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 Thu November 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121121 1412.00 1424.00 1399.25 1408.25 -4.50 93,560 257,317 +3,734
Mar13 121121 1396.25 1407.00 1384.75 1393.75 -2.50 20,787 113,595 -479
May13 121121 1379.25 1386.75 1368.00 1374.50 -4.50 14,305 102,309 +1,007
Jul13 121121 1374.25 1380.50 1362.75 1367.75 -4.50 9,968 68,126 +148
Aug13 121121 1349.75 1356.75 1344.75 1345.00 -4.50 213 1,525 +43
Sep13 121121 1311.00 1325.50 1311.00 1313.75 -5.50 177 1,343 +5
Nov13 121121 1291.75 1298.00 1283.00 1284.75 -7.00 2,842 55,587 +524
Jan14 121121 1298.75 1298.75 1290.50 1290.50 -7.25 39 799 +13
Mar14 121121 1295.75 1302.75 1295.75 1295.75 -7.00 19 467 +15
May14 121121 1300.50 1307.50 1300.50 1300.50 -7.00 3 254 +0
Jul14 121121 1308.00 1315.00 1308.00 1308.00 -7.00 1 121 +0
Aug14 121121 1302.75 1309.75 1302.75 1302.75 -7.00      
Sep14 121121 1293.00 1300.00 1293.00 1293.00 -7.00      
Nov14 121121 1264.25 1264.50 1257.50 1257.50 -7.00 121 2,157 +50
Total Volume and Open Interest 142,037 603,691 +5,059
Soybean Meal(CBOT)
Dec12 121121 429.60 435.50 426.50 427.90 -1.70 31,700 46,940 -3,984
Jan13 121121 424.80 429.90 420.90 423.30 -1.50 21,303 58,104 +3,843
Mar13 121121 416.60 420.70 411.50 414.40 -1.80 6,986 45,956 +595
May13 121121 406.10 409.60 401.30 403.00 -2.80 4,915 27,723 +1,146
Jul13 121121 400.40 404.90 396.70 397.80 -3.20 1,310 19,495 +111
Aug13 121121 390.80 395.80 389.10 389.70 -2.60 83 1,978 +29
Sep13 121121 380.50 385.20 379.40 380.20 -1.30 110 2,202 +61
Oct13 121121 370.00 370.00 364.80 365.20 -2.90 39 3,048 -16
Dec13 121121 365.10 368.30 361.50 362.10 -3.80 337 11,067 +16
Jan14 121121 363.50 367.30 363.50 363.50 -3.80 32 441 +24
Total Volume and Open Interest 66,958 217,998 +1,926
Soybean Oil(CBOT)
Dec12 121121 48.29 48.80 47.85 48.53 +0.21 67,625 71,386 -13,451
Jan13 121121 48.58 49.12 48.19 48.83 +0.17 55,557 134,328 +4,418
Mar13 121121 49.04 49.54 48.65 49.27 +0.15 14,947 51,683 +381
May13 121121 49.55 50.04 49.16 49.71 +0.13 6,996 36,203 -1,221
Jul13 121121 49.97 50.39 49.56 50.10 +0.10 4,109 27,184 +163
Aug13 121121 50.06 50.52 50.02 50.22 +0.09 372 3,362 -18
Sep13 121121 49.84 50.55 49.84 50.22 +0.03 271 3,214 -22
Oct13 121121 50.10 50.44 50.01 50.01 -0.07 207 3,992 +20
Dec13 121121 50.06 50.49 49.86 50.07 -0.08 1,340 11,401 +349
Jan14 121121 50.29 50.37 50.29 50.29 -0.08 20 1,078 +8
Total Volume and Open Interest 151,457 344,913 -9,369
Canola(WCE)
Nov12 121114 587.1 587.1 587.1 587.1 +9.8      
Jan13 121122 578.5 579.8 576.0 578.4 -0.8 7,167 95,603 +355
Mar13 121122 576.0 576.6 573.2 576.2 -0.6 2,747 26,647 +1,319
May13 121122 574.4 575.6 572.1 575.2 -0.1 2,290 17,731 -513
Jul13 121122 571.1 572.7 569.2 572.2 +0.1 304 7,811 +74
Total Volume and Open Interest 12,980 156,298 +1,549
Corn(CBOT)
Dec12 121121 743.00 747.00 738.00 741.00 -2.25 145,852 243,641 -16,168
Mar13 121121 746.75 751.00 742.00 745.25 -2.00 90,473 557,967 +13,090
May13 121121 742.00 746.25 738.25 742.00 -1.00 11,072 134,046 +692
Jul13 121121 731.25 735.50 728.00 731.75 -0.50 9,110 160,277 -234
Sep13 121121 642.00 645.25 641.00 643.75 +0.75 1,725 32,016 +399
Dec13 121121 622.00 625.00 620.50 623.25 +0.25 7,943 159,749 +331
Mar14 121121 632.50 633.00 630.00 631.50 +0.25 175 3,436 +13
May14 121121 638.00 638.00 637.75 638.00 +0.25 51 1,025 +26
Jul14 121121 642.50 643.25 641.75 641.75 unch 22 1,197 +15
Sep14 121121 610.00 610.00 610.00 610.00 unch 0 93 +0
Total Volume and Open Interest 266,538 1,301,506 -1,792
Wheat(CBOT)
Dec12 121121 844.75 849.50 841.00 845.25 +0.25 46,012 99,736 -6,754
Mar13 121121 860.50 865.00 856.50 859.75 -0.75 33,883 210,604 +2,287
May13 121121 867.50 870.25 862.50 866.00 -0.25 5,864 47,221 -63
Jul13 121121 852.50 855.75 849.00 851.50 -1.25 3,967 74,769 +267
Sep13 121121 857.50 861.75 856.75 858.75 -0.50 639 9,998 +23
Dec13 121121 867.75 869.50 863.50 865.50 -1.25 1,588 46,904 +237
Total Volume and Open Interest 92,002 494,374 -3,997
Wheat(KCBT)
Dec12 121121 879.25 882.75 874.00 876.25 -1.25 7,656 30,196 -3,015
Mar13 121121 897.00 899.75 891.00 893.25 -1.25 7,983 89,070 +1,176
May13 121121 905.00 907.00 899.00 901.25 -1.25 1,060 16,243 +305
Jul13 121121 895.50 902.50 893.50 897.50 unch 1,243 22,905 +163
Sep13 121121 899.00 907.00 899.00 902.25 -0.50 145 3,377 +167
Dec13 121121 907.50 914.50 907.50 911.25 +1.25 180 3,423 +56
Total Volume and Open Interest 18,274 165,677 -1,143
Wheat(MGE)
Dec12 121121 913.50 918.00 910.75 914.00 +1.25 2,212 8,562 -749
Mar13 121121 923.75 929.00 921.50 925.00 +1.25 1,965 22,342 +345
May13 121121 932.75 937.00 930.00 933.00 +0.75 468 5,124 +84
Jul13 121121 932.25 938.50 931.50 934.75 +0.75 70 2,079 -5
Sep13 121121 923.00 930.00 923.00 927.00 +2.25 102 2,897 +63
Total Volume and Open Interest 4,909 42,385 -229
Oats(CBOT)
Dec12 121121 376.00 379.75 369.00 370.00 -6.50 413 3,567 -258
Mar13 121121 388.00 390.75 381.25 382.25 -5.50 447 7,350 +198
May13 121121 390.00 390.00 384.25 384.25 -5.00 13 421 +10
Jul13 121121 385.75 390.75 385.75 385.75 -5.00 0 48 +0
Total Volume and Open Interest 873 11,445 -50
Rough Rice(CBOT)
Jan13 121121 14.87 14.95 14.81 14.83 -0.10 263 13,123 -68
Mar13 121121 15.20 15.24 15.15 15.15 -0.09 23 1,005 +3
May13 121121 15.51 15.52 15.43 15.43 -0.09 4 77 +3
Jul13 121121 15.58 15.68 15.58 15.58 -0.10 1 53 +0
Total Volume and Open Interest 291 14,277 -62
Live Cattle(CME)
Dec12 121121 127.050 128.350 127.000 128.075 +1.025 13,841 66,695 -3,400
Feb13 121121 130.575 131.800 130.450 131.630 +1.095 15,613 134,977 +2,030
Apr13 121121 134.600 135.800 134.485 135.630 +1.055 6,647 71,857 +1,815
Jun13 121121 130.630 131.880 130.485 131.685 +0.900 2,720 36,800 +836
Aug13 121121 130.235 130.985 129.950 130.650 +0.550 1,465 17,873 +712
Oct13 121121 133.200 134.000 133.035 133.900 +0.650 446 3,820 +43
Total Volume and Open Interest 40,975 334,554 +2,106
Feeder Cattle(CME)
Jan13 121121 146.950 147.685 146.825 147.380 +1.330 926 16,902 -43
Mar13 121121 149.985 150.100 149.250 149.985 +1.500 487 4,405 +29
Apr13 121121 151.400 151.600 151.235 151.400 +1.450 181 2,371 +11
May13 121121 152.685 152.900 152.630 152.685 +1.360 68 1,726 +0
Aug13 121121 156.000 156.200 156.000 156.000 +0.800 23 869 +11
Sep13 121121 156.900 156.900 156.900 156.900 +1.150 9 83 +3
Oct13 121121 157.250 157.250 157.250 157.250 +0.750 4 43 +0
Total Volume and Open Interest 1,698 26,399 +11
Lean Hogs(CME)
Dec12 121121 81.650 82.400 81.385 81.750 +0.100 11,840 43,432 -1,499
Feb13 121121 87.550 88.250 87.080 87.135 -0.565 11,500 92,869 +1,183
Apr13 121121 92.350 92.830 91.800 92.050 -0.450 4,437 42,233 +676
May13 121121 98.750 98.850 98.350 98.750 -0.150 41 1,452 +11
Jun13 121121 101.000 101.250 100.535 100.830 -0.250 2,767 26,218 +646
Jul13 121121 100.400 100.550 99.800 100.100 -0.450 761 8,091 +288
Aug13 121121 99.285 99.450 98.500 98.600 -0.650 1,178 12,543 +609
Oct13 121121 88.000 88.100 87.350 87.750 -0.350 581 8,368 +216
Total Volume and Open Interest 33,506 240,215 +2,279
Class III Milk(CME)
Nov12 121121 20.70 20.80 20.68 20.71 unch 54 5,335 +15
Dec12 121121 19.40 19.50 19.18 19.21 -0.19 312 4,589 +8
Jan13 121121 18.92 19.05 18.81 18.83 -0.15 156 2,595 +2
Feb13 121121 18.63 18.65 18.49 18.55 -0.05 48 2,060 +12
Mar13 121121 18.56 18.65 18.51 18.55 -0.05 36 1,673 +23
Total Volume and Open Interest 772 23,761 +128
Cocoa(ICE)
Dec12 121121 2521 2531 2521 2531 +25 15 521 -9
Mar13 121121 2441 2479 2432 2476 +20 10,887 90,579 +553
May13 121121 2451 2485 2439 2482 +21 1,897 29,424 +300
Jul13 121121 2456 2490 2455 2487 +20 536 17,709 +57
Sep13 121121 2452 2491 2451 2490 +20 125 15,290 +75
Dec13 121121 2460 2496 2454 2494 +20 56 9,226 -33
Mar14 121121 2464 2499 2460 2496 +18 36 13,522 +30
Total Volume and Open Interest 13,552 185,392 +973
Coffee "C"(ICE)
Dec12 121121 144.00 145.85 142.90 144.80 +1.05 12,735 1,040 -7,639
Mar13 121121 152.20 154.15 151.00 153.45 +1.00 17,324 94,491 +3,586
May13 121121 155.55 157.00 153.85 156.35 +1.10 2,168 20,147 +479
Jul13 121121 158.55 159.35 156.80 159.20 +1.10 835 8,967 +99
Sep13 121121 161.15 162.15 159.70 162.05 +1.10 92 4,890 +16
Dec13 121121 165.80 166.10 165.15 166.05 +1.10 63 3,568 +20
Total Volume and Open Interest 33,236 134,382 -3,424
Orange Juice(ICE)
Jan13 121121 122.50 126.85 121.95 125.40 +3.40 2,164 15,888 -347
Mar13 121121 123.05 127.30 123.05 125.90 +2.85 445 4,012 +27
May13 121121 125.25 128.30 124.85 127.15 +2.60 183 1,231 -122
Jul13 121121 130.00 130.00 127.00 129.15 +2.15 171 580 +165
Sep13 121121 131.30 131.30 131.30 131.30 +2.15 0 69 +0
Nov13 121121 132.10 132.10 132.10 132.10 +2.15 0 59 +0
Total Volume and Open Interest 2,963 21,864 -277
Sugar #11(ICE)
Mar13 121121 19.83 19.86 19.55 19.64 -0.26 37,901 349,969 -651
May13 121121 19.82 19.82 19.53 19.60 -0.25 8,806 105,175 -602
Jul13 121121 19.74 19.79 19.55 19.60 -0.24 8,463 122,567 +1,351
Oct13 121121 19.99 20.02 19.79 19.84 -0.24 4,049 69,076 +909
Mar14 121121 20.42 20.45 20.24 20.28 -0.23 2,669 43,552 -66
May14 121121 20.25 20.25 20.06 20.09 -0.20 652 12,061 +127
Jul14 121121 19.94 20.01 19.90 19.92 -0.18 708 6,563 -276
Oct14 121121 20.00 20.05 19.97 19.97 -0.17 675 8,359 +60
Total Volume and Open Interest 64,549 726,929 +1,171
London Cocoa(LCE)
Dec12 121122 1575 1597 1573 1576 -12 1,438 38,079 -18
Mar13 121122 1575 1597 1568 1573 -13 2,523 72,762 +204
May13 121122 1582 1602 1575 1580 -14 747 29,051 +468
Jul13 121122 1597 1606 1584 1584 -16 328 20,137 -20
Sep13 121122 1596 1614 1591 1591 -16 147 20,133 +177
Dec13 121122 1588 1592 1571 1571 -18 70 11,391 +138
Mar14 121122 1570 1570 1570 1570 -17 0 14,132 +409
Total Volume and Open Interest 5,353 212,534 +1,358
London Sugar(LCE)
Mar13 121122 518.60 524.50 518.40 522.40 +4.40 735 41,140 +169
May13 121122 526.70 530.60 525.50 529.00 +4.00 181 15,149 -100
Aug13 121122 532.20 532.20 532.20 532.20 +4.20 0 6,659 +77
Oct13 121122 536.10 536.10 536.10 536.10 +4.20 0 4,207 -4
Dec13 121122 541.00 541.00 541.00 541.00 +4.60 0 1,714 +0
Total Volume and Open Interest 916 69,850 +222
Cotton(ICE)
Dec12 121121 72.50 72.85 72.10 72.38 -0.12 10,167 9,315 -7,477
Mar13 121121 72.49 72.98 72.12 72.66 +0.17 15,589 125,836 +2,967
May13 121121 72.80 73.78 72.80 73.37 +0.03 985 15,829 +459
Jul13 121121 74.16 74.65 74.04 74.31 unch 216 10,012 +62
Oct13 121121 75.64 75.99 75.64 75.99 unch 0 3 +0
Dec13 121121 76.40 76.95 76.14 76.59 +0.15 53 5,298 +7
Total Volume and Open Interest 27,010 166,361 -3,982
Lumber(CME)
Jan13 121121 323.5 324.5 317.0 318.6 -5.5 530 7,688 -37
Mar13 121121 331.5 331.9 326.0 327.7 -5.0 87 2,169 +22
May13 121121 333.5 335.5 328.6 330.4 -6.1 43 862 -2
Jul13 121121 334.5 334.5 328.0 329.6 -4.8 4 115 +4
Total Volume and Open Interest 664 10,850 -13
Crude Oil(NYM)
Jan13 121121 87.28 87.89 86.37 87.38 +0.63 322,630 326,946 +2,487
Feb13 121121 87.95 88.51 87.00 87.98 +0.63 78,213 146,102 +11,442
Mar13 121121 88.55 89.15 87.67 88.61 +0.63 49,975 106,411 +4,169
Apr13 121121 89.09 89.68 88.28 89.19 +0.64 22,891 57,572 +1,351
May13 121121 89.10 90.19 88.77 89.67 +0.65 12,072 51,889 +929
Jun13 121121 90.00 90.60 89.07 90.03 +0.65 33,574 110,234 -167
Jul13 121121 89.92 90.83 89.58 90.30 +0.66 5,598 39,976 -148
Aug13 121121 90.88 90.99 90.47 90.47 +0.67 3,764 27,001 +155
Sep13 121121 90.97 91.06 90.57 90.57 +0.67 5,923 38,390 +48
Oct13 121121 91.05 91.05 90.05 90.64 +0.69 2,037 28,860 +200
Nov13 121121 90.75 91.16 89.98 90.71 +0.70 2,061 28,226 +44
Dec13 121121 90.46 91.30 89.86 90.76 +0.71 37,786 169,872 +3,492
Jan14 121121 90.66 90.66 90.66 90.66 +0.72 1,222 27,864 -63
Feb14 121121 90.53 90.53 90.53 90.53 +0.71 1,870 11,698 +458
Mar14 121121 90.40 90.80 90.40 90.40 +0.71 2,391 16,387 +702
Apr14 121121 90.28 90.28 90.28 90.28 +0.71 1,069 10,110 +526
Total Volume and Open Interest 607,214 1,498,820 +27,908
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 121121 87.300 87.925 86.375 87.375 +0.625 9,442 2,939 -527
Feb13 121121 87.800 88.425 87.000 87.975 +0.625 265 1,220 -2
Mar13 121121 88.525 88.850 88.025 88.600 +0.625 52 319 -2
Apr13 121121 88.550 89.700 88.550 89.200 +0.650 4 6 +1
May13 121121 89.675 89.675 89.675 89.675 +0.650 0 5 +0
Jun13 121121 90.025 90.025 90.025 90.025 +0.650 1 45 +1
Jul13 121121 90.300 90.300 90.300 90.300 +0.650 2 2 +1
Aug13 121121 90.475 90.475 90.475 90.475 +0.675      
Total Volume and Open Interest 9,766 4,692 -528
Heating Oil(NYM)
Dec12 121121 306.95 308.70 304.42 307.22 +3.30 40,682 56,220 -6,292
Jan13 121121 307.50 309.47 305.03 308.12 +3.29 57,560 80,266 +2,307
Feb13 121121 307.00 309.14 305.00 308.01 +3.19 24,639 32,384 -106
Mar13 121121 306.53 307.80 304.21 306.75 +3.00 15,512 30,149 +190
Apr13 121121 304.50 305.44 301.57 304.38 +2.78 8,905 28,703 +839
May13 121121 306.00 306.28 302.83 305.75 +2.73 4,011 18,463 +206
Jun13 121121 303.29 304.37 300.57 303.39 +2.60 5,683 17,075 -929
Jul13 121121 302.48 302.96 300.42 302.40 +2.50 803 5,045 +248
Aug13 121121 302.41 302.41 301.89 301.89 +2.49 203 3,601 +38
Sep13 121121 302.06 302.06 298.97 301.51 +2.48 196 7,113 -42
Oct13 121121 301.94 301.95 301.34 301.34 +2.42 80 2,250 +14
Nov13 121121 301.77 301.77 301.18 301.18 +2.28 63 1,995 +0
Dec13 121121 300.36 301.19 298.00 300.80 +2.16 3,025 14,912 -754
Jan14 121121 300.00 300.40 300.00 300.40 +2.06 2 1,167 +0
Total Volume and Open Interest 161,389 300,596 -4,281
Gasoline(NYMEX)
Dec12 121121 273.51 275.51 271.12 274.95 +3.70 34,918 42,895 -5,841
Jan13 121121 270.89 272.84 268.74 272.25 +3.41 48,548 120,290 +3,628
Feb13 121121 269.43 272.86 268.66 272.37 +3.41 14,401 29,321 +655
Mar13 121121 272.00 274.29 270.14 273.85 +3.28 8,033 26,215 -292
Apr13 121121 286.33 288.92 285.09 288.47 +3.14 3,830 18,801 +254
May13 121121 285.92 288.16 284.47 287.78 +2.99 3,048 13,497 +922
Jun13 121121 282.75 285.31 281.92 285.03 +2.94 2,028 14,647 +564
Jul13 121121 280.86 281.75 278.60 281.45 +2.90 829 4,270 +49
Aug13 121121 276.22 277.70 276.22 277.70 +2.85 447 3,661 -57
Sep13 121121 272.46 273.65 272.46 273.65 +2.87 460 4,353 +45
Total Volume and Open Interest 117,168 286,980 +129
e-miNY RBOB Gasoline(NYM)
Dec12 121121 275.00 275.00 274.95 275.00 +3.70 0 1 +0
Jan13 121121 272.30 272.30 272.25 272.30 +3.50      
Feb13 121121 272.40 272.40 272.37 272.40 +3.40      
Mar13 121121 273.90 273.90 273.85 273.90 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121121 3.835 3.910 3.786 3.903 +0.071 93,266 54,333 -17,381
Jan13 121121 3.944 4.032 3.900 4.020 +0.076 57,623 289,016 +3,803
Feb13 121121 3.954 4.040 3.912 4.032 +0.078 20,071 73,522 +1,740
Mar13 121121 3.919 4.002 3.881 3.996 +0.075 18,552 123,888 +3,167
Apr13 121121 3.854 3.967 3.852 3.960 +0.069 18,167 145,137 +2,861
May13 121121 3.888 3.987 3.879 3.983 +0.066 3,752 43,441 +472
Jun13 121121 3.951 4.017 3.915 4.015 +0.065 1,207 21,431 +114
Jul13 121121 3.980 4.052 3.950 4.052 +0.064 1,280 26,510 +46
Aug13 121121 3.997 4.072 3.971 4.071 +0.064 918 22,537 +129
Sep13 121121 3.995 4.075 3.970 4.074 +0.064 1,663 22,181 +69
Oct13 121121 4.019 4.110 4.005 4.109 +0.065 8,057 90,878 +1,218
Nov13 121121 4.110 4.200 4.097 4.198 +0.063 1,866 26,654 +367
Dec13 121121 4.318 4.376 4.276 4.375 +0.059 1,579 30,191 +166
Jan14 121121 4.395 4.479 4.395 4.477 +0.060 2,861 71,481 +26
Feb14 121121 4.392 4.453 4.392 4.452 +0.059 181 5,708 -15
Mar14 121121 4.312 4.380 4.312 4.376 +0.057 580 12,638 -224
Total Volume and Open Interest 234,328 1,156,533 -2,924
Brent Crude Oil(ICE)
Jan13 121122 110.97 111.17 110.11 110.55 -0.31 192,519 296,359 -11,376
Feb13 121122 110.13 110.30 109.34 109.73 -0.31 85,049 164,585 +1,469
Mar13 121122 109.53 109.63 108.74 109.10 -0.30 40,047 93,440 +2,211
Apr13 121122 108.99 109.09 108.26 108.59 -0.29 18,963 43,551 +846
May13 121122 108.52 108.62 107.84 108.15 -0.28 12,075 47,673 +1,126
Jun13 121122 108.05 108.17 107.43 107.72 -0.26 26,948 91,636 -70
Jul13 121122 107.46 107.69 106.99 107.28 -0.24 4,764 31,180 -307
Aug13 121122 106.97 107.22 106.52 106.81 -0.22 3,389 41,823 -106
Sep13 121122 106.22 106.72 106.06 106.32 -0.20 5,974 44,196 -53
Oct13 121122 105.88 105.88 105.88 105.88 -0.17 2,938 41,089 +544
Nov13 121122 105.49 105.49 105.49 105.49 -0.14 2,055 29,994 +28
Dec13 121122 105.23 105.54 104.83 105.14 -0.09 24,764 117,763 +1,021
Jan14 121122 104.80 104.80 104.80 104.80 -0.06 1,402 19,706 +411
Feb14 121122 104.44 104.44 104.44 104.44 -0.04 650 11,695 +76
Total Volume and Open Interest 432,392 1,269,366 -3,504
Gas Oil(ICE)
Dec12 121122 953.25 954.00 945.25 947.50 -4.00 50,168 99,167 +99,167
Jan13 121122 954.50 956.50 948.50 950.25 -3.50 73,467 110,084 +110,084
Feb13 121122 953.00 953.75 946.00 948.00 -3.75 31,619 50,491 +50,491
Mar13 121122 947.25 949.00 941.50 944.00 -3.75 17,647 35,281 +35,281
Apr13 121122 942.50 944.75 937.50 939.75 -3.50 10,264 33,442 +33,442
May13 121122 937.75 940.25 933.25 935.50 -3.00 4,560 21,689 +21,689
Jun13 121122 936.75 937.00 930.00 932.25 -2.50 11,290 35,240 +35,240
Jul13 121122 934.50 934.75 930.00 930.25 -2.00 2,298 16,000 +16,000
Aug13 121122 932.25 932.25 927.75 928.00 -1.75 1,758 12,837 +12,837
Sep13 121122 930.00 930.00 925.75 926.00 -1.25 2,009 14,549 +14,549
Total Volume and Open Interest 217,485 532,479 +8,644
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121121 2.396 2.400 2.378 2.381 -0.006 284 1,052 -129
Jan13 121121 2.395 2.395 2.374 2.379 -0.007 408 1,169 -17
Feb13 121121 2.395 2.395 2.374 2.379 -0.009 272 1,347 -47
Mar13 121121 2.400 2.400 2.383 2.387 -0.011 306 2,097 +93
Apr13 121121 2.394 2.395 2.390 2.393 -0.011 269 712 +97
May13 121121 2.384 2.396 2.379 2.392 unch 70 1,541 -5
Jun13 121121 2.383 2.392 2.373 2.387 -0.004 650 1,273 -308
Total Volume and Open Interest 2,641 11,408 -415
WTI Crude Oil(ICE)
Jan13 121122 87.68 87.75 86.81 87.18 -0.20 52,803 79,478 +79,478
Feb13 121122 88.24 88.25 87.44 87.80 -0.18 22,615 52,326 +52,326
Mar13 121122 88.61 88.66 88.10 88.46 -0.15 13,273 42,717 +42,717
Apr13 121122 89.16 89.18 88.70 89.06 -0.13 5,385 19,973 +19,973
May13 121122 89.63 89.78 89.20 89.55 -0.12 3,136 16,602 +16,602
Jun13 121122 89.98 90.21 89.60 89.93 -0.10 5,654 51,326 +51,326
Jul13 121122 90.38 90.38 90.20 90.20 -0.10 1,051 9,090 +9,090
Aug13 121122 90.38 90.38 90.38 90.38 -0.09 679 5,880 +5,880
Sep13 121122 90.51 90.51 90.51 90.51 -0.06 732 9,419 +9,419
Oct13 121122 90.58 90.58 90.58 90.58 -0.06 584 5,603 +5,603
Nov13 121122 90.68 90.68 90.68 90.68 -0.03 841 5,571 +5,571
Dec13 121122 90.86 90.86 90.73 90.73 -0.03 5,389 72,433 +72,433
Jan14 121122 90.65 90.65 90.65 90.65 -0.01 611 5,984 +5,984
Feb14 121122 90.48 90.56 90.48 90.56 +0.03 64 1,898 +1,898
Mar14 121122 90.45 90.45 90.45 90.45 +0.05 17 3,610 +3,610
Apr14 121122 90.35 90.35 90.35 90.35 +0.07 0 2,119 +2,119
Total Volume and Open Interest 113,738 482,277 -2,446
US Dollar Index(ICE)
Dec12 121122 80.840 80.965 80.645 80.965 unch 15,721 37,249 +0
Mar13 121122 81.040 81.135 80.830 81.135 unch 187 1,955 +0
Jun13 121122 81.340 81.375 81.340 81.375 unch 0 4 +0
Total Volume and Open Interest 15,908 39,211 +0
Australian Dollar(CME)
Dec12 121121 103.65 103.72 103.16 103.43 -0.07 103,511 179,338 -3,642
Mar13 121121 102.90 102.90 102.44 102.68 -0.07 144 1,011 +54
Jun13 121121 101.85 102.03 101.75 101.96 -0.07 0 10 +0
Total Volume and Open Interest 103,655 180,364 -3,588
British Pound(CME)
Dec12 121121 159.21 159.58 158.82 159.48 +0.34 82,233 149,939 +1,198
Mar13 121121 159.23 159.50 159.03 159.44 +0.33 97 722 +65
Jun13 121121 159.41 159.41 159.08 159.41 +0.33 0 59 +0
Total Volume and Open Interest 82,330 150,722 +1,263
Canadian Dollar(CME)
Dec12 121121 100.24 100.37 100.01 100.30 +0.17 59,488 162,352 +2,761
Mar13 121121 100.07 100.12 99.92 100.10 +0.17 279 5,398 +64
Jun13 121121 99.74 99.90 99.72 99.90 +0.18 13 763 +0
Sep13 121121 99.68 99.68 99.51 99.68 +0.17 24 866 +6
Total Volume and Open Interest 59,822 169,517 +2,841
Japanese Yen(CME)
Dec12 121121 122.43 122.49 121.16 121.25 -1.16 103,877 179,079 +4,098
Mar13 121121 122.58 122.58 121.31 121.38 -1.16 559 1,786 +248
Jun13 121121 122.50 122.68 121.49 121.49 -1.19 0 83 +0
Total Volume and Open Interest 104,440 180,979 +4,349
Swiss Franc(CME)
Dec12 121121 106.41 106.62 105.75 106.55 +0.20 25,130 46,124 +278
Mar13 121121 106.35 106.77 106.35 106.72 +0.20 4 83 +3
Jun13 121121 106.91 106.91 106.71 106.91 +0.20 0 3 +0
Total Volume and Open Interest 25,134 46,210 +281
EuroFX(CME)
Dec12 121121 128.18 128.36 127.39 128.28 +0.19 238,921 229,190 -1,350
Mar13 121121 128.30 128.47 127.60 128.42 +0.19 840 2,455 +222
Jun13 121121 128.14 128.56 128.14 128.56 +0.19 7 633 +7
Total Volume and Open Interest 239,768 232,328 -1,121
Mexican Peso(CME)
Dec12 121121 767.50 767.50 764.00 765.25 -0.25 33,637 164,428 +3,971
Jan13 121121 763.00 763.25 763.00 763.00 -0.25      
Total Volume and Open Interest 33,868 165,940 +4,002
Brazilian Real(CME)
Dec12 121121 478.15 478.15 475.85 476.45 -3.40 251 5,567 +170
Jan13 121121 474.65 474.65 474.65 474.65 -3.40      
Feb13 121121 472.90 472.90 472.90 472.90 -3.40 0 1 +0
Mar13 121121 471.50 471.50 470.65 471.10 -3.40 0 187 +0
Total Volume and Open Interest 251 32,762 +170
30-Year T-Bonds(CBOT)
Dec12 121121 150~130 150~250 149~290 150~030 -0~140 310,756 608,400 -10,662
Mar13 121121 149~010 149~130 148~190 148~240 -0~140 12,068 24,785 +7,190
Jun13 121121 147~190 148~010 147~190 147~190 -0~140      
Total Volume and Open Interest 322,824 633,185 -3,472
10-Year T-Notes(CBOT)
Dec12 121121 133~180 133~230 133~100 133~125 -0~070 967,574 1,748,979 -22,740
Mar13 121121 133~015 133~055 132~255 132~280 -0~070 57,749 108,021 +33,962
Jun13 121121 132~010 132~080 132~010 132~010 -0~070      
Total Volume and Open Interest 1,025,323 1,857,000 +11,222
5-Year T-Notes(CBOT)
Dec12 121121 124~184 124~204 124~144 124~154 -0~040 510,695 1,391,368 -46,915
Mar13 121121 124~124 124~146 124~086 124~094 -0~044 54,570 121,227 +26,931
Jun13 121121 123~214 123~260 123~214 123~214 -0~044      
Total Volume and Open Interest 565,265 1,512,595 -19,984
2 Year T-Notes(CBOT)
Dec12 121121 110~070 110~074 110~060 110~062 -0~006 287,028 951,598 +4,599
Mar13 121121 110~062 110~066 110~052 110~054 -0~010 23,883 142,134 +4,148
Jun13 121121 109~220 109~230 109~220 109~220 -0~010      
Total Volume and Open Interest 310,911 1,093,732 +8,747
Eurodollars(CME)
Dec12 121121 99.680 99.683 99.673 99.677 -0.003 84,561 871,197 +1,347
Mar13 121121 99.675 99.680 99.660 99.670 -0.005 97,211 725,726 -3,913
Jun13 121121 99.660 99.665 99.645 99.655 -0.010 93,564 719,183 +2,024
Sep13 121121 99.650 99.650 99.625 99.635 -0.015 70,805 622,621 +5,844
Dec13 121121 99.620 99.625 99.595 99.605 -0.020 78,260 727,927 -739
Mar14 121121 99.590 99.595 99.570 99.575 -0.020 72,829 647,145 -2,830
Jun14 121121 99.550 99.560 99.525 99.535 -0.020 63,105 550,236 +2,086
Sep14 121121 99.510 99.515 99.485 99.490 -0.025 72,395 501,332 +2,541
Dec14 121121 99.455 99.460 99.425 99.435 -0.025 63,400 512,593 +3,237
Mar15 121121 99.395 99.405 99.370 99.380 -0.025 54,604 526,640 +5,814
Jun15 121121 99.325 99.335 99.295 99.305 -0.025 55,500 570,113 +1,294
Sep15 121121 99.235 99.245 99.210 99.215 -0.025 57,545 380,697 +1,710
Dec15 121121 99.120 99.130 99.090 99.100 -0.025 54,971 351,800 +10,302
Mar16 121121 99.000 99.015 98.970 98.980 -0.025 31,612 213,364 +1,764
Jun16 121121 98.860 98.880 98.835 98.845 -0.025 24,597 143,409 +2,202
Sep16 121121 98.720 98.740 98.690 98.705 -0.025 21,060 131,252 +87
Dec16 121121 98.570 98.590 98.535 98.550 -0.030 17,870 100,226 -1,186
Mar17 121121 98.435 98.450 98.400 98.415 -0.030 9,302 85,089 -574
Total Volume and Open Interest 1,051,345 8,586,243 +32,905
Ultra T-Bond(CBOT)
Dec12 121121 166~10 167~01 165~25 166~02 -0~19 39,752 350,831 -3,511
Mar13 121121 164~27 164~27 164~18 164~21 -0~19 2,347 5,885 +1,588
Jun13 121121 164~21 165~08 164~21 164~21 -0~19      
Total Volume and Open Interest 42,099 356,716 -1,923
30 Day Federal Funds(CBOT)
Nov12 121121 99.838 99.838 99.835 99.838 unch 1,371 71,508 +550
Dec12 121121 99.845 99.850 99.840 99.845 unch 414 37,282 +142
Jan13 121121 99.860 99.865 99.860 99.860 unch 305 25,950 +31
Feb13 121121 99.865 99.870 99.860 99.865 unch 1,167 24,422 -329
Mar13 121121 99.865 99.870 99.860 99.865 unch 1,836 21,435 +494
Apr13 121121 99.865 99.875 99.860 99.865 unch 372 22,052 -25
Total Volume and Open Interest 12,854 381,820 +1,741
3-Mth Euro-Yen(CME)
Dec12 121121 99.683 99.683 99.683 99.683 unch      
Mar13 121121 99.730 99.730 99.730 99.730 +0.005      
Jun13 121121 99.755 99.755 99.755 99.755 +0.005      
Sep13 121121 99.762 99.762 99.762 99.762 +0.005      
Dec13 121121 99.765 99.765 99.765 99.765 +0.005      
Mar14 121121 99.760 99.760 99.760 99.760 +0.005      
Jun14 121121 99.715 99.715 99.715 99.715 +0.005      
Sep14 121121 99.575 99.575 99.575 99.575 +0.005      
Dec14 121121 99.800 99.800 99.800 99.800 +0.005      
Mar15 121121 99.660 99.660 99.660 99.660 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121122 99.68 99.68 99.68 99.68 0.00 0 2,106 -159
Mar13 121122 99.74 99.74 99.73 99.73 unch 0 343 +0
Jun13 121122 99.75 99.75 99.75 99.75 unch 0 201 +0
Sep13 121122 99.76 99.76 99.76 99.76 unch 0 305 +0
Dec13 121122 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121122 99.79 99.79 99.76 99.76 unch 0 344 +0
Jun14 121122 99.71 99.71 99.71 99.71 unch      
Sep14 121122 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 3,687 -159
Japanese Gov't Bonds(SGX)
Dec12 121122 144.59 144.59 144.47 144.50 -0.07 2,040 23,762 -101
Mar13 121122 144.10 144.10 143.97 143.97 -0.07 25 10 +9
Jun13 121122 141.88 141.88 141.88 141.88 -0.07      
Total Volume and Open Interest 2,065 23,772 -92
Euro-Bund(EUREX)
Dec12 121122 142.19 142.27 142.03 142.16 -0.01 673,521 963,234 +12,943
Mar13 121122 143.85 143.90 143.69 143.81 -0.02 22,695 114,690 +9,263
Jun13 121122 142.16 142.16 142.16 142.16 -0.01 34 17 +17
Total Volume and Open Interest 696,250 1,077,941 +22,223
Euro-Bobl(EUREX)
Dec12 121122 126.21 126.24 126.13 126.19 unch 355,420 795,082 -6,486
Mar13 121122 126.86 126.90 126.83 126.87 unch 11,637 71,213 +5,963
Jun13 121122 126.87 126.87 126.87 126.87 unch      
Total Volume and Open Interest 367,057 866,295 -523
3-Mth Euribor(EUREX)
Dec12 121122 99.810 99.810 99.810 99.810 -0.005 29 2,379 -16
Mar13 121122 99.820 99.820 99.820 99.820 -0.005 12 2,025 +10
Jun13 121122 99.805 99.805 99.805 99.805 -0.005 0 1,066 +0
Total Volume and Open Interest 56 7,980 +7
Long Gilt(LIFFE)
Dec12 121122 119~06 119~14 119~04 119~14 +0~04 137,129 358,449 -7,317
Mar13 121122 118~18 118~21 118~12 118~20 +0~04 9,124 13,172 +1,007
Total Volume and Open Interest 146,253 371,621 -6,310
3-Mth Short Sterling(LIFFE)
Dec12 121122 99.47 99.48 99.46 99.46 -0.01 24,763 251,996 -6,953
Mar13 121122 99.46 99.47 99.44 99.45 -0.01 25,729 338,514 +7,661
Jun13 121122 99.45 99.47 99.44 99.45 -0.01 39,170 316,397 -4,919
Sep13 121122 99.44 99.46 99.42 99.44 -0.01 25,331 324,662 -10,634
Dec13 121122 99.41 99.44 99.40 99.42 unch 37,217 356,967 -9,658
Mar14 121122 99.38 99.40 99.37 99.39 unch 28,384 271,352 -8,912
Total Volume and Open Interest 244,368 2,718,160 -36,531
3-Mth Euribor(LIFFE)
Dec12 121122 99.815 99.820 99.810 99.810 -0.005 22,035 503,812 -1,185
Mar13 121122 99.825 99.835 99.815 99.820 -0.005 59,975 540,916 -2,715
Jun13 121122 99.805 99.815 99.800 99.805 -0.005 26,108 464,072 +10,943
Total Volume and Open Interest 238,976 4,210,215 -7,629
3-Mth Aus T-Bills(SFE)
Dec12 121122 96.79 96.80 96.77 96.79 -0.01 25,741 138,566 +4,695
Mar13 121122 96.94 96.94 96.90 96.91 -0.03 26,021 192,492 +3,964
Jun13 121122 97.05 97.06 97.00 97.02 -0.04 19,806 135,081 +2,350
Sep13 121122 97.09 97.09 97.02 97.04 -0.05 7,257 83,241 -356
Dec13 121122 97.05 97.06 97.00 97.02 -0.04 3,966 71,584 +1,260
Mar14 121122 96.97 96.97 96.92 96.95 -0.03 2,429 42,838 +1,151
Jun14 121122 96.88 96.88 96.84 96.86 -0.04 1,523 18,968 +155
Sep14 121122 96.79 96.79 96.75 96.78 -0.02 861 18,276 +139
Dec14 121122 96.71 96.71 96.71 96.71 -0.03 4 1,377 -9
Mar15 121122 96.64 96.64 96.64 96.64 -0.03 0 49 -13
Total Volume and Open Interest 87,608 702,855 +13,336
10-Year Aus T-Bonds(SFE)
Dec12 121122 96.88 96.89 96.81 96.83 -0.06 50,079 433,519 -6,715
Mar13 121122 96.80 96.80 96.80 96.80 -0.05 0 5 +0
Total Volume and Open Interest 50,079 433,524 -6,715
3-Year Aus T-Bonds(SFE)
Dec12 121122 97.37 97.38 97.30 97.32 -0.06 136,768 501,709 -13,604
Mar13 121122 97.32 97.32 97.32 97.32 -0.06      
Total Volume and Open Interest 136,768 501,709 -13,604
Gold(CMX)
Dec12 121121 1727.8 1732.0 1718.4 1728.2 +4.6 128,071 216,610 -8,956
Feb13 121121 1730.1 1734.2 1720.6 1730.6 +4.7 19,467 128,845 +10,263
Apr13 121121 1730.9 1734.3 1725.0 1732.6 +4.7 2,711 22,351 +1,171
Jun13 121121 1728.0 1736.1 1725.0 1734.6 +4.7 1,277 26,965 +115
Aug13 121121 1735.6 1737.9 1726.7 1736.5 +4.8 382 15,224 -47
Oct13 121121 1736.5 1738.4 1736.5 1738.4 +4.8 205 8,215 +82
Dec13 121121 1731.0 1742.1 1731.0 1740.5 +4.8 1,516 17,038 +527
Feb14 121121 1742.9 1743.0 1742.9 1742.9 +4.8 45 2,476 +7
Apr14 121121 1745.4 1745.4 1745.4 1745.4 +4.9 0 3,445 +0
Jun14 121121 1747.9 1747.9 1747.9 1747.9 +4.9 0 9,167 +0
Aug14 121121 1750.4 1750.4 1750.4 1750.4 +5.1 0 84 +0
Total Volume and Open Interest 153,850 474,129 +3,274
Silver(CMX)
Dec12 121121 3317.0 3339.5 3282.5 3335.0 +42.0 45,991 46,884 -3,957
Mar13 121121 3331.0 3347.5 3292.0 3343.9 +42.2 16,446 49,942 +5,248
May13 121121 3323.5 3348.4 3309.0 3348.4 +42.4 462 5,870 +56
Jul13 121121 3329.0 3352.3 3329.0 3352.3 +42.5 181 6,320 +32
Sep13 121121 3355.6 3355.6 3355.6 3355.6 +42.6 117 4,061 +41
Dec13 121121 3333.5 3360.0 3315.5 3359.7 +42.9 833 17,845 -52
Mar14 121121 3359.7 3359.7 3359.7 3359.7 +43.2 83 1,676 +75
Total Volume and Open Interest 65,089 150,335 +1,621
Platinum(NYMEX)
Jan13 121121 1575.0 1584.6 1567.1 1583.9 +10.9 5,612 54,827 -1,410
Apr13 121121 1580.0 1587.1 1570.6 1586.8 +10.9 123 4,299 +36
Jul13 121121 1587.0 1589.7 1587.0 1589.7 +10.9 26 317 +25
Oct13 121121 1591.7 1591.7 1591.7 1591.7 +10.9 0 42 +0
Total Volume and Open Interest 5,767 59,533 -1,347
Palladium(NYMEX)
Dec12 121121 636.60 654.30 631.10 651.30 +12.95 4,503 13,958 -742
Mar13 121121 640.00 655.70 632.85 652.80 +12.80 1,719 7,917 +1,470
Jun13 121121 651.00 654.05 648.65 654.05 +12.80 0 21 +0
Total Volume and Open Interest 6,222 21,897 +169
Copper(CMX)
Dec12 121121 352.80 352.90 347.15 349.60 -2.05 44,026 39,169 -3,249
Mar13 121121 353.95 353.95 348.25 350.65 -2.00 10,435 76,444 +1,710
May13 121121 352.30 352.35 349.50 351.35 -2.00 915 12,226 +163
Jul13 121121 353.25 353.25 350.80 351.95 -1.95 36 5,866 -4
Sep13 121121 352.75 352.75 352.45 352.45 -1.85 129 3,304 -85
Total Volume and Open Interest 56,359 147,748 -1,403
DJIA Index(CBOT)
Dec12 121121 12757 12810 12700 12800 +41 495 15,255 +333
Mar13 121121 12725 12725 12684 12725 +41 0 7 +0
Jun13 121121 12645 12645 12604 12645 +41      
Sep13 121121 12566 12566 12525 12566 +41      
Total Volume and Open Interest 495 15,262 +333
E-mini DJIA Index(CBOT)
Dec12 121121 12757 12813 12696 12800 +41 122,895 95,921 +870
Mar13 121121 12625 12741 12623 12725 +41 149 325 +5
Jun13 121121 12584 12645 12584 12645 +41 1 51 +0
Sep13 121121 12566 12566 12566 12566 +41      
Total Volume and Open Interest 123,045 96,297 +875
S & P 500(CME)
Dec12 121121 1385.70 1389.30 1377.10 1388.30 +2.00 9,267 222,308 +1,857
Mar13 121121 1381.70 1382.60 1377.60 1381.70 +2.10 128 3,826 +400
Jun13 121121 1374.80 1375.70 1370.70 1374.80 +2.10 1 1,825 +4
Sep13 121121 1368.30 1369.20 1364.20 1368.30 +2.10 0 8 +8
Total Volume and Open Interest 9,396 227,967 +2,269
S & P 500 E-Mini(Globex)
Dec12 121121 1386.00 1389.75 1377.00 1388.25 +2.00 1,548,714 3,066,774 +20,789
Mar13 121121 1379.25 1383.00 1370.75 1381.75 +2.25 7,173 53,455 +3,602
Total Volume and Open Interest 1,555,912 3,123,365 +24,433
NASDAQ 100(CME)
Dec12 121121 2592.00 2600.00 2580.50 2596.00 +2.50 3,548 27,862 +762
Mar13 121121 2590.00 2595.00 2587.30 2590.00 +2.70 0 80 +0
Jun13 121121 2584.50 2584.50 2581.80 2584.50 +2.70      
Total Volume and Open Interest 3,548 27,942 +762
NASDAQ 100 E-Mini(Globex)
Dec12 121121 2592.00 2602.00 2577.00 2596.00 +2.50 227,460 399,921 -842
Mar13 121121 2587.50 2595.80 2574.00 2590.00 +2.70 51 552 +9
Total Volume and Open Interest 227,511 400,482 -833
S & P Midcap 400(CME)
Dec12 121121 976.00 977.50 974.00 977.40 +2.10 2 3,028 +0
Mar13 121121 975.40 975.40 973.30 975.40 +2.10      
Jun13 121121 973.30 973.30 971.20 973.30 +2.10      
Total Volume and Open Interest 2 3,028 +0
Volatility Index(CBOE)
Nov12 121121 15.05 15.05 15.05 15.05 -0.10 38,384 0 -44,360
Dec12 121121 16.40 16.75 16.10 16.45 +0.05 57,164 166,900 +9,207
Jan13 121121 18.00 18.35 17.84 18.35 +0.30 21,791 0 +0
Feb13 121121 19.20 19.47 19.01 19.40 +0.20 11,260 34,082 -16
Total Volume and Open Interest 146,116 275,709 -33,849
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121121 9200 9350 9175 9335 +110 6,187 37,210 +1,688
Mar13 121121 9250 9345 9195 9335 +110 14 34 +12
Total Volume and Open Interest 6,201 37,244 +1,700
Nikkei 225(SGX)
Dec12 121122 9205 9365 9195 9355 +140 124,273 249,385 +9,823
Mar13 121122 9260 9340 9260 9340 +145 143 2,214 +51
Jun13 121122 9265 9265 9265 9265 +145 0 1,207 +0
Total Volume and Open Interest 124,820 264,564 +10,190
CAC 40(EURONEXT)
Dec12 121122 3478.5 3492.0 3472.0 3489.5 +20.5 52,168 331,825 +2,184
Jan13 121122 3479.5 3489.0 3473.0 3489.0 +20.5 40 201 +18
Feb13 121122 3489.5 3489.5 3489.5 3489.5 +21.0 0 1 +0
Total Volume and Open Interest 52,210 332,447 +2,202
Hang Seng Index(HKFE)
Nov12 121122 21634 21806 21539 21741 +211 91,913 116,528 +558
Dec12 121122 21634 21821 21560 21763 +220 4,994 20,599 +1,098
Total Volume and Open Interest 98,738 143,080 +2,567
DAX(EUREX)
Dec12 121122 7211.0 7255.0 7206.5 7248.0 +60.5 84,270 147,852 -232
Mar13 121122 7218.0 7258.0 7216.5 7252.5 +61.0 443 14,073 -8
Jun13 121122 7223.5 7258.0 7222.5 7258.0 +60.5 380 4,875 -58
Total Volume and Open Interest 85,093 166,800 -298
FT-SE 100(EURONEXT)
Dec12 121122 5764.00 5800.00 5750.00 5796.00 +44.50 44,457 600,270 -1,399
Mar13 121122 5720.00 5753.00 5720.00 5753.00 +44.50 9 5,264 -7
Jun13 121122 5673.50 5688.00 5673.50 5688.00 +45.50 23 18 +5
Total Volume and Open Interest 44,489 605,562 -1,401
SPI 200(SFE)
Dec12 121122 4386.0 4443.0 4381.0 4423.0 +42.0 26,232 257,589 -3,864
Mar13 121122 4397.0 4403.0 4393.0 4393.0 +42.0 10 2,330 +3
Jun13 121122 4392.0 4392.0 4392.0 4392.0 +42.0 192 2,643 +0
Total Volume and Open Interest 26,437 263,373 -3,858
FTSE MIB(ISE)
Dec12 121122 15415.00 15575.00 15400.00 15549.00 +154.00 15,320 34,708 +638
Mar13 121122 15420.00 15570.00 15420.00 15556.00 +154.00 25 106 +6
Jun13 121122 15276.00 15276.00 15276.00 15276.00 +154.00 0 2 +0
Total Volume and Open Interest 15,345 34,816 +644
KOSPI 200(KFE)
Dec12 121122 250.20 250.25 249.85 249.95 +2.80 158,097 100,333 -1,386
Mar13 121122 247.85 249.50 247.70 249.00 +2.90 203 7,170 -245
Jun13 121122 250.65 250.65 250.65 250.65 +2.85 0 1,150 +0
Total Volume and Open Interest 158,300 108,663 -1,631
GSCI(CME)
Dec12 121121 646.50 647.00 642.00 645.50 +2.50 288 8,832 +147
Jan13 121121 647.00 647.50 642.50 646.00 +2.40 3 2 +2
Feb13 121121 648.00 649.00 643.75 648.00 +3.00      
Total Volume and Open Interest 291 8,834 +149
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