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 Fri November 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121123 1422.00 1427.00 1414.50 1418.75 +10.50 69,796 257,232 -85
Mar13 121123 1407.25 1411.25 1399.00 1403.00 +9.25 18,040 115,151 +1,556
May13 121123 1386.50 1389.50 1374.50 1382.75 +8.25 11,361 102,998 +689
Jul13 121123 1381.00 1382.00 1367.75 1376.25 +8.50 7,261 68,511 +385
Aug13 121123 1356.00 1356.00 1345.00 1352.75 +7.75 90 1,520 -5
Sep13 121123 1319.75 1321.75 1313.75 1319.50 +5.75 159 1,292 -51
Nov13 121123 1292.00 1298.75 1282.00 1284.75 unch 2,762 55,845 +258
Jan14 121123 1290.50 1290.50 1290.50 1290.50 unch 10 805 +6
Mar14 121123 1295.75 1295.75 1295.75 1295.75 unch 12 475 +8
May14 121123 1300.75 1300.75 1300.50 1300.75 +0.25 2 255 +1
Jul14 121123 1308.50 1308.50 1308.00 1308.50 +0.50 5 121 +0
Aug14 121123 1303.25 1303.25 1302.75 1303.25 +0.50      
Sep14 121123 1293.50 1293.50 1293.00 1293.50 +0.50      
Nov14 121123 1255.50 1260.00 1255.50 1258.00 +0.50 93 2,176 +19
Total Volume and Open Interest 109,591 606,472 +2,781
Soybean Meal(CBOT)
Dec12 121123 429.90 434.70 426.40 428.60 +0.70 30,688 40,420 -6,520
Jan13 121123 425.20 429.30 420.20 423.40 +0.10 23,794 61,962 +3,858
Mar13 121123 415.60 419.30 412.40 414.30 -0.10 10,008 47,687 +1,731
May13 121123 405.00 406.50 402.00 403.20 +0.20 4,451 27,746 +23
Jul13 121123 400.40 401.10 397.80 398.30 +0.50 2,936 19,846 +351
Aug13 121123 392.50 392.80 389.70 390.80 +1.10 150 1,990 +12
Sep13 121123 381.50 382.30 379.20 379.50 -0.70 180 2,213 +11
Oct13 121123 365.30 365.60 363.10 363.30 -1.90 116 3,043 -5
Dec13 121123 362.40 362.50 360.60 360.90 -1.20 463 11,118 +51
Jan14 121123 362.10 363.50 362.10 362.10 -1.40 1 442 +1
Total Volume and Open Interest 72,807 217,530 -468
Soybean Oil(CBOT)
Dec12 121123 48.75 49.15 48.75 49.04 +0.51 53,796 61,646 -9,740
Jan13 121123 49.05 49.44 49.05 49.32 +0.49 52,547 140,044 +5,716
Mar13 121123 49.51 49.86 49.51 49.74 +0.47 23,070 54,101 +2,418
May13 121123 50.04 50.26 50.02 50.15 +0.44 8,565 35,903 -300
Jul13 121123 50.43 50.68 50.40 50.52 +0.42 6,975 27,230 +46
Aug13 121123 50.68 50.71 50.22 50.62 +0.40 493 3,348 -14
Sep13 121123 50.66 50.72 50.22 50.62 +0.40 707 3,219 +5
Oct13 121123 50.38 50.44 50.01 50.33 +0.32 448 4,009 +17
Dec13 121123 50.41 50.50 50.07 50.25 +0.18 1,557 11,995 +594
Jan14 121123 50.46 50.46 50.29 50.46 +0.17 6 1,075 -3
Total Volume and Open Interest 148,316 343,772 -1,141
Canola(WCE)
Jan13 121123 578.4 580.8 575.1 575.9 -2.5 2,173 95,348 -255
Mar13 121123 573.7 578.7 573.2 574.0 -2.2 1,626 27,145 +498
May13 121123 573.9 578.4 572.6 573.5 -1.7 1,624 17,015 -716
Jul13 121123 569.7 574.9 569.7 571.0 -1.2 86 7,843 +32
Nov13 121123 526.4 530.3 525.8 525.8 -0.4 102 8,137 +93
Total Volume and Open Interest 5,612 155,950 -348
Corn(CBOT)
Dec12 121123 746.25 749.00 743.25 745.50 +4.50 108,007 225,347 -18,294
Mar13 121123 750.00 753.00 747.50 749.75 +4.50 83,198 571,500 +13,533
May13 121123 747.00 749.25 742.00 746.75 +4.75 16,824 138,476 +4,430
Jul13 121123 735.25 739.00 731.75 737.50 +5.75 14,575 162,618 +2,341
Sep13 121123 646.25 648.50 643.75 646.00 +2.25 1,065 32,102 +86
Dec13 121123 624.75 628.50 624.75 625.50 +2.25 7,847 161,394 +1,645
Mar14 121123 635.00 635.50 631.50 633.75 +2.25 170 3,546 +110
May14 121123 642.00 642.00 638.00 640.25 +2.25 3 1,025 +0
Jul14 121123 643.75 643.75 641.75 643.75 +2.00 3 1,197 +0
Sep14 121123 610.00 610.00 610.00 610.00 unch 2 93 +0
Total Volume and Open Interest 231,789 1,305,396 +3,890
Wheat(CBOT)
Dec12 121123 849.75 853.75 845.25 847.75 +2.50 49,949 87,657 -12,079
Mar13 121123 862.00 867.50 859.25 861.50 +1.75 45,583 217,399 +6,795
May13 121123 869.75 873.50 866.00 868.00 +2.00 8,975 48,703 +1,482
Jul13 121123 854.50 857.75 852.25 854.25 +2.75 3,998 74,560 -209
Sep13 121123 860.00 864.50 858.75 860.50 +1.75 308 10,027 +29
Dec13 121123 867.50 871.75 865.50 868.75 +3.25 2,295 47,375 +471
Total Volume and Open Interest 111,243 490,917 -3,457
Wheat(KCBT)
Dec12 121123 878.50 883.50 877.25 878.25 +2.00 12,039 25,634 -4,562
Mar13 121123 896.00 900.50 894.50 895.50 +2.25 14,436 94,320 +5,250
May13 121123 905.50 908.00 902.75 903.50 +2.25 1,463 16,593 +350
Jul13 121123 895.75 904.50 895.75 900.00 +2.50 877 23,160 +255
Sep13 121123 905.25 909.00 905.00 905.50 +3.25 181 3,355 -22
Dec13 121123 910.00 917.00 910.00 912.50 +1.25 157 3,453 +30
Total Volume and Open Interest 29,167 166,982 +1,305
Wheat(MGE)
Dec12 121123 915.25 918.50 913.25 913.75 -0.25 1,568 8,490 -72
Mar13 121123 926.50 929.25 924.00 925.00 unch 2,641 22,785 +443
May13 121123 934.00 937.25 932.25 934.00 +1.00 441 5,161 +37
Jul13 121123 937.50 937.50 933.00 933.50 -1.25 71 2,079 +0
Sep13 121123 926.00 927.25 926.00 926.00 -1.00 66 2,911 +14
Total Volume and Open Interest 4,854 42,839 +454
Oats(CBOT)
Dec12 121123 372.00 374.50 364.50 369.00 -1.00 528 3,307 -260
Mar13 121123 382.25 387.50 381.00 383.00 +0.75 750 7,655 +305
May13 121123 384.75 384.75 384.25 384.75 +0.50 123 485 +64
Jul13 121123 386.25 386.25 385.75 386.25 +0.50 0 48 +0
Total Volume and Open Interest 1,403 11,554 +109
Rough Rice(CBOT)
Jan13 121123 14.84 15.07 14.84 15.03 +0.20 264 13,156 +33
Mar13 121123 15.25 15.39 15.15 15.35 +0.21 58 1,030 +25
May13 121123 15.56 15.64 15.56 15.64 +0.21 4 80 +3
Jul13 121123 15.79 15.79 15.58 15.79 +0.21 1 53 +0
Total Volume and Open Interest 327 14,338 +61
Live Cattle(CME)
Dec12 121123 128.035 129.185 127.885 128.950 +0.875 18,921 59,516 -7,179
Feb13 121123 131.500 132.935 131.250 132.735 +1.105 20,109 137,131 +2,154
Apr13 121123 135.500 136.630 135.300 136.450 +0.820 8,269 72,755 +898
Jun13 121123 131.600 132.550 131.350 132.285 +0.600 4,915 38,059 +1,259
Aug13 121123 130.750 131.500 130.750 131.485 +0.835 2,446 18,701 +828
Oct13 121123 134.100 134.485 134.075 134.450 +0.550 349 3,926 +106
Total Volume and Open Interest 55,233 332,680 -1,874
Feeder Cattle(CME)
Jan13 121123 147.500 147.935 147.285 147.880 +0.500 2,068 16,459 -443
Mar13 121123 150.035 150.550 149.825 150.435 +0.450 796 4,460 +55
Apr13 121123 151.500 152.185 151.450 151.950 +0.550 282 2,365 -6
May13 121123 152.750 153.550 152.750 153.380 +0.695 192 1,723 -3
Aug13 121123 156.325 157.200 156.325 157.150 +1.150 109 886 +17
Sep13 121123 157.000 158.000 157.000 158.000 +1.100 22 94 +11
Oct13 121123 158.130 158.500 158.050 158.500 +1.250 1 44 +1
Total Volume and Open Interest 3,474 26,034 -365
Lean Hogs(CME)
Dec12 121123 81.750 82.635 81.550 82.480 +0.730 14,358 42,925 -507
Feb13 121123 87.100 88.180 86.980 87.385 +0.250 15,258 92,431 -438
Apr13 121123 92.050 92.750 91.800 91.900 -0.150 4,376 42,770 +537
May13 121123 98.885 99.200 98.650 99.100 +0.350 54 1,468 +16
Jun13 121123 100.750 101.300 100.750 101.035 +0.205 2,737 26,494 +276
Jul13 121123 100.000 100.535 99.980 100.250 +0.150 568 8,312 +221
Aug13 121123 98.900 99.330 98.900 99.100 +0.500 666 12,740 +197
Oct13 121123 87.950 87.950 87.600 87.600 -0.150 441 8,475 +107
Total Volume and Open Interest 38,783 240,685 +470
Class III Milk(CME)
Nov12 121123 20.71 20.71 20.71 20.71 unch 167 5,418 +83
Dec12 121123 19.21 19.21 19.21 19.21 unch 171 4,586 -3
Jan13 121123 18.83 18.83 18.83 18.83 unch 114 2,599 +4
Feb13 121123 18.55 18.55 18.55 18.55 unch 71 2,091 +31
Mar13 121123 18.55 18.55 18.55 18.55 unch 63 1,698 +25
Total Volume and Open Interest 800 24,052 +291
Cocoa(ICE)
Dec12 121123 2510 2574 2510 2562 +31 5 522 +1
Mar13 121123 2470 2520 2455 2516 +40 8,901 91,219 +640
May13 121123 2476 2523 2461 2520 +38 2,104 29,485 +61
Jul13 121123 2476 2527 2476 2522 +35 1,058 17,752 +43
Sep13 121123 2483 2524 2478 2524 +34 680 15,204 -86
Dec13 121123 2486 2526 2476 2526 +32 379 9,122 -104
Mar14 121123 2491 2532 2487 2530 +34 389 13,855 +333
Total Volume and Open Interest 13,523 186,285 +893
Coffee "C"(ICE)
Dec12 121123 144.90 144.90 142.00 142.15 -2.65 774 469 -571
Mar13 121123 153.00 153.85 149.65 150.80 -2.65 11,798 94,065 -426
May13 121123 157.00 157.00 152.55 153.70 -2.65 2,688 20,463 +316
Jul13 121123 159.10 159.10 155.45 156.60 -2.60 1,092 9,430 +463
Sep13 121123 161.60 161.85 158.55 159.45 -2.60 136 4,940 +50
Dec13 121123 165.95 165.95 162.75 163.45 -2.60 59 3,583 +15
Total Volume and Open Interest 16,618 134,264 -118
Orange Juice(ICE)
Jan13 121123 124.95 127.00 121.75 126.00 +0.60 2,354 15,779 -109
Mar13 121123 125.00 127.35 122.15 126.50 +0.60 794 4,043 +31
May13 121123 126.35 128.50 125.30 128.10 +0.95 65 1,249 +18
Jul13 121123 130.70 130.70 130.20 130.20 +1.05 16 585 +5
Sep13 121123 132.35 132.35 132.35 132.35 +1.05 0 69 +0
Nov13 121123 133.15 133.15 133.15 133.15 +1.05 0 59 +0
Total Volume and Open Interest 3,229 21,809 -55
Sugar #11(ICE)
Mar13 121123 19.71 19.89 19.11 19.14 -0.50 35,783 350,154 +185
May13 121123 19.71 19.84 19.14 19.17 -0.43 11,364 105,343 +168
Jul13 121123 19.66 19.83 19.14 19.20 -0.40 7,506 123,328 +761
Oct13 121123 19.93 20.06 19.41 19.44 -0.40 1,999 69,023 -53
Mar14 121123 20.37 20.51 19.86 19.91 -0.37 1,081 43,725 +173
May14 121123 20.27 20.31 19.75 19.81 -0.28 323 12,048 -13
Jul14 121123 20.10 20.12 19.67 19.73 -0.19 40 6,567 +4
Oct14 121123 20.14 20.15 19.80 19.81 -0.16 11 8,359 +0
Total Volume and Open Interest 58,293 728,295 +1,366
London Cocoa(LCE)
Dec12 121123 1576 1600 1576 1598 +22 814 37,897 -182
Mar13 121123 1573 1599 1572 1597 +24 2,867 72,915 +153
May13 121123 1579 1606 1579 1604 +24 737 28,958 -93
Jul13 121123 1585 1609 1585 1608 +24 592 20,352 +215
Sep13 121123 1600 1615 1598 1614 +23 221 20,130 -3
Dec13 121123 1582 1600 1582 1599 +28 151 11,425 +34
Mar14 121123 1588 1600 1588 1598 +28 77 14,132 +0
Total Volume and Open Interest 5,600 212,558 +24
London Sugar(LCE)
Mar13 121123 523.50 523.90 508.20 510.60 -11.80 2,550 41,294 +154
May13 121123 530.00 530.00 515.70 518.60 -10.40 986 15,289 +140
Aug13 121123 529.90 530.40 518.70 522.00 -10.20 312 6,659 +0
Oct13 121123 533.80 533.80 522.90 526.20 -9.90 213 4,207 +0
Dec13 121123 538.70 539.00 527.90 531.10 -9.90 18 1,714 +0
Total Volume and Open Interest 4,093 70,144 +294
Cotton(ICE)
Dec12 121123 72.25 72.37 69.50 69.83 -2.55 5,464 4,340 -4,975
Mar13 121123 72.60 73.13 71.28 71.43 -1.23 12,276 127,664 +1,828
May13 121123 73.37 73.80 72.13 72.21 -1.16 1,029 16,217 +388
Jul13 121123 74.28 74.69 73.11 73.22 -1.09 206 10,053 +41
Oct13 121123 74.90 74.90 74.90 74.90 -1.09 1 4 +1
Dec13 121123 76.67 76.70 75.40 75.45 -1.14 47 5,315 +17
Total Volume and Open Interest 19,023 163,661 -2,700
Lumber(CME)
Jan13 121123 321.2 322.9 317.0 318.1 -0.5 888 7,366 -322
Mar13 121123 329.0 330.0 326.6 327.6 -0.1 149 2,165 -4
May13 121123 331.9 332.4 329.0 331.1 +0.7 78 858 -4
Jul13 121123 331.4 333.6 328.0 329.7 +0.1 27 123 +8
Total Volume and Open Interest 1,143 10,528 -322
Crude Oil(NYM)
Jan13 121123 87.54 88.53 86.71 88.28 +0.90 220,980 328,559 +1,613
Feb13 121123 88.12 89.14 87.40 88.90 +0.92 55,468 145,914 -188
Mar13 121123 88.75 89.73 88.00 89.56 +0.95 31,352 103,818 -2,593
Apr13 121123 89.39 90.30 88.86 90.16 +0.97 14,963 59,025 +1,453
May13 121123 89.89 90.76 89.25 90.64 +0.97 9,393 51,558 -331
Jun13 121123 90.19 91.12 89.64 91.01 +0.98 17,486 111,249 +1,015
Jul13 121123 90.20 91.29 89.91 91.29 +0.99 3,417 40,010 +34
Aug13 121123 91.33 91.47 90.11 91.47 +1.00 1,872 27,223 +222
Sep13 121123 90.82 91.59 90.22 91.59 +1.02 4,130 38,389 -1
Oct13 121123 91.67 91.67 91.67 91.67 +1.03 2,612 29,458 +598
Nov13 121123 90.78 91.78 90.42 91.76 +1.05 2,249 29,262 +1,036
Dec13 121123 90.86 91.87 90.34 91.84 +1.08 17,112 170,462 +590
Jan14 121123 91.76 91.76 91.76 91.76 +1.10 1,091 28,108 +244
Feb14 121123 91.65 91.65 91.65 91.65 +1.12 2,374 12,369 +671
Mar14 121123 91.53 91.53 91.53 91.53 +1.13 2,583 16,531 +144
Apr14 121123 91.42 91.42 91.42 91.42 +1.14 15 10,115 +5
Total Volume and Open Interest 392,684 1,503,073 +4,253
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 121123 87.550 88.525 86.750 88.275 +0.900 6,670 2,997 +58
Feb13 121123 88.100 89.125 87.600 88.900 +0.925 425 1,284 +64
Mar13 121123 88.800 89.550 88.400 89.550 +0.950 28 335 +16
Apr13 121123 89.675 90.150 89.675 90.150 +0.950 6 8 +2
May13 121123 90.650 90.650 90.650 90.650 +0.975 0 5 +0
Jun13 121123 91.000 91.000 91.000 91.000 +0.975 0 45 +0
Jul13 121123 91.300 91.300 91.300 91.300 +1.000 0 2 +0
Aug13 121123 91.475 91.475 91.475 91.475 +1.000      
Total Volume and Open Interest 7,129 4,832 +140
Heating Oil(NYM)
Dec12 121123 307.20 309.30 304.43 307.71 +0.49 32,246 52,179 -4,041
Jan13 121123 308.18 310.26 305.17 308.60 +0.48 47,592 83,440 +3,174
Feb13 121123 306.92 309.99 305.05 308.64 +0.63 20,356 34,710 +2,326
Mar13 121123 305.52 308.34 304.16 307.50 +0.75 12,319 31,088 +939
Apr13 121123 302.67 306.00 302.00 305.42 +1.04 6,951 29,347 +644
May13 121123 304.55 307.54 303.65 307.34 +1.59 2,691 18,721 +258
Jun13 121123 302.90 305.68 301.33 305.20 +1.81 2,801 17,183 +108
Jul13 121123 301.25 304.41 301.25 304.24 +1.84 386 5,054 +9
Aug13 121123 300.75 303.84 300.75 303.84 +1.95 124 3,555 -46
Sep13 121123 300.35 303.87 300.03 303.58 +2.07 142 7,150 +37
Oct13 121123 300.20 303.51 300.20 303.51 +2.17 82 2,293 +43
Nov13 121123 300.00 303.44 300.00 303.44 +2.26 109 2,034 +39
Dec13 121123 301.03 303.31 299.00 303.18 +2.38 1,237 14,835 -77
Jan14 121123 302.78 302.78 300.14 302.78 +2.38 49 1,208 +41
Total Volume and Open Interest 127,110 304,075 +3,479
Gasoline(NYMEX)
Dec12 121123 275.05 276.09 272.06 274.39 -0.56 33,626 39,230 -3,665
Jan13 121123 272.36 273.57 269.39 272.04 -0.21 42,238 122,698 +2,408
Feb13 121123 271.60 273.62 269.42 272.26 -0.11 15,534 30,581 +1,260
Mar13 121123 272.56 274.97 271.07 273.94 +0.09 7,064 26,831 +616
Apr13 121123 286.89 289.63 285.87 288.73 +0.26 4,815 19,377 +576
May13 121123 287.32 288.68 285.23 288.24 +0.46 2,996 13,540 +43
Jun13 121123 284.09 286.41 282.65 285.59 +0.56 2,919 14,271 -376
Jul13 121123 282.76 282.76 279.25 282.10 +0.65 134 4,275 +5
Aug13 121123 279.02 279.02 278.41 278.41 +0.71 65 3,636 -25
Sep13 121123 274.65 274.65 274.41 274.41 +0.76 37 4,345 -8
Total Volume and Open Interest 109,667 287,962 +982
e-miNY RBOB Gasoline(NYM)
Dec12 121123 274.40 274.40 274.39 274.40 -0.60 0 1 +0
Jan13 121123 272.00 272.04 272.00 272.00 -0.30      
Feb13 121123 272.30 272.30 272.26 272.30 -0.10      
Mar13 121123 273.90 273.94 273.90 273.90 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121123 3.895 3.933 3.830 3.901 -0.002 134,413 40,658 -13,675
Jan13 121123 4.015 4.060 3.957 4.034 +0.014 87,280 301,772 +12,756
Feb13 121123 4.030 4.074 3.972 4.043 +0.011 24,108 75,450 +1,928
Mar13 121123 3.996 4.036 3.941 4.008 +0.012 24,487 126,053 +2,165
Apr13 121123 3.960 3.997 3.908 3.971 +0.011 28,837 147,654 +2,517
May13 121123 4.002 4.015 3.933 3.994 +0.011 7,145 44,243 +802
Jun13 121123 4.033 4.035 3.966 4.026 +0.011 3,543 21,571 +140
Jul13 121123 4.074 4.077 4.004 4.063 +0.011 2,682 26,783 +273
Aug13 121123 4.085 4.094 4.023 4.081 +0.010 1,324 22,772 +235
Sep13 121123 4.093 4.100 4.025 4.084 +0.010 1,732 22,310 +129
Oct13 121123 4.125 4.135 4.070 4.119 +0.010 11,611 93,203 +2,325
Nov13 121123 4.214 4.214 4.152 4.207 +0.009 3,305 27,323 +669
Dec13 121123 4.385 4.422 4.330 4.382 +0.007 2,355 30,562 +371
Jan14 121123 4.442 4.500 4.440 4.481 +0.004 4,338 72,786 +1,305
Feb14 121123 4.415 4.475 4.415 4.456 +0.004 313 5,713 +5
Mar14 121123 4.374 4.400 4.373 4.380 +0.004 1,112 12,401 -237
Total Volume and Open Interest 343,491 1,169,596 +13,063
Brent Crude Oil(ICE)
Jan13 121123 110.47 111.54 110.10 111.38 +0.83 55,283 302,556 +6,197
Feb13 121123 109.63 110.71 109.33 110.51 +0.78 24,551 166,584 +1,999
Mar13 121123 108.98 110.08 108.74 109.83 +0.73 10,483 93,018 -422
Apr13 121123 108.47 109.57 108.23 109.32 +0.73 3,632 43,306 -245
May13 121123 108.02 109.15 107.80 108.89 +0.74 2,865 48,243 +570
Jun13 121123 107.58 108.74 107.36 108.48 +0.76 7,376 92,391 +755
Jul13 121123 106.99 108.30 106.95 108.06 +0.78 1,499 31,556 +376
Aug13 121123 106.70 107.72 106.68 107.60 +0.79 1,280 41,868 +45
Sep13 121123 106.21 107.35 105.99 107.12 +0.80 1,889 44,045 -151
Oct13 121123 106.70 106.70 106.70 106.70 +0.82 890 40,972 -117
Nov13 121123 106.33 106.33 106.33 106.33 +0.84 505 29,915 -79
Dec13 121123 104.77 106.17 104.76 105.98 +0.84 5,760 118,171 +408
Jan14 121123 105.65 105.65 105.65 105.65 +0.85 267 19,675 -31
Feb14 121123 105.31 105.31 105.31 105.31 +0.87 76 11,696 +1
Total Volume and Open Interest 120,518 1,279,274 +9,908
Gas Oil(ICE)
Dec12 121123 945.50 959.00 943.50 951.75 +4.25 15,965 98,560 -607
Jan13 121123 950.25 961.50 946.50 954.50 +4.25 21,714 111,122 +1,038
Feb13 121123 946.00 959.00 944.75 952.25 +4.25 7,916 51,202 +711
Mar13 121123 944.00 954.50 941.50 948.50 +4.50 3,424 36,612 +1,331
Apr13 121123 939.50 948.75 937.00 944.00 +4.25 2,304 33,372 -70
May13 121123 935.50 943.75 932.75 939.50 +4.00 1,623 21,823 +134
Jun13 121123 932.00 941.75 929.25 936.25 +4.00 3,114 35,071 -169
Jul13 121123 927.50 938.25 927.50 934.00 +3.75 404 15,986 -14
Aug13 121123 925.50 937.00 925.50 931.75 +3.75 286 12,812 -25
Sep13 121123 925.25 935.00 925.25 929.75 +3.75 552 14,670 +121
Total Volume and Open Interest 60,801 535,831 +3,352
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121123 2.390 2.397 2.383 2.392 +0.011 275 852 -200
Jan13 121123 2.391 2.406 2.390 2.399 +0.020 302 1,283 +114
Feb13 121123 2.383 2.400 2.383 2.398 +0.019 156 1,433 +86
Mar13 121123 2.400 2.408 2.389 2.398 +0.011 266 1,938 -159
Apr13 121123 2.406 2.406 2.404 2.404 +0.011 72 719 +7
May13 121123 2.412 2.416 2.401 2.405 +0.013 295 1,447 -94
Jun13 121123 2.394 2.418 2.394 2.411 +0.024 65 1,272 -1
Total Volume and Open Interest 1,584 11,211 -197
WTI Crude Oil(ICE)
Jan13 121123 86.89 88.53 86.79 88.28 +1.10 4,951 79,943 +465
Feb13 121123 87.55 89.13 87.49 88.90 +1.10 1,006 52,389 +63
Mar13 121123 88.42 89.73 88.40 89.56 +1.10 758 42,800 +83
Apr13 121123 88.92 90.31 88.92 90.16 +1.10 602 19,981 +8
May13 121123 89.58 90.71 89.58 90.64 +1.09 281 16,720 +118
Jun13 121123 89.89 91.07 89.79 91.01 +1.08 1,072 51,434 +108
Jul13 121123 91.33 91.33 91.29 91.29 +1.09 41 9,077 -13
Aug13 121123 91.50 91.50 91.47 91.47 +1.09 38 5,885 +5
Sep13 121123 90.50 91.61 90.50 91.59 +1.08 30 9,430 +11
Oct13 121123 91.67 91.67 91.67 91.67 +1.09 37 5,591 -12
Nov13 121123 91.76 91.76 91.76 91.76 +1.08 37 5,586 +15
Dec13 121123 90.89 91.89 90.78 91.84 +1.11 191 72,462 +29
Jan14 121123 91.76 91.76 91.76 91.76 +1.11 11 5,989 +5
Feb14 121123 91.65 91.65 91.65 91.65 +1.09 1 1,898 +0
Mar14 121123 91.53 91.53 91.53 91.53 +1.08 0 3,610 +0
Apr14 121123 91.42 91.42 91.42 91.42 +1.07 0 2,119 +0
Total Volume and Open Interest 9,325 483,215 +938
US Dollar Index(ICE)
Dec12 121123 80.755 80.760 80.155 80.235 -0.730 4,949 37,368 +119
Mar13 121123 80.915 80.915 80.380 80.435 -0.700 107 1,958 +3
Jun13 121123 80.675 80.675 80.675 80.675 -0.700 1 4 +0
Total Volume and Open Interest 5,057 39,333 +122
Australian Dollar(CME)
Dec12 121123 103.64 104.56 103.32 104.47 +1.04 78,125 175,865 -3,473
Mar13 121123 102.85 103.75 102.61 103.70 +1.02 73 1,029 +18
Jun13 121123 102.97 102.97 101.96 102.97 +1.01 4 8 -2
Total Volume and Open Interest 78,202 176,907 -3,457
British Pound(CME)
Dec12 121123 159.58 160.51 159.25 160.44 +0.96 86,164 147,372 -2,567
Mar13 121123 159.66 160.48 159.24 160.41 +0.97 53 724 +2
Jun13 121123 160.38 160.38 159.41 160.38 +0.97 0 59 +0
Total Volume and Open Interest 86,217 148,157 -2,565
Canadian Dollar(CME)
Dec12 121123 100.33 100.82 100.12 100.79 +0.49 50,674 161,473 -879
Mar13 121123 100.08 100.61 100.00 100.59 +0.49 178 5,438 +40
Jun13 121123 100.00 100.38 99.80 100.38 +0.48 31 791 +28
Sep13 121123 99.82 100.16 99.68 100.16 +0.48 0 866 +0
Total Volume and Open Interest 50,886 168,709 -808
Japanese Yen(CME)
Dec12 121123 121.27 121.87 120.74 121.41 +0.16 124,982 187,269 +8,190
Mar13 121123 121.38 121.97 120.88 121.54 +0.16 1,004 1,979 +193
Jun13 121123 121.68 121.74 121.49 121.65 +0.16 6 84 +1
Total Volume and Open Interest 125,993 189,363 +8,384
Swiss Franc(CME)
Dec12 121123 106.67 108.37 106.55 107.86 +1.31 22,123 45,275 -849
Mar13 121123 106.91 108.42 106.72 108.03 +1.31 17 87 +4
Jun13 121123 108.41 108.41 106.91 108.22 +1.31 0 3 +0
Total Volume and Open Interest 22,140 45,365 -845
EuroFX(CME)
Dec12 121123 128.51 129.94 128.30 129.88 +1.60 238,434 228,682 -508
Mar13 121123 128.65 130.06 128.42 130.01 +1.59 447 2,523 +68
Jun13 121123 128.94 130.15 128.56 130.15 +1.59 7 632 -1
Total Volume and Open Interest 238,896 231,884 -444
Mexican Peso(CME)
Dec12 121123 766.50 769.75 764.00 769.50 +4.25 28,571 164,628 +200
Jan13 121123 767.25 767.25 763.00 767.25 +4.25      
Total Volume and Open Interest 28,728 166,041 +101
Brazilian Real(CME)
Dec12 121123 477.40 479.75 471.95 479.40 +2.95 177 5,667 +100
Jan13 121123 477.55 477.55 474.65 477.55 +2.90 210 210 +210
Feb13 121123 475.65 475.65 472.90 475.65 +2.75 0 1 +0
Mar13 121123 471.10 474.05 469.00 474.05 +2.95 65 247 +60
Total Volume and Open Interest 1,430 34,110 +1,348
30-Year T-Bonds(CBOT)
Dec12 121123 149~310 150~200 149~230 150~010 -0~020 230,315 602,850 -5,550
Mar13 121123 148~190 149~080 148~110 148~220 -0~020 11,182 28,735 +3,950
Jun13 121123 147~170 147~190 147~170 147~170 -0~020      
Total Volume and Open Interest 241,497 631,585 -1,600
10-Year T-Notes(CBOT)
Dec12 121123 133~105 133~175 133~090 133~105 -0~020 825,576 1,703,201 -45,778
Mar13 121123 132~260 133~005 132~250 132~265 -0~015 57,427 142,271 +34,250
Jun13 121123 131~315 132~010 131~315 131~315 -0~015      
Total Volume and Open Interest 883,003 1,845,472 -11,528
5-Year T-Notes(CBOT)
Dec12 121123 124~146 124~170 124~136 124~144 -0~010 428,287 1,355,966 -35,402
Mar13 121123 124~094 124~112 124~084 124~090 -0~004 76,224 164,752 +43,525
Jun13 121123 123~210 123~214 123~210 123~210 -0~004      
Total Volume and Open Interest 504,511 1,520,718 +8,123
2 Year T-Notes(CBOT)
Dec12 121123 110~060 110~064 110~056 110~062 unch 211,897 902,198 -49,400
Mar13 121123 110~052 110~056 110~050 110~054 unch 71,885 165,064 +22,930
Jun13 121123 109~220 109~220 109~220 109~220 unch      
Total Volume and Open Interest 283,782 1,067,262 -26,470
Eurodollars(CME)
Dec12 121123 99.675 99.683 99.675 99.677 unch 100,355 873,438 +2,241
Mar13 121123 99.665 99.675 99.660 99.665 -0.005 161,631 725,916 +190
Jun13 121123 99.655 99.665 99.640 99.645 -0.010 126,413 706,208 -12,975
Sep13 121123 99.635 99.645 99.620 99.625 -0.010 106,957 617,227 -5,394
Dec13 121123 99.605 99.615 99.590 99.595 -0.010 114,426 719,421 -8,506
Mar14 121123 99.580 99.590 99.560 99.565 -0.010 86,222 646,062 -1,083
Jun14 121123 99.535 99.545 99.515 99.525 -0.010 83,861 541,157 -9,079
Sep14 121123 99.495 99.505 99.475 99.485 -0.005 92,541 494,041 -7,291
Dec14 121123 99.440 99.450 99.420 99.430 -0.005 73,838 507,092 -5,501
Mar15 121123 99.385 99.390 99.365 99.375 -0.005 67,944 525,306 -1,334
Jun15 121123 99.310 99.320 99.295 99.300 -0.005 61,502 566,162 -3,951
Sep15 121123 99.220 99.225 99.205 99.210 -0.005 45,486 378,384 -2,313
Dec15 121123 99.100 99.110 99.090 99.095 -0.005 48,081 354,006 +2,206
Mar16 121123 98.985 98.990 98.970 98.975 -0.005 22,458 215,405 +2,041
Jun16 121123 98.850 98.860 98.840 98.840 -0.005 17,269 144,373 +964
Sep16 121123 98.710 98.720 98.695 98.700 -0.005 14,162 132,622 +1,370
Dec16 121123 98.555 98.565 98.540 98.550 unch 11,691 100,253 +27
Mar17 121123 98.420 98.430 98.410 98.415 unch 8,077 84,482 -607
Total Volume and Open Interest 1,260,644 8,537,918 -48,325
Ultra T-Bond(CBOT)
Dec12 121123 166~01 166~30 165~19 166~00 -0~02 32,724 348,788 -2,043
Mar13 121123 164~24 165~11 164~11 164~19 -0~02 7,050 11,176 +5,291
Jun13 121123 164~19 164~21 164~19 164~19 -0~02      
Total Volume and Open Interest 39,774 359,964 +3,248
30 Day Federal Funds(CBOT)
Nov12 121123 99.838 99.838 99.838 99.838 unch 292 71,530 +22
Dec12 121123 99.845 99.850 99.845 99.845 unch 2,684 36,702 -580
Jan13 121123 99.860 99.860 99.860 99.860 unch 707 26,024 +74
Feb13 121123 99.865 99.865 99.860 99.865 unch 772 24,393 -29
Mar13 121123 99.860 99.865 99.860 99.865 unch 2,845 22,542 +1,107
Apr13 121123 99.860 99.865 99.855 99.865 unch 3,306 22,949 +897
Total Volume and Open Interest 19,550 383,889 +2,069
3-Mth Euro-Yen(CME)
Dec12 121123 99.680 99.680 99.680 99.680 -0.003      
Mar13 121123 99.730 99.730 99.730 99.730 unch      
Jun13 121123 99.755 99.755 99.755 99.755 unch      
Sep13 121123 99.762 99.762 99.762 99.762 unch      
Dec13 121123 99.765 99.765 99.765 99.765 unch      
Mar14 121123 99.765 99.765 99.765 99.765 +0.005      
Jun14 121123 99.720 99.720 99.720 99.720 +0.005      
Sep14 121123 99.580 99.580 99.580 99.580 +0.005      
Dec14 121123 99.805 99.805 99.805 99.805 +0.005      
Mar15 121123 99.665 99.665 99.665 99.665 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121123 99.68 99.68 99.68 99.68 unch 31 2,132 +26
Mar13 121123 99.73 99.73 99.73 99.73 unch 318 619 +276
Jun13 121123 99.75 99.75 99.75 99.75 unch 0 201 +0
Sep13 121123 99.76 99.76 99.76 99.76 unch 0 305 +0
Dec13 121123 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121123 99.76 99.76 99.76 99.76 +0.00 30 314 -30
Jun14 121123 99.72 99.72 99.72 99.72 +0.01      
Sep14 121123 99.58 99.58 99.58 99.58 +0.01      
Total Volume and Open Interest 379 3,959 +272
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 121123 142.15 142.48 142.01 142.12 -0.04 298,305 968,749 +5,515
Mar13 121123 143.78 144.15 143.66 143.76 -0.05 9,365 118,325 +3,635
Jun13 121123 142.12 142.12 142.12 142.12 -0.04 0 17 +0
Total Volume and Open Interest 307,670 1,087,091 +9,150
Euro-Bobl(EUREX)
Dec12 121123 126.16 126.32 126.15 126.20 +0.01 168,358 806,167 +11,085
Mar13 121123 126.84 127.02 126.84 126.88 +0.01 1,733 72,787 +1,574
Jun13 121123 126.88 126.88 126.88 126.88 +0.01      
Total Volume and Open Interest 170,091 878,954 +12,659
3-Mth Euribor(EUREX)
Dec12 121123 99.810 99.810 99.810 99.810 unch 1 2,379 +0
Mar13 121123 99.820 99.820 99.820 99.820 unch 1 2,025 +0
Jun13 121123 99.800 99.800 99.800 99.800 -0.005 0 1,066 +0
Total Volume and Open Interest 202 8,080 +100
Long Gilt(LIFFE)
Dec12 121123 119~10 119~21 119~08 119~13 0~00 118,359 351,291 -7,158
Mar13 121123 118~18 118~28 118~15 118~21 +0~01 33,561 16,356 +3,184
Total Volume and Open Interest 151,920 367,647 -3,974
3-Mth Short Sterling(LIFFE)
Dec12 121123 99.47 99.48 99.46 99.47 +0.01 31,188 251,583 -413
Mar13 121123 99.45 99.47 99.44 99.45 unch 31,919 333,017 -5,497
Jun13 121123 99.45 99.46 99.42 99.44 -0.01 46,762 309,180 -7,217
Sep13 121123 99.44 99.46 99.41 99.43 -0.01 33,615 322,165 -2,497
Dec13 121123 99.42 99.43 99.38 99.40 -0.02 43,142 355,486 -1,481
Mar14 121123 99.38 99.40 99.35 99.37 -0.02 32,030 269,658 -1,694
Total Volume and Open Interest 317,322 2,688,088 -30,072
3-Mth Euribor(LIFFE)
Dec12 121123 99.815 99.815 99.810 99.810 unch 19,628 509,589 +5,777
Mar13 121123 99.820 99.825 99.815 99.820 unch 34,966 533,058 -7,858
Jun13 121123 99.805 99.810 99.800 99.800 -0.005 38,785 467,632 +3,560
Total Volume and Open Interest 329,939 4,211,595 +1,380
3-Mth Aus T-Bills(SFE)
Dec12 121123 96.78 96.79 96.76 96.78 -0.01 12,911 137,651 -915
Mar13 121123 96.91 96.91 96.87 96.89 -0.02 23,230 198,764 +6,272
Jun13 121123 97.00 97.01 96.96 96.98 -0.04 15,815 133,170 -1,911
Sep13 121123 97.03 97.04 96.99 97.01 -0.03 5,819 82,966 -275
Dec13 121123 97.02 97.02 96.96 96.99 -0.03 4,666 72,982 +1,398
Mar14 121123 96.93 96.93 96.90 96.92 -0.03 1,784 42,711 -127
Jun14 121123 96.85 96.85 96.82 96.85 -0.01 1,051 18,831 -137
Sep14 121123 96.77 96.78 96.75 96.78 unch 737 18,312 +36
Dec14 121123 96.71 96.72 96.69 96.72 +0.01 23 1,398 +21
Mar15 121123 96.64 96.66 96.64 96.66 +0.02 6 53 +4
Total Volume and Open Interest 66,042 707,221 +4,366
10-Year Aus T-Bonds(SFE)
Dec12 121123 96.82 96.83 96.77 96.78 -0.05 29,102 419,317 -14,202
Mar13 121123 96.75 96.75 96.75 96.75 -0.05 0 5 +0
Total Volume and Open Interest 29,102 419,322 -14,202
3-Year Aus T-Bonds(SFE)
Dec12 121123 97.31 97.32 97.26 97.27 -0.05 96,627 507,220 +5,511
Mar13 121123 97.27 97.27 97.27 97.27 -0.05      
Total Volume and Open Interest 96,627 507,220 +5,511
Gold(CMX)
Dec12 121123 1731.0 1755.0 1727.6 1751.4 +23.2 129,035 200,898 -15,712
Feb13 121123 1733.1 1757.1 1730.0 1753.8 +23.2 33,493 146,407 +17,562
Apr13 121123 1733.3 1757.9 1733.3 1755.8 +23.2 3,274 23,657 +1,306
Jun13 121123 1735.2 1759.5 1735.2 1757.8 +23.2 1,317 26,902 -63
Aug13 121123 1738.9 1759.7 1738.9 1759.7 +23.2 895 15,751 +527
Oct13 121123 1744.2 1761.9 1741.8 1761.7 +23.3 544 8,680 +465
Dec13 121123 1743.3 1764.8 1741.8 1763.8 +23.3 1,489 17,895 +857
Feb14 121123 1744.3 1766.2 1744.3 1766.2 +23.3 0 2,476 +0
Apr14 121123 1762.3 1768.7 1747.2 1768.7 +23.3 0 3,445 +0
Jun14 121123 1754.1 1771.3 1754.1 1771.3 +23.4 60 9,192 +25
Aug14 121123 1773.9 1773.9 1773.9 1773.9 +23.5 0 84 +0
Total Volume and Open Interest 170,359 479,139 +5,010
Silver(CMX)
Dec12 121123 3333.0 3416.0 3323.5 3411.6 +76.6 39,057 44,009 -2,875
Mar13 121123 3342.0 3425.0 3333.0 3420.6 +76.7 14,478 53,190 +3,248
May13 121123 3347.0 3429.0 3339.5 3425.2 +76.8 1,097 5,870 +0
Jul13 121123 3347.5 3429.2 3347.5 3429.2 +76.9 414 6,463 +143
Sep13 121123 3412.0 3432.6 3361.0 3432.6 +77.0 87 4,068 +7
Dec13 121123 3362.5 3436.8 3350.5 3436.8 +77.1 249 17,896 +51
Mar14 121123 3436.9 3436.9 3436.9 3436.9 +77.2 2 1,678 +2
Total Volume and Open Interest 55,777 150,954 +619
Platinum(NYMEX)
Jan13 121123 1585.0 1626.6 1573.4 1617.1 +33.2 6,439 54,826 -1
Apr13 121123 1589.6 1629.5 1579.1 1620.1 +33.3 351 4,521 +222
Jul13 121123 1609.0 1623.0 1609.0 1623.0 +33.3 1 317 +0
Oct13 121123 1625.0 1625.0 1625.0 1625.0 +33.3 0 42 +0
Total Volume and Open Interest 6,807 59,744 +211
Palladium(NYMEX)
Dec12 121123 648.15 669.70 644.85 667.60 +16.30 5,424 12,953 -1,005
Mar13 121123 649.30 671.00 648.00 669.15 +16.35 1,792 8,618 +701
Jun13 121123 667.00 670.40 667.00 670.40 +16.35 13 34 +13
Total Volume and Open Interest 7,230 21,607 -290
Copper(CMX)
Dec12 121123 350.70 353.05 348.05 352.80 +3.20 51,429 36,071 -3,098
Mar13 121123 351.65 354.05 349.10 353.90 +3.25 17,669 79,163 +2,719
May13 121123 352.60 354.75 350.10 354.65 +3.30 563 12,331 +105
Jul13 121123 352.00 355.30 352.00 355.30 +3.35 218 5,896 +30
Sep13 121123 355.80 355.80 355.80 355.80 +3.35 33 3,326 +22
Total Volume and Open Interest 70,793 147,615 -133
DJIA Index(CBOT)
Dec12 121123 12823 12983 12810 12961 +161 121 15,269 +14
Mar13 121123 12800 12877 12800 12877 +152 0 7 +0
Jun13 121123 12797 12797 12645 12797 +152      
Sep13 121123 12718 12718 12566 12718 +152      
Total Volume and Open Interest 121 15,276 +14
E-mini DJIA Index(CBOT)
Dec12 121123 12816 12982 12801 12961 +161 82,562 96,069 +148
Mar13 121123 12750 12899 12722 12877 +152 79 291 -34
Jun13 121123 12665 12797 12665 12797 +152 4 55 +4
Sep13 121123 12718 12718 12718 12718 +152      
Total Volume and Open Interest 82,645 96,415 +118
S & P 500(CME)
Dec12 121123 1392.00 1407.20 1387.10 1405.30 +17.00 5,782 222,013 -295
Mar13 121123 1392.00 1401.00 1392.00 1398.70 +17.00 150 3,642 -184
Jun13 121123 1391.80 1391.80 1391.80 1391.80 +17.00 0 1,832 +7
Sep13 121123 1385.30 1385.30 1385.30 1385.30 +17.00      
Total Volume and Open Interest 5,932 227,487 -480
S & P 500 E-Mini(Globex)
Dec12 121123 1390.50 1407.50 1387.25 1405.25 +17.00 1,068,642 3,068,623 +1,849
Mar13 121123 1384.00 1400.50 1381.00 1398.75 +17.00 4,153 52,935 -520
Total Volume and Open Interest 1,072,819 3,124,664 +1,299
NASDAQ 100(CME)
Dec12 121123 2601.00 2641.00 2597.00 2634.30 +38.30 974 28,154 +292
Mar13 121123 2615.50 2630.00 2615.50 2628.30 +38.30 0 80 +0
Jun13 121123 2622.80 2622.80 2584.50 2622.80 +38.30      
Total Volume and Open Interest 974 28,234 +292
NASDAQ 100 E-Mini(Globex)
Dec12 121123 2601.00 2638.80 2596.30 2634.30 +38.30 164,688 400,690 +769
Mar13 121123 2605.00 2632.00 2595.00 2628.30 +38.30 48 563 +11
Total Volume and Open Interest 164,738 401,264 +782
S & P Midcap 400(CME)
Dec12 121123 982.50 988.60 982.50 988.60 +11.20 7 3,029 +1
Mar13 121123 986.60 986.60 975.40 986.60 +11.20      
Jun13 121123 984.50 984.50 973.30 984.50 +11.20      
Total Volume and Open Interest 7 3,029 +1
Volatility Index(CBOE)
Nov12 121121 15.05 15.05 15.05 15.05 -0.10 38,384 0 -44,360
Dec12 121123 16.35 16.40 15.80 16.10 -0.35 40,365 0 -166,900
Jan13 121123 18.15 18.25 17.65 17.90 -0.45 19,938 0 +0
Feb13 121123 19.30 19.35 18.78 19.15 -0.25 8,391 35,797 +1,715
Total Volume and Open Interest 82,365 35,797 -239,912
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121123 9365 9460 9315 9435 +100 9,956 39,207 +1,997
Mar13 121123 9395 9450 9335 9435 +100 77 68 +34
Total Volume and Open Interest 10,033 39,275 +2,031
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 121123 3497.0 3529.5 3473.0 3520.5 +31.0 76,195 324,557 -7,268
Jan13 121123 3494.0 3525.0 3475.5 3520.0 +31.0 52 214 +13
Feb13 121123 3520.5 3520.5 3520.5 3520.5 +31.0 0 1 +0
Total Volume and Open Interest 76,248 325,192 -7,255
Hang Seng Index(HKFE)
Nov12 121123 21794 21964 21747 21934 +193 83,504 119,490 +2,962
Dec12 121123 21833 21985 21766 21956 +193 12,224 29,512 +8,913
Total Volume and Open Interest 96,099 155,023 +11,943
DAX(EUREX)
Dec12 121123 7258.0 7336.0 7220.5 7306.5 +58.5 59,586 149,629 +1,777
Mar13 121123 7264.0 7334.0 7225.5 7311.0 +58.5 399 13,862 -211
Jun13 121123 7265.0 7344.0 7242.5 7317.0 +59.0 45 4,886 +11
Total Volume and Open Interest 60,030 168,377 +1,577
FT-SE 100(EURONEXT)
Dec12 121123 5789.00 5837.50 5779.50 5818.50 +22.50 58,926 600,209 -61
Mar13 121123 5747.00 5786.00 5747.00 5775.50 +22.50 1,514 5,270 +6
Jun13 121123 5711.00 5711.00 5711.00 5711.00 +23.00 0 28 +10
Total Volume and Open Interest 60,440 605,517 -45
SPI 200(SFE)
Dec12 121123 4422.0 4430.0 4408.0 4420.0 -3.0 12,522 253,614 -3,975
Mar13 121123 4390.0 4390.0 4390.0 4390.0 -3.0 0 2,330 +0
Jun13 121123 4389.0 4389.0 4389.0 4389.0 -3.0 277 2,885 +242
Total Volume and Open Interest 12,804 259,645 -3,728
FTSE MIB(ISE)
Dec12 121123 15560.00 15660.00 15430.00 15639.00 +90.00 10,362 35,010 +302
Mar13 121123 15485.00 15655.00 15445.00 15646.00 +90.00 18 110 +4
Jun13 121123 15366.00 15366.00 15366.00 15366.00 +90.00 0 2 +0
Total Volume and Open Interest 10,380 35,122 +306
KOSPI 200(KFE)
Dec12 121123 251.45 251.90 251.20 251.90 +1.95 133,790 101,606 +1,273
Mar13 121123 248.70 251.15 248.70 251.15 +2.15 393 7,486 +316
Jun13 121123 250.65 250.65 250.65 250.65 unch 1 1,151 +1
Total Volume and Open Interest 134,184 110,253 +1,590
GSCI(CME)
Dec12 121123 645.25 651.25 645.25 651.25 +5.75 198 8,684 -148
Jan13 121123 645.75 651.75 645.75 651.75 +5.75 2 3 +1
Feb13 121123 652.00 652.50 647.75 652.00 +4.00      
Total Volume and Open Interest 200 8,687 -147
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf