89.80 +2.33 63,058 133,559 -166
Mar13 121119 88.50 90.82 88.50 90.33 +2.29 40,371 105,431 -1,796
Apr13 121119 89.01 91.28 89.00 90.81 +2.24 24,952 55,766 -1,201
May13 121119 89.73 91.62 89.73 91.21 +2.20 16,235 50,342 +514
Jun13 121119 89.75 91.94 89.75 91.50 +2.14 36,528 107,990 +469
Jul13 121119 90.19 91.99 90.06 91.69 +2.08 7,146 40,480 -75
Aug13 121119 91.19 91.79 91.18 91.79 +2.02 3,745 26,941 -8
Sep13 121119 90.87 92.08 90.87 91.83 +1.95 5,008 38,388 -1,007
Oct13 121119 91.22 91.90 91.22 91.82 +1.90 1,679 28,528 +113
Nov13 121119 90.45 92.09 90.45 91.81 +1.85 1,738 28,017 -495
Dec13 121119 90.31 92.21 90.31 91.80 +1.81 33,435 165,229 +869
Jan14 121119 90.00 91.65 90.00 91.65 +1.77 882 27,847 -363
Feb14 121119 90.00 91.50 90.00 91.50 +1.73 907 11,276 +267
Mar14 121119 90.00 91.34 90.00 91.34 +1.69 1,616 16,002 +176
Apr14 121119 90.00 91.20 90.00 91.20 +1.65 400 9,688 +79
Total Volume and Open Interest 530,118 1,482,919 -22,745
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121119 87.250 89.825 87.150 89.275 +2.350 8,072 3,171 +28
Feb13 121119 88.200 90.175 88.025 89.800 +2.325 320 1,219 +91
Mar13 121119 88.650 90.600 88.650 90.325 +2.275 25 321 +15
Apr13 121119 91.000 91.000 90.800 90.800 +2.225 1 5 +0
May13 121119 91.200 91.200 91.200 91.200 +2.200 0 5 +0
Jun13 121119 90.500 91.500 90.100 91.500 +2.150 0 42 +0
Jul13 121119 90.150 91.700 90.150 91.700 +2.100      
Aug13 121119 91.800 91.800 91.800 91.800 +2.025      
Total Volume and Open Interest 8,422 4,917 +134
Heating Oil(NYM)
Dec12 121119 299.70 308.83 299.47 307.51 +8.83 43,073 64,606 -5,628
Jan13 121119 300.20 309.54 300.20 308.34 +8.88 34,254 74,765 +1,865
Feb13 121119 300.41 309.31 300.41 308.19 +8.78 16,173 32,067 +398
Mar13 121119 300.08 308.13 300.08 307.06 +8.44 11,131 29,931 +1,188
Apr13 121119 299.75 305.97 299.75 304.96 +8.07 5,346 27,340 -26
May13 121119 300.70 307.20 300.70 306.51 +7.75 3,165 18,080 -112
Jun13 121119 299.10 305.25 299.10 304.41 +7.35 4,098 17,415 -421
Jul13 121119 299.29 304.00 299.29 303.58 +7.04 493 4,812 -48
Aug13 121119 301.80 303.03 301.80 303.03 +6.79 308 3,642 +80
Sep13 121119 300.86 303.23 300.86 302.60 +6.55 193 7,108 -114
Oct13 121119 301.50 302.50 301.50 302.47 +6.42 28 2,231 -6
Nov13 121119 301.60 302.42 301.60 302.42 +6.29 55 2,003 +8
Dec13 121119 298.10 302.72 298.10 302.11 +6.13 495 14,400 -404
Jan14 121119 301.25 301.76 301.25 301.76 +5.98 45 1,164 +2
Total Volume and Open Interest 118,869 300,811 -3,206
Gasoline(NYMEX)
Dec12 121119 272.05 277.27 271.45 275.45 +4.44 40,424 52,335 -8,090
Jan13 121119 269.01 275.05 268.76 273.21 +5.02 38,921 111,065 +386
Feb13 121119 270.24 274.87 268.96 273.19 +5.12 15,678 28,291 +1,575
Mar13 121119 270.97 276.30 270.24 274.81 +5.26 7,400 25,920 +6
Apr13 121119 285.30 290.91 285.30 289.59 +5.42 5,571 17,845 +813
May13 121119 284.69 290.29 284.66 289.06 +5.57 5,081 12,743 +1,100
Jun13 121119 282.86 287.30 281.83 286.22 +5.63 4,374 13,373 +297
Jul13 121119 279.76 282.78 279.62 282.48 +5.49 518 4,588 -69
Aug13 121119 279.36 279.36 278.64 278.64 +5.46 321 3,678 +42
Sep13 121119 274.87 275.29 274.08 274.36 +5.52 256 4,179 +59
Total Volume and Open Interest 118,681 282,708 -3,821
e-miNY RBOB Gasoline(NYM)
Dec12 121119 275.50 275.50 275.45 275.50 +4.50 1 1 +1
Jan13 121119 273.20 273.21 273.20 273.20 +5.00      
Feb13 121119 273.20 273.20 273.19 273.20 +5.10      
Mar13 121119 274.80 274.81 274.80 274.80 +5.20      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Dec12 121119 3.798 3.835 3.710 3.719 -0.071 114,884 84,198 -12,820
Jan13 121119 3.906 3.948 3.828 3.837 -0.067 76,139 282,222 +5,316
Feb13 121119 3.920 3.955 3.843 3.852 -0.061 23,547 66,912 +1,649
Mar13 121119 3.881 3.916 3.815 3.823 -0.057 17,564 121,148 +189
Apr13 121119 3.847 3.886 3.791 3.799 -0.051 30,179 141,722 +2,243
May13 121119 3.897 3.905 3.824 3.830 -0.046 4,780 42,740 +313
Jun13 121119 3.943 3.945 3.858 3.865 -0.045 2,983 21,044 -412
Jul13 121119 3.980 3.982 3.898 3.903 -0.044 2,817 26,497 +414
Aug13 121119 3.968 3.996 3.917 3.923 -0.044 2,183 22,347 -402
Sep13 121119 3.981 3.995 3.915 3.925 -0.044 2,473 22,087 +18
Oct13 121119 4.019 4.034 3.954 3.959 -0.044 15,154 89,346 +2,218
Nov13 121119 4.127 4.128 4.048 4.053 -0.042 4,065 26,208 +520
Dec13 121119 4.311 4.319 4.231 4.238 -0.041 2,805 29,994 -257
Jan14 121119 4.369 4.388 4.333 4.339 -0.041 4,754 71,051 +1,618
Feb14 121119 4.359 4.366 4.315 4.317 -0.038 869 5,552 +66
Mar14 121119 4.266 4.285 4.244 4.244 -0.038 603 12,948 +72
Total Volume and Open Interest 309,232 1,162,320 +2,665
Brent Crude Oil(ICE)
Jan13 121119 109.20 112.20 109.19 111.70 +2.75 200,901 311,112 -2,796
Feb13 121119 108.68 111.38 108.57 110.90 +2.70 108,743 160,587 +4,124
Mar13 121119 108.06 110.68 107.96 110.24 +2.63 51,303 85,467 +2,677
Apr13 121119 107.54 110.12 107.50 109.70 +2.59 21,708 42,490 +1,861
May13 121119 107.11 109.64 107.07 109.22 +2.53 13,050 45,850 -1,220
Jun13 121119 106.68 109.20 106.62 108.74 +2.47 34,441 89,961 -286
Jul13 121119 106.32 108.68 106.32 108.26 +2.43 5,371 31,308 +369
Aug13 121119 105.84 108.17 105.84 107.75 +2.39 4,155 40,369 +568
Sep13 121119 105.33 107.62 105.33 107.21 +2.35 7,865 43,933 +280
Oct13 121119 106.00 106.72 106.00 106.72 +2.31 3,874 40,290 +416
Nov13 121119 107.01 107.01 106.27 106.27 +2.26 3,134 30,503 -146
Dec13 121119 104.00 106.25 103.96 105.85 +2.21 23,234 112,721 +853
Jan14 121119 105.45 105.45 105.45 105.45 +2.17 689 19,580 +14
Feb14 121119 105.04 105.04 105.04 105.04 +2.13 147 11,569 -34
Total Volume and Open Interest 490,716 1,253,035 +8,029
Gas Oil(ICE)
Dec12 121119 932.75 958.75 931.50 952.00 +31.50 41,029 115,194 -1,166
Jan13 121119 934.75 960.50 933.50 953.50 +30.75 41,084 97,677 +1,517
Feb13 121119 933.25 958.75 933.25 951.75 +29.75 12,852 45,637 +2,134
Mar13 121119 935.50 955.25 932.00 948.25 +28.50 5,906 32,876 -338
Apr13 121119 930.00 951.25 930.00 944.25 +27.50 3,581 34,245 +142
May13 121119 927.50 946.50 927.50 939.50 +26.50 1,741 20,093 +144
Jun13 121119 923.50 942.50 921.50 935.75 +25.75 5,112 35,497 -141
Jul13 121119 922.75 939.00 922.50 933.00 +25.00 2,273 15,936 +152
Aug13 121119 928.00 936.50 927.25 930.50 +24.50 1,296 12,646 -734
Sep13 121119 916.25 934.00 916.25 928.00 +23.50 1,128 14,442 +30
Total Volume and Open Interest 123,003 524,053 +1,654
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121119 2.360 2.385 2.360 2.383 +0.032 287 1,299 -78
Jan13 121119 2.369 2.378 2.367 2.373 +0.021 300 1,140 +8
Feb13 121119 2.360 2.377 2.360 2.375 +0.025 151 1,331 +71
Mar13 121119 2.372 2.386 2.372 2.386 +0.027 114 1,980 -26
Apr13 121119 2.384 2.392 2.378 2.390 +0.020 74 585 +9
May13 121119 2.368 2.390 2.368 2.385 +0.014 78 1,540 +37
Jun13 121119 2.370 2.382 2.365 2.375 +0.023 23 1,575 +15
Total Volume and Open Interest 1,076 11,754 +47
WTI Crude Oil(ICE)
Dec12 121115 86.21 86.83 84.70 85.45 -0.87 49,136 43,223 -8,675
Jan13 121119 87.37 89.80 87.16 89.28 +2.36 62,182 86,325 +4,414
Feb13 121119 88.15 90.31 88.09 89.80 +2.33 30,499 49,809 +2,673
Mar13 121119 88.53 90.81 88.52 90.33 +2.29 13,459 39,123 +1,689
Apr13 121119 89.01 91.30 89.01 90.81 +2.24 9,245 20,432 +2,722
May13 121119 89.42 91.68 89.42 91.21 +2.20 6,605 15,650 -1,033
Jun13 121119 89.74 91.95 89.74 91.50 +2.14 9,322 49,330 +151
Jul13 121119 90.35 91.70 90.35 91.69 +2.08 1,596 9,280 +132
Aug13 121119 90.48 91.80 90.48 91.79 +2.02 1,199 5,488 +11
Sep13 121119 90.56 92.05 90.56 91.83 +1.95 1,145 9,264 +46
Oct13 121119 91.82 91.82 91.82 91.82 +1.90 992 5,556 +90
Nov13 121119 91.81 91.81 91.81 91.81 +1.85 694 5,265 +8
Dec13 121119 91.18 92.20 90.46 91.80 +1.81 5,517 70,506 +382
Jan14 121119 91.65 91.65 91.65 91.65 +1.77 72 5,672 -15
Feb14 121119 91.50 91.50 91.50 91.50 +1.73 38 1,953 -11
Mar14 121119 91.34 91.34 91.34 91.34 +1.69 15 3,641 +5
Total Volume and Open Interest 145,261 476,441 +11,617
US Dollar Index(ICE)
Dec12 121119 81.250 81.280 80.835 80.923 -0.387 28,853 38,374 +3,406
Mar13 121119 81.475 81.475 81.025 81.122 -0.397 47 1,728 +5
Jun13 121119 81.363 81.363 81.363 81.363 -0.397 0 4 +0
Total Volume and Open Interest 28,900 40,109 +3,411
Australian Dollar(CME)
Dec12 121119 103.28 103.95 103.09 103.87 +0.78 131,317 172,536 -2,325
Mar13 121119 102.60 103.18 102.35 103.12 +0.77 149 944 +63
Jun13 121119 102.40 102.40 101.66 102.40 +0.74 0 10 +0
Total Volume and Open Interest 131,466 173,495 -2,262
British Pound(CME)
Dec12 121119 158.91 159.22 158.80 159.01 +0.21 95,161 150,473 +1,291
Mar13 121119 159.00 159.12 158.77 158.98 +0.21 13 651 +7
Jun13 121119 158.96 158.96 158.75 158.96 +0.21 0 59 +0
Total Volume and Open Interest 95,174 151,185 +1,298
Canadian Dollar(CME)
Dec12 121119 99.84 100.40 99.76 100.30 +0.54 80,802 161,919 -158
Mar13 121119 99.59 100.18 99.56 100.10 +0.54 336 5,341 +7
Jun13 121119 99.88 99.91 99.37 99.91 +0.54 200 759 +113
Sep13 121119 99.58 99.75 99.16 99.69 +0.53 6 920 +0
Total Volume and Open Interest 81,344 169,067 -38
Japanese Yen(CME)
Dec12 121119 122.87 123.35 122.60 122.94 -0.20 108,491 170,203 +3,437
Mar13 121119 123.02 123.45 122.75 123.08 -0.20 571 1,441 +245
Jun13 121119 123.22 123.42 123.22 123.22 -0.20 55 88 +0
Total Volume and Open Interest 109,121 171,757 +3,682
Swiss Franc(CME)
Dec12 121119 105.79 106.48 105.70 106.40 +0.70 30,941 47,757 +1,307
Mar13 121119 106.12 106.58 105.88 106.58 +0.70 9 84 +2
Jun13 121119 106.78 106.78 106.08 106.78 +0.70 0 3 +0
Total Volume and Open Interest 30,950 47,844 +1,309
EuroFX(CME)
Dec12 121119 127.46 128.24 127.43 128.11 +0.81 254,596 235,438 +7,678
Mar13 121119 127.63 128.36 127.44 128.25 +0.81 335 2,187 +13
Jun13 121119 127.76 128.50 127.60 128.40 +0.80 13 615 +2
Total Volume and Open Interest 254,944 238,289 +7,693
Mexican Peso(CME)
Nov12 121119 764.75 764.75 760.75 764.75 +4.00      
Dec12 121119 759.50 764.00 758.50 763.75 +5.25 39,387 163,637 +566
Total Volume and Open Interest 39,388 164,757 +565
Brazilian Real(CME)
Dec12 121119 481.70 482.10 478.55 480.25 -0.25 116 5,412 +17
Jan13 121119 478.45 478.45 478.45 478.45 -0.25      
Feb13 121119 476.70 476.70 476.70 476.70 -0.25 0 1 +0
Mar13 121119 474.90 474.90 474.90 474.90 -0.25 0 47 +0
Total Volume and Open Interest 116 32,467 +17
30-Year T-Bonds(CBOT)
Dec12 121119 151~300 151~310 151~040 151~140 -0~250 338,759 628,354 -473
Mar13 121119 150~170 150~280 149~260 150~030 -0~250 1,680 10,963 +838
Jun13 121119 148~300 149~230 148~300 148~300 -0~250      
Total Volume and Open Interest 340,439 639,317 +365
10-Year T-Notes(CBOT)
Dec12 121119 134~040 134~045 133~250 133~290 -0~090 948,380 1,777,990 +19,896
Mar13 121119 133~190 133~190 133~090 133~125 -0~100 16,848 57,673 +8,087
Jun13 121119 132~175 132~175 132~175 132~175 -0~100      
Total Volume and Open Interest 965,228 1,835,663 +27,983
5-Year T-Notes(CBOT)
Dec12 121119 124~262 124~264 124~220 124~234 -0~032 529,480 1,443,175 +4,546
Mar13 121119 124~192 124~214 124~172 124~180 -0~034 48,108 70,209 +19,981
Jun13 121119 123~300 124~014 123~300 123~300 -0~034      
Total Volume and Open Interest 577,588 1,513,384 +24,527
2 Year T-Notes(CBOT)
Dec12 121119 110~082 110~084 110~076 110~080 -0~002 148,496 955,076 -31,800
Mar13 121119 110~074 110~074 110~070 110~074 unch 9,443 128,321 -501
Jun13 121119 109~240 109~240 109~236 109~240 unch      
Total Volume and Open Interest 157,939 1,083,397 -32,301
Eurodollars(CME)
Dec12 121119 99.677 99.683 99.675 99.677 +0.002 205,480 865,194 +4,253
Mar13 121119 99.670 99.680 99.665 99.670 +0.005 222,530 731,530 -15,141
Jun13 121119 99.655 99.665 99.650 99.660 +0.010 157,160 713,308 -25,459
Sep13 121119 99.640 99.655 99.640 99.650 +0.010 132,875 608,758 +1,293
Dec13 121119 99.620 99.630 99.615 99.625 +0.005 144,306 730,578 +13,483
Mar14 121119 99.595 99.605 99.595 99.600 unch 141,988 647,278 -10,703
Jun14 121119 99.560 99.570 99.560 99.565 unch 127,790 549,308 -12,113
Sep14 121119 99.520 99.530 99.520 99.525 -0.005 107,914 499,035 +4,079
Dec14 121119 99.470 99.475 99.465 99.470 -0.010 115,055 507,242 -9,911
Mar15 121119 99.415 99.425 99.415 99.415 -0.015 78,909 519,974 +4,732
Jun15 121119 99.355 99.355 99.340 99.345 -0.015 77,020 566,677 +1,240
Sep15 121119 99.270 99.270 99.255 99.255 -0.020 67,361 372,273 +4,287
Dec15 121119 99.165 99.165 99.140 99.145 -0.020 77,441 329,808 -5,188
Mar16 121119 99.040 99.045 99.020 99.025 -0.030 30,833 208,674 -939
Jun16 121119 98.920 98.920 98.890 98.895 -0.030 30,971 141,478 +1,275
Sep16 121119 98.785 98.790 98.750 98.755 -0.035 23,231 131,062 +168
Dec16 121119 98.640 98.640 98.595 98.605 -0.040 43,060 104,302 +908
Mar17 121119 98.510 98.510 98.465 98.475 -0.040 13,432 86,140 -131
Total Volume and Open Interest 1,827,454 8,506,881 -78,330
Ultra T-Bond(CBOT)
Dec12 121119 168~16 169~02 167~12 167~30 -1~04 38,052 356,620 +826
Mar13 121119 166~23 167~21 166~03 166~17 -1~04 85 1,585 +45
Jun13 121119 166~17 167~21 166~17 166~17 -1~04      
Total Volume and Open Interest 38,137 358,205 +871
30 Day Federal Funds(CBOT)
Nov12 121119 99.838 99.838 99.835 99.838 unch 6,118 71,146 -5,014
Dec12 121119 99.845 99.850 99.840 99.845 unch 787 37,048 -363
Jan13 121119 99.855 99.865 99.855 99.860 unch 364 25,938 +202
Feb13 121119 99.860 99.870 99.860 99.865 unch 584 25,051 -193
Mar13 121119 99.860 99.870 99.860 99.865 unch 1,513 20,906 +918
Apr13 121119 99.865 99.875 99.865 99.865 unch 774 21,860 -33
Total Volume and Open Interest 14,521 379,308 -3,593
3-Mth Euro-Yen(CME)
Dec12 121119 99.690 99.690 99.690 99.690 unch      
Mar13 121119 99.728 99.728 99.728 99.728 +0.007      
Jun13 121119 99.753 99.753 99.753 99.753 +0.007      
Sep13 121119 99.760 99.760 99.760 99.760 +0.007      
Dec13 121119 99.760 99.760 99.760 99.760 +0.005      
Mar14 121119 99.755 99.755 99.755 99.755 +0.005      
Jun14 121119 99.710 99.710 99.710 99.710 +0.005      
Sep14 121119 99.570 99.570 99.570 99.570 +0.005      
Dec14 121119 99.795 99.795 99.795 99.795 +0.005      
Mar15 121119 99.655 99.655 99.655 99.655 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121119 99.69 99.69 99.69 99.69 unch 0 2,083 +0
Mar13 121119 99.73 99.73 99.73 99.73 +0.01 0 343 +0
Jun13 121119 99.75 99.75 99.75 99.75 +0.01 0 201 +0
Sep13 121119 99.76 99.76 99.76 99.76 +0.01 0 305 +0
Dec13 121119 99.76 99.76 99.76 99.76 +0.01 0 384 +0
Mar14 121119 99.75 99.75 99.75 99.75 +0.00 0 344 +0
Jun14 121119 99.71 99.71 99.71 99.71 +0.00      
Sep14 121119 99.57 99.57 99.57 99.57 +0.00      
Total Volume and Open Interest 0 3,664 +0
Japanese Gov't Bonds(SGX)
Dec12 121119 144.67 144.71 144.53 144.58 -0.11 2,702 24,262 +179
Mar13 121119 144.04 144.04 144.04 144.04 -0.11 0 1 +0
Jun13 121119 141.95 141.95 141.95 141.95 -0.11      
Total Volume and Open Interest 2,702 24,263 +179
Euro-Bund(EUREX)
Dec12 121119 143.11 143.19 142.87 143.00 -0.31 501,759 966,410 +9,437
Mar13 121119 144.95 144.96 144.66 144.77 -0.31 5,047 101,067 +2,902
Jun13 121119 143.00 143.00 143.00 143.00 -0.31      
Total Volume and Open Interest 506,806 1,067,477 +12,339
Euro-Bobl(EUREX)
Dec12 121119 126.59 126.65 126.51 126.54 -0.13 262,021 796,189 -14,783
Mar13 121119 127.33 127.36 127.26 127.27 -0.14 13,569 62,808 -1,082
Jun13 121119 127.27 127.27 127.27 127.27 -0.14 190 0 +0
Total Volume and Open Interest 275,780 858,997 -15,865
3-Mth Euribor(EUREX)
Dec12 121119 99.815 99.815 99.815 99.815 unch 0 2,395 +0
Mar13 121119 99.835 99.835 99.835 99.835 unch 50 1,935 +0
Jun13 121119 99.830 99.830 99.830 99.830 unch 99 1,051 -36
Total Volume and Open Interest 199 7,848 -36
Long Gilt(LIFFE)
Dec12 121119 120~12 120~14 119~31 120~02 -0~15 92,455 368,745 +4,269
Mar13 121119 119~15 119~16 119~06 119~09 -0~15 1,313 10,186 +3,401
Total Volume and Open Interest 93,768 378,931 +7,670
3-Mth Short Sterling(LIFFE)
Dec12 121119 99.48 99.50 99.48 99.48 -0.02 12,652 263,706 +7,530
Mar13 121119 99.51 99.51 99.49 99.50 -0.01 29,616 331,099 -1,430
Jun13 121119 99.51 99.53 99.51 99.51 -0.01 30,432 321,836 +8,524
Sep13 121119 99.52 99.53 99.51 99.51 -0.02 33,970 338,623 +2,163
Dec13 121119 99.51 99.52 99.49 99.49 -0.02 49,884 357,208 -5,003
Mar14 121119 99.48 99.49 99.47 99.47 -0.02 25,366 280,253 -8,779
Total Volume and Open Interest 260,122 2,753,032 +5,570
3-Mth Euribor(LIFFE)
Dec12 121119 99.815 99.820 99.795 99.815 unch 41,472 500,198 -9,526
Mar13 121119 99.835 99.840 99.830 99.835 unch 58,676 563,612 -5,450
Jun13 121119 99.825 99.830 99.820 99.830 unch 50,797 462,344 +2,601
Total Volume and Open Interest 560,023 4,244,176 +3,990
3-Mth Aus T-Bills(SFE)
Dec12 121119 96.80 96.81 96.78 96.79 -0.01 15,550 146,489 +2,145
Mar13 121119 96.98 97.00 96.95 96.96 -0.03 18,887 182,113 -594
Jun13 121119 97.14 97.16 97.08 97.09 -0.05 13,584 131,246 +849
Sep13 121119 97.18 97.20 97.11 97.13 -0.05 6,820 82,007 +597
Dec13 121119 97.15 97.17 97.09 97.10 -0.05 5,731 67,368 +1,731
Mar14 121119 97.07 97.08 97.02 97.03 -0.05 1,080 40,839 +196
Jun14 121119 96.99 97.00 96.95 96.95 -0.04 472 18,302 -158
Sep14 121119 96.90 96.93 96.84 96.86 -0.04 720 17,661 +277
Dec14 121119 96.83 96.87 96.80 96.80 -0.05 97 1,449 +63
Mar15 121119 96.80 96.82 96.75 96.75 -0.05 79 52 +9
Total Volume and Open Interest 63,097 687,863 +5,180
10-Year Aus T-Bonds(SFE)
Dec12 121119 97.05 97.08 96.98 96.99 -0.06 36,827 440,343 +7,451
Mar13 121119 96.95 96.95 96.95 96.95 -0.06 0 5 +0
Total Volume and Open Interest 36,827 440,348 +7,451
3-Year Aus T-Bonds(SFE)
Dec12 121119 97.51 97.55 97.44 97.46 -0.06 102,670 508,971 -3,305
Mar13 121119 97.46 97.46 97.46 97.46 -0.06      
Total Volume and Open Interest 102,670 508,971 -3,305
Gold(CMX)
Dec12 121119 1714.4 1735.5 1713.4 1734.4 +19.7 136,952 224,491 -2,676
Feb13 121119 1716.9 1737.1 1715.6 1736.7 +19.8 25,868 106,882 -5,020
Apr13 121119 1725.5 1739.0 1725.3 1738.7 +19.8 1,152 21,142 -136
Jun13 121119 1724.0 1740.7 1723.1 1740.7 +19.8 523 26,070 -46
Aug13 121119 1739.3 1742.8 1738.5 1742.6 +19.8 284 14,673 -50
Oct13 121119 1731.9 1744.5 1731.9 1744.5 +19.8 3 7,796 +1
Dec13 121119 1733.0 1746.6 1733.0 1746.6 +19.9 383 15,824 +47
Feb14 121119 1743.8 1749.0 1743.8 1749.0 +20.0 18 2,471 -1
Apr14 121119 1751.3 1751.3 1751.3 1751.3 +20.0 74 3,445 +0
Jun14 121119 1753.8 1753.8 1753.8 1753.8 +20.0 226 9,169 +191
Aug14 121119 1756.0 1756.0 1756.0 1756.0 +20.0 0 84 +0
Total Volume and Open Interest 165,881 455,569 -7,554
Silver(CMX)
Dec12 121119 3228.5 3321.5 3228.5 3318.9 +81.9 41,818 50,225 -1,496
Mar13 121119 3245.5 3330.0 3242.0 3327.4 +82.2 10,415 42,521 +681
May13 121119 3261.0 3333.0 3261.0 3331.6 +82.4 2,128 5,524 -617
Jul13 121119 3310.0 3335.3 3306.5 3335.3 +82.5 1,087 6,046 -517
Sep13 121119 3277.0 3338.4 3277.0 3338.4 +82.7 322 3,882 +61
Dec13 121119 3285.5 3342.2 3282.0 3342.2 +83.0 975 17,758 +54
Mar14 121119 3341.6 3341.6 3341.6 3341.6 +83.3 0 1,561 +0
Total Volume and Open Interest 59,909 144,908 -975
Platinum(NYMEX)
Jan13 121119 1559.6 1584.7 1559.6 1583.8 +22.0 8,312 55,575 -159
Apr13 121119 1569.4 1587.4 1564.1 1586.7 +22.1 210 4,271 +49
Jul13 121119 1589.6 1589.6 1589.6 1589.6 +22.0 14 242 +5
Oct13 121119 1591.6 1591.6 1591.6 1591.6 +22.0 0 42 +0
Total Volume and Open Interest 8,536 60,176 -105
Palladium(NYMEX)
Dec12 121119 626.45 646.25 626.45 645.30 +18.85 4,617 14,945 -1,198
Mar13 121119 628.50 647.25 628.50 646.75 +18.85 1,006 5,792 +0
Jun13 121119 648.00 648.00 648.00 648.00 +18.85 1 21 +0
Total Volume and Open Interest 5,425 21,414 -543
Copper(CMX)
Dec12 121119 345.20 354.05 344.70 352.75 +7.60 45,380 47,426 -783
Mar13 121119 345.40 355.00 345.40 353.65 +7.50 8,293 71,187 +1,636
May13 121119 350.65 355.50 349.90 354.30 +7.45 614 12,023 -33
Jul13 121119 353.80 355.10 353.75 354.85 +7.45 166 5,841 +110
Sep13 121119 351.50 355.40 351.50 355.25 +7.45 49 3,388 +18
Total Volume and Open Interest 55,074 150,534 +953
DJIA Index(CBOT)
Dec12 121119 12574 12755 12574 12738 +168 297 14,434 +54
Mar13 121119 12658 12658 12495 12658 +163 2 7 +1
Jun13 121119 12578 12578 12415 12578 +163      
Sep13 121119 12499 12499 12336 12499 +163      
Total Volume and Open Interest 299 14,441 +55
E-mini DJIA Index(CBOT)
Dec12 121119 12579 12764 12573 12738 +168 167,779 94,345 -6,139
Mar13 121119 12522 12679 12512 12658 +163 53 287 +6
Jun13 121119 12578 12578 12578 12578 +163 4 51 +0
Sep13 121119 12499 12499 12499 12499 +163      
Total Volume and Open Interest 167,836 94,683 -6,133
S & P 500(CME)
Dec12 121119 1360.60 1385.30 1360.40 1382.50 +22.70 14,748 217,364 +5,739
Mar13 121119 1366.00 1378.10 1366.00 1375.90 +22.80 222 3,812 +52
Jun13 121119 1363.00 1371.10 1363.00 1369.00 +22.90 60 1,567 +50
Sep13 121119 1362.50 1364.60 1362.50 1362.50 +22.90      
Total Volume and Open Interest 15,030 222,743 +5,841
S & P 500 E-Mini(Globex)
Dec12 121119 1360.75 1385.75 1360.25 1382.50 +22.75 2,605,521 3,048,449 -17,583
Mar13 121119 1354.25 1379.00 1353.75 1376.00 +23.00 8,828 48,984 +4,604
Total Volume and Open Interest 2,615,494 3,100,646 -11,921
NASDAQ 100(CME)
Dec12 121119 2538.00 2589.30 2538.00 2585.50 +52.50 3,484 23,269 +2,395
Mar13 121119 2579.50 2579.50 2570.00 2579.50 +52.70 80 80 +0
Jun13 121119 2574.00 2574.00 2521.30 2574.00 +52.70      
Total Volume and Open Interest 3,564 23,349 +2,395
NASDAQ 100 E-Mini(Globex)
Dec12 121119 2535.00 2594.30 2534.50 2585.50 +52.50 342,959 392,935 +5,740
Mar13 121119 2536.00 2585.00 2536.00 2579.50 +52.70 90 535 -267
Total Volume and Open Interest 343,051 393,479 +5,472
S & P Midcap 400(CME)
Dec12 121119 959.50 970.00 959.50 968.50 +16.40 366 3,032 +293
Mar13 121119 966.50 966.50 950.10 966.50 +16.40      
Jun13 121119 964.40 964.40 948.00 964.40 +16.40      
Total Volume and Open Interest 366 3,032 +293
Volatility Index(CBOE)
Nov12 121119 16.40 16.45 15.20 15.25 -1.50 57,455 46,179 -7,848
Dec12 121119 17.95 18.05 16.55 16.60 -1.60 64,747 143,011 +4,528
Jan13 121119 19.65 19.65 18.45 18.65 -1.25 23,138 0 +0
Feb13 121119 20.50 20.50 19.60 19.65 -1.05 12,575 30,675 +1,486
Total Volume and Open Interest 177,306 290,794 -1,036
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121119 9090 9230 9090 9220 +120 10,225 34,491 -53
Mar13 121119 9150 9230 9100 9220 +120 5 7 +1
Total Volume and Open Interest 10,230 34,498 -52
Nikkei 225(SGX)
Dec12 121119 9010 9190 8980 9145 +125 157,468 235,370 -3,973
Mar13 121119 8985 9145 8985 9130 +125 30 2,220 +11
Jun13 121119 9080 9080 9050 9050 +120 0 1,206 +0
Total Volume and Open Interest 157,798 250,203 -3,682
CAC 40(EURONEXT)
Dec12 121119 3365.0 3436.0 3360.0 3430.0 +98.0 111,040 329,348 +21,313
Jan13 121119 3367.5 3431.5 3363.5 3430.5 +98.5 39 109 +44
Feb13 121119 3379.5 3430.0 3379.5 3430.0        
Hang Seng Index(HKFE)
Nov12 121119 21200 21322 21127 21240 +116 50,835 113,553 -1,577
Dec12 121119 21267 21333 21145 21253 +125 678 17,638 -91
Total Volume and Open Interest 51,731 135,502 -1,626
DAX(EUREX)
Dec12 121119 7012.0 7131.0 7006.0 7125.0 +166.5 161,401 152,166 +1,267
Mar13 121119 7011.0 7134.5 7011.0 7129.0 +166.5 1,449 13,586 +257
Jun13 121119 7029.0 7135.0 7026.5 7135.0 +167.0 789 4,777 +506
Total Volume and Open Interest 163,639 170,529 +2,030
FT-SE 100(EURONEXT)
Dec12 121119 5642.00 5734.00 5636.50 5730.00 +129.50 91,374 599,121 +773
Mar13 121119 5600.00 5686.00 5600.00 5686.00 +129.50 151 4,038 +0
Jun13 121119 5622.00 5622.00 5622.00 5622.00 +129.50 0 13 +0
Total Volume and Open Interest 91,525 603,182 +773
SPI 200(SFE)
Dec12 121119 4342.0 4381.0 4322.0 4379.0 +31.0 23,515 273,228 +5,258
Mar13 121119 4301.0 4348.0 4297.0 4348.0 +30.0 78 2,366 +10
Jun13 121119 4348.0 4348.0 4348.0 4348.0 +30.0 0 2,643 +0
Total Volume and Open Interest 23,594 278,906 +5,267
FTSE MIB(ISE)
Dec12 121119 15000.00 15320.00 14935.00 15294.00 +445.00 22,115 32,880 -521
Mar13 121119 15015.00 15301.00 14955.00 15301.00 +445.00 40 103 +17
Jun13 121119 15021.00 15021.00 15021.00 15021.00 +445.00 0 2 +0
Total Volume and Open Interest 22,155 32,985 -504
KOSPI 200(KFE)
Dec12 121119 246.85 247.25 246.50 246.50 +2.85 196,045 102,895 -3,485
Mar13 121119 245.90 246.00 245.75 245.75 +3.00 387 6,877 +1,281
Jun13 121119 247.30 247.30 247.30 247.30 +3.05 1 1,149 +0
Total Volume and Open Interest 196,434 110,931 -2,203
GSCI(CME)
Dec12 121119 645.90 652.00 645.90 651.40 +13.90 43 8,581 +0
Jan13 121119 646.50 652.50 646.50 652.00 +14.00 1 1 +1
Feb13 121119 653.00 653.00 639.95 653.00 +13.00      
Total Volume and Open Interest 44 8,582 +1
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259