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 Mon November 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121126 1419.75 1435.50 1416.75 1424.75 +6.00 32,994 254,779 -2,453
Mar13 121126 1402.00 1419.00 1399.00 1412.25 +9.25 10,030 116,309 +1,158
May13 121126 1380.75 1396.75 1378.00 1392.25 +9.50 4,279 103,531 +533
Jul13 121126 1373.25 1389.00 1371.75 1385.50 +9.25 3,611 68,589 +78
Aug13 121126 1355.00 1365.25 1352.75 1362.00 +9.25 160 1,529 +9
Sep13 121126 1316.75 1329.25 1316.75 1327.25 +7.75 178 1,293 +1
Nov13 121126 1283.00 1298.75 1280.00 1296.00 +11.25 2,533 56,356 +511
Jan14 121126 1292.00 1304.00 1290.50 1302.00 +11.50 31 809 +4
Mar14 121126 1302.00 1307.00 1295.75 1307.00 +11.25 15 488 +13
May14 121126 1306.00 1311.00 1300.75 1311.00 +10.25 0 255 +0
Jul14 121126 1312.50 1317.00 1308.50 1317.00 +8.50 0 121 +0
Aug14 121126 1311.75 1311.75 1303.25 1311.75 +8.50      
Sep14 121126 1302.00 1302.00 1293.50 1302.00 +8.50      
Nov14 121126 1254.25 1268.50 1254.25 1267.25 +9.25 22 2,176 +0
Total Volume and Open Interest 53,853 606,326 -146
Soybean Meal(CBOT)
Dec12 121126 430.70 433.70 427.90 431.70 +3.10 15,639 35,797 -4,623
Jan13 121126 424.90 429.00 422.70 426.90 +3.50 11,671 62,664 +702
Mar13 121126 416.30 420.20 413.10 418.30 +4.00 4,349 47,957 +270
May13 121126 405.50 408.00 402.20 406.90 +3.70 1,050 27,666 -80
Jul13 121126 400.00 403.10 398.20 401.90 +3.60 435 19,873 +27
Aug13 121126 393.00 395.00 390.80 394.30 +3.50 83 2,003 +13
Sep13 121126 383.10 384.10 379.50 383.50 +4.00 208 2,194 -19
Oct13 121126 361.50 369.40 361.50 369.40 +6.10 93 3,004 -39
Dec13 121126 360.10 368.10 360.10 367.10 +6.20 281 11,014 -104
Jan14 121126 368.30 368.30 362.10 368.30 +6.20 0 442 +0
Total Volume and Open Interest 33,809 213,677 -3,853
Soybean Oil(CBOT)
Dec12 121126 49.00 49.55 48.86 49.27 +0.23 23,073 48,754 -12,892
Jan13 121126 49.29 49.86 49.16 49.58 +0.26 25,683 140,500 +456
Mar13 121126 49.72 50.28 49.60 50.02 +0.28 9,858 54,738 +637
May13 121126 50.17 50.66 50.02 50.44 +0.29 6,039 36,828 +925
Jul13 121126 50.52 51.01 50.41 50.79 +0.27 2,637 27,719 +489
Aug13 121126 50.67 50.98 50.50 50.80 +0.18 317 3,335 -13
Sep13 121126 50.91 50.92 50.47 50.69 +0.07 557 3,391 +172
Oct13 121126 50.38 50.64 50.11 50.32 -0.01 330 4,162 +153
Dec13 121126 50.33 50.60 49.94 50.17 -0.08 480 12,091 +96
Jan14 121126 50.34 50.46 50.34 50.37 -0.09 0 1,075 +0
Total Volume and Open Interest 68,974 333,795 -9,977
Canola(WCE)
Jan13 121126 576.5 583.2 573.0 582.4 +6.5 6,323 95,881 +533
Mar13 121126 573.5 582.5 571.3 581.6 +7.6 3,191 27,908 +763
May13 121126 569.7 582.0 569.7 581.5 +8.0 3,460 15,712 -1,303
Jul13 121126 566.4 579.7 566.4 579.0 +8.0 347 7,699 -144
Nov13 121126 521.5 535.1 521.5 532.0 +6.2 462 8,461 +324
Total Volume and Open Interest 13,783 156,123 +173
Corn(CBOT)
Dec12 121126 744.75 753.00 741.75 747.25 +1.75 62,192 204,390 -20,957
Mar13 121126 749.00 757.00 746.00 751.25 +1.50 50,640 575,882 +4,382
May13 121126 746.00 754.00 743.75 748.75 +2.00 9,012 140,343 +1,867
Jul13 121126 736.75 745.00 734.25 740.25 +2.75 6,161 163,461 +843
Sep13 121126 645.00 651.25 645.00 650.75 +4.75 776 32,280 +178
Dec13 121126 625.50 630.00 624.00 629.00 +3.50 3,334 162,067 +673
Mar14 121126 632.25 637.50 632.00 637.25 +3.50 55 3,548 +2
May14 121126 642.75 643.50 640.25 643.50 +3.25 3 1,024 -1
Jul14 121126 647.00 647.00 643.75 647.00 +3.25 2 1,195 -2
Sep14 121126 610.00 610.00 610.00 610.00 unch 0 93 +0
Total Volume and Open Interest 132,207 1,292,495 -12,901
Wheat(CBOT)
Dec12 121126 849.25 854.25 844.50 849.00 +1.25 26,437 64,455 -23,202
Mar13 121126 863.00 869.00 858.25 863.75 +2.25 19,986 217,627 +228
May13 121126 867.00 875.00 866.00 870.50 +2.50 2,948 48,966 +263
Jul13 121126 854.25 861.50 851.75 859.25 +5.00 2,295 73,983 -577
Sep13 121126 860.00 867.25 859.75 865.75 +5.25 219 10,110 +83
Dec13 121126 867.25 875.25 867.25 873.25 +4.50 774 47,094 -281
Total Volume and Open Interest 52,720 467,443 -23,474
Wheat(KCBT)
Dec12 121126 881.25 890.00 876.25 884.25 +6.00 3,275 24,581 -1,053
Mar13 121126 899.75 907.00 893.00 901.75 +6.25 3,821 95,027 +707
May13 121126 903.50 915.25 901.75 910.00 +6.50 722 16,660 +67
Jul13 121126 903.50 911.25 898.25 907.50 +7.50 434 23,242 +82
Sep13 121126 906.75 915.00 906.75 911.75 +6.25 42 3,360 +5
Dec13 121126 916.50 922.00 915.00 918.25 +5.75 58 3,449 -4
Total Volume and Open Interest 8,363 166,791 -191
Wheat(MGE)
Dec12 121126 915.50 921.00 912.75 915.00 +1.25 2,062 7,433 -1,057
Mar13 121126 927.00 932.25 924.00 928.00 +3.00 988 23,206 +421
May13 121126 932.00 940.00 932.00 936.00 +2.00 75 5,186 +25
Jul13 121126 933.75 940.50 933.75 937.00 +3.50 26 2,082 +3
Sep13 121126 931.25 931.25 927.00 929.00 +3.00 38 2,935 +24
Total Volume and Open Interest 3,216 42,272 -567
Oats(CBOT)
Dec12 121126 367.25 370.00 361.00 368.75 -0.25 256 3,157 -150
Mar13 121126 380.00 385.25 376.00 385.25 +2.25 326 7,726 +71
May13 121126 384.00 387.50 384.00 387.50 +2.75 10 490 +5
Jul13 121126 388.25 388.25 386.25 388.25 +2.00 0 48 +0
Total Volume and Open Interest 592 11,480 -74
Rough Rice(CBOT)
Jan13 121126 15.06 15.10 14.91 14.92 -0.11 582 13,075 -81
Mar13 121126 15.38 15.42 15.23 15.23 -0.12 247 1,257 +227
May13 121126 15.59 15.62 15.52 15.52 -0.12 3 83 +3
Jul13 121126 15.79 15.86 15.74 15.74 -0.05 0 53 +0
Total Volume and Open Interest 832 14,487 +149
Live Cattle(CME)
Dec12 121126 128.950 129.035 128.185 128.400 -0.550 9,411 57,699 -1,817
Feb13 121126 132.735 132.800 131.800 132.400 -0.335 24,427 138,562 +1,431
Apr13 121126 136.380 136.500 135.450 135.850 -0.600 7,030 73,427 +672
Jun13 121126 132.250 132.250 131.535 131.935 -0.350 3,624 39,107 +1,048
Aug13 121126 131.300 131.325 130.900 131.285 -0.200 1,675 18,794 +93
Oct13 121126 134.250 134.350 134.000 134.350 -0.100 198 4,039 +113
Total Volume and Open Interest 46,578 334,363 +1,683
Feeder Cattle(CME)
Jan13 121126 147.800 147.985 146.985 147.350 -0.530 1,446 16,071 -388
Mar13 121126 150.435 150.630 149.630 150.100 -0.335 573 4,501 +41
Apr13 121126 152.100 152.100 151.100 151.550 -0.400 198 2,392 +27
May13 121126 153.380 153.400 152.550 152.950 -0.430 105 1,728 +5
Aug13 121126 157.000 157.000 156.250 156.630 -0.520 70 911 +25
Sep13 121126 157.130 158.000 157.130 158.000 unch 19 97 +3
Oct13 121126 158.500 158.500 158.500 158.500 unch 2 45 +1
Total Volume and Open Interest 2,413 25,748 -286
Lean Hogs(CME)
Dec12 121126 82.300 83.000 82.285 82.480 unch 7,124 42,466 -459
Feb13 121126 87.430 88.100 86.800 86.980 -0.405 9,344 94,997 +2,566
Apr13 121126 91.950 92.550 91.400 91.500 -0.400 1,786 43,052 +282
May13 121126 98.885 99.200 98.250 98.830 -0.270 38 1,472 +4
Jun13 121126 101.035 101.330 100.580 100.850 -0.185 976 26,701 +207
Jul13 121126 100.200 100.600 100.150 100.550 +0.300 352 8,454 +142
Aug13 121126 99.100 99.385 99.000 99.100 unch 342 12,851 +111
Oct13 121126 87.635 87.980 87.635 87.800 +0.200 257 8,549 +74
Total Volume and Open Interest 20,283 243,631 +2,946
Class III Milk(CME)
Nov12 121126 20.78 20.80 20.72 20.73 +0.02 0 5,409 -9
Dec12 121126 19.17 19.30 19.05 19.08 -0.13 1 4,586 +0
Jan13 121126 18.80 18.94 18.58 18.60 -0.23 1 2,599 +0
Feb13 121126 18.55 18.67 18.40 18.46 -0.09 1 2,091 +0
Mar13 121126 18.55 18.60 18.37 18.47 -0.08 1 1,698 +0
Total Volume and Open Interest 6 24,043 -9
Cocoa(ICE)
Dec12 121126 2539 2539 2507 2538 -24 47 514 -8
Mar13 121126 2519 2519 2445 2478 -38 9,681 93,605 +2,386
May13 121126 2524 2524 2454 2484 -36 1,667 29,667 +182
Jul13 121126 2528 2528 2460 2488 -34 837 17,891 +139
Sep13 121126 2469 2499 2463 2490 -34 222 15,269 +65
Dec13 121126 2506 2507 2476 2493 -33 402 9,312 +190
Mar14 121126 2532 2532 2477 2496 -34 659 14,318 +463
Total Volume and Open Interest 13,771 189,699 +3,414
Coffee "C"(ICE)
Dec12 121126 142.45 142.45 132.25 139.90 -2.25 136 334 -135
Mar13 121126 150.55 151.45 147.60 148.90 -1.90 6,849 94,965 +900
May13 121126 153.55 154.25 150.50 151.80 -1.90 660 20,630 +167
Jul13 121126 155.65 157.15 153.50 154.65 -1.95 153 9,511 +81
Sep13 121126 158.55 159.05 156.70 157.50 -1.95 127 4,968 +28
Dec13 121126 162.55 162.55 160.65 161.50 -1.95 213 3,617 +34
Total Volume and Open Interest 8,251 135,271 +1,007
Orange Juice(ICE)
Jan13 121126 125.00 129.50 125.00 127.45 +1.45 1,399 15,910 +131
Mar13 121126 125.80 128.65 125.45 127.90 +1.40 320 4,004 -39
May13 121126 128.85 129.90 128.45 128.95 +0.85 17 1,247 -2
Jul13 121126 131.75 131.75 130.70 130.95 +0.75 3 585 +0
Sep13 121126 133.10 133.10 133.10 133.10 +0.75 0 69 +0
Nov13 121126 133.90 133.90 133.90 133.90 +0.75 0 59 +0
Total Volume and Open Interest 1,739 21,899 +90
Sugar #11(ICE)
Mar13 121126 19.19 19.34 19.04 19.15 +0.01 37,396 352,595 +2,441
May13 121126 19.17 19.35 19.09 19.19 +0.02 12,143 106,844 +1,501
Jul13 121126 19.25 19.37 19.13 19.25 +0.05 7,873 123,864 +536
Oct13 121126 19.49 19.61 19.38 19.52 +0.08 2,621 68,982 -41
Mar14 121126 19.97 20.06 19.85 20.00 +0.09 3,151 44,377 +652
May14 121126 19.87 19.93 19.76 19.93 +0.12 883 12,148 +100
Jul14 121126 19.75 19.86 19.69 19.86 +0.13 173 6,537 -30
Oct14 121126 19.82 19.95 19.79 19.95 +0.14 75 8,379 +20
Total Volume and Open Interest 64,362 733,508 +5,213
London Cocoa(LCE)
Dec12 121126 1601 1605 1566 1586 -12 1,889 37,777 -120
Mar13 121126 1600 1604 1559 1584 -13 6,839 73,256 +341
May13 121126 1606 1611 1565 1590 -14 1,838 29,258 +300
Jul13 121126 1615 1615 1577 1595 -13 1,006 20,525 +173
Sep13 121126 1607 1608 1580 1600 -14 1,915 20,044 -86
Dec13 121126 1600 1604 1565 1584 -15 431 11,474 +49
Mar14 121126 1600 1602 1565 1582 -16 913 14,167 +35
Total Volume and Open Interest 15,256 213,291 +733
London Sugar(LCE)
Mar13 121126 510.50 513.40 507.30 509.40 -1.20 3,343 41,799 +505
May13 121126 519.70 519.90 515.40 517.60 -1.00 481 15,392 +103
Aug13 121126 523.00 523.10 518.90 521.80 -0.20 467 6,748 +89
Oct13 121126 526.90 527.60 523.70 526.90 +0.70 276 4,304 +97
Dec13 121126 531.20 531.90 529.60 531.80 +0.70 31 1,714 +0
Total Volume and Open Interest 4,611 70,950 +806
Cotton(ICE)
Dec12 121126 70.45 71.76 70.13 71.26 +1.43 4,406 1,154 -3,186
Mar13 121126 71.60 72.98 71.47 72.62 +1.19 13,721 130,181 +2,517
May13 121126 72.31 73.79 72.30 73.45 +1.24 1,205 16,629 +412
Jul13 121126 73.75 74.74 73.33 74.40 +1.18 300 10,067 +14
Oct13 121126 76.08 76.08 76.08 76.08 +1.18 0 4 +0
Dec13 121126 76.09 76.84 75.51 76.63 +1.18 73 5,319 +4
Total Volume and Open Interest 19,722 163,433 -228
Lumber(CME)
Jan13 121126 317.8 321.5 317.8 319.1 +1.0 216 7,344 -22
Mar13 121126 326.1 329.0 325.5 326.0 -1.6 36 2,160 -5
May13 121126 328.9 331.2 328.9 330.0 -1.1 22 868 +10
Jul13 121126 330.0 330.0 329.2 329.6 -0.1 2 125 +2
Total Volume and Open Interest 276 10,513 -15
Crude Oil(NYM)
Jan13 121126 88.21 88.29 87.27 87.74 -0.54 104,944 324,789 -3,770
Feb13 121126 88.82 88.91 87.90 88.37 -0.53 14,211 145,656 -258
Mar13 121126 89.54 89.56 88.58 89.02 -0.54 9,536 103,070 -748
Apr13 121126 90.00 90.14 89.19 89.59 -0.57 5,707 59,440 +415
May13 121126 90.36 90.62 89.69 90.04 -0.60 2,971 51,492 -66
Jun13 121126 90.92 91.01 90.05 90.38 -0.63 5,701 111,625 +376
Jul13 121126 90.79 91.30 90.40 90.63 -0.66 947 40,178 +168
Aug13 121126 90.82 91.48 90.78 90.78 -0.69 480 27,287 +64
Sep13 121126 91.25 91.61 90.71 90.88 -0.71 856 39,318 +929
Oct13 121126 91.01 91.01 90.95 90.95 -0.72 299 29,562 +104
Nov13 121126 91.20 91.79 91.04 91.04 -0.72 226 29,396 +134
Dec13 121126 91.75 91.93 90.93 91.12 -0.72 6,806 173,658 +3,196
Jan14 121126 91.04 91.04 91.04 91.04 -0.72 269 28,250 +142
Feb14 121126 90.93 90.93 90.93 90.93 -0.72 34 12,387 +18
Mar14 121126 90.81 90.81 90.81 90.81 -0.72 10 16,684 +153
Apr14 121126 90.70 90.70 90.70 90.70 -0.72 0 10,115 +0
Total Volume and Open Interest 157,466 1,505,718 +2,645
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 121126 88.275 88.300 87.250 87.750 -0.525 3,244 3,074 +77
Feb13 121126 88.800 88.900 87.950 88.375 -0.525 116 1,299 +15
Mar13 121126 89.475 89.475 88.750 89.025 -0.525 23 348 +13
Apr13 121126 89.600 89.600 89.600 89.600 -0.550 3 8 +0
May13 121126 90.050 90.050 90.050 90.050 -0.600 0 5 +0
Jun13 121126 90.375 90.375 90.375 90.375 -0.625 0 45 +0
Jul13 121126 90.625 90.625 90.625 90.625 -0.675 0 2 +0
Aug13 121126 90.775 90.775 90.775 90.775 -0.700      
Total Volume and Open Interest 3,386 4,937 +105
Heating Oil(NYM)
Dec12 121126 308.01 308.08 304.00 304.65 -3.06 9,076 51,108 -1,071
Jan13 121126 308.80 309.05 305.15 305.94 -2.66 18,692 83,441 +1
Feb13 121126 308.88 308.94 305.56 306.27 -2.37 5,446 34,281 -429
Mar13 121126 307.57 307.72 304.60 305.33 -2.17 4,739 30,912 -176
Apr13 121126 305.60 306.00 302.85 303.33 -2.09 8,694 31,138 +1,791
May13 121126 306.38 307.49 305.13 305.31 -2.03 7,379 20,002 +1,281
Jun13 121126 304.91 305.22 302.64 303.13 -2.07 1,933 17,324 +141
Jul13 121126 303.01 303.01 302.10 302.10 -2.14 643 5,195 +141
Aug13 121126 302.21 302.21 301.61 301.66 -2.18 83 3,566 +11
Sep13 121126 302.27 302.27 301.44 301.44 -2.14 56 7,154 +4
Oct13 121126 301.88 301.88 301.30 301.34 -2.17 59 2,287 -6
Nov13 121126 301.50 301.61 301.01 301.28 -2.16 80 2,038 +4
Dec13 121126 302.29 302.47 300.75 301.05 -2.13 432 14,879 +44
Jan14 121126 300.65 300.65 300.65 300.65 -2.13 1 1,208 +0
Total Volume and Open Interest 57,313 305,811 +1,736
Gasoline(NYMEX)
Dec12 121126 274.39 275.25 271.58 272.63 -1.76 10,886 36,832 -2,398
Jan13 121126 272.13 272.93 269.42 270.39 -1.65 19,636 123,739 +1,041
Feb13 121126 272.05 272.43 269.87 270.84 -1.42 7,577 30,833 +252
Mar13 121126 273.73 274.29 271.84 272.73 -1.21 2,953 27,416 +585
Apr13 121126 288.16 288.96 286.72 287.56 -1.17 1,668 19,495 +118
May13 121126 288.15 288.47 286.37 286.94 -1.30 1,230 13,802 +262
Jun13 121126 285.06 285.74 283.58 284.24 -1.35 732 14,307 +36
Jul13 121126 280.83 282.22 280.76 280.76 -1.34 406 4,295 +20
Aug13 121126 277.10 277.14 277.10 277.14 -1.27 44 3,643 +7
Sep13 121126 273.40 273.47 272.53 273.24 -1.17 34 4,332 -13
Total Volume and Open Interest 45,179 287,876 -86
e-miNY RBOB Gasoline(NYM)
Dec12 121126 272.60 272.63 272.50 272.60 -1.80 0 1 +0
Jan13 121126 270.40 270.40 270.39 270.40 -1.60      
Feb13 121126 270.80 270.84 270.80 270.80 -1.50      
Mar13 121126 272.70 272.73 272.70 272.70 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Dec12 121126 3.864 3.868 3.704 3.730 -0.171 50,250 35,360 -5,298
Jan13 121126 4.003 4.004 3.841 3.868 -0.166 50,475 309,712 +7,940
Feb13 121126 4.005 4.013 3.854 3.883 -0.160 12,980 77,730 +2,280
Mar13 121126 3.970 3.985 3.829 3.862 -0.146 13,766 127,172 +1,119
Apr13 121126 3.936 3.943 3.805 3.838 -0.133 13,306 149,401 +1,747
May13 121126 3.942 3.963 3.845 3.869 -0.125 4,171 45,187 +944
Jun13 121126 3.980 3.995 3.880 3.905 -0.121 1,144 21,875 +304
Jul13 121126 4.035 4.038 3.916 3.945 -0.118 894 26,861 +78
Aug13 121126 3.947 3.979 3.941 3.965 -0.116 949 22,925 +153
Sep13 121126 3.975 3.982 3.941 3.969 -0.115 999 22,520 +210
Oct13 121126 4.012 4.021 3.976 4.006 -0.113 5,297 94,423 +1,220
Nov13 121126 4.080 4.119 4.080 4.105 -0.102 1,008 27,685 +362
Dec13 121126 4.338 4.353 4.255 4.288 -0.094 1,125 30,682 +120
Jan14 121126 4.419 4.419 4.353 4.391 -0.090 3,551 74,634 +1,848
Feb14 121126 4.365 4.376 4.340 4.372 -0.084 466 5,801 +88
Mar14 121126 4.286 4.302 4.270 4.297 -0.083 662 12,558 +157
Total Volume and Open Interest 165,428 1,185,807 +16,211
Brent Crude Oil(ICE)
Jan13 121126 111.16 111.48 110.27 110.92 -0.46 103,820 296,402 -6,154
Feb13 121126 110.30 110.57 109.47 110.09 -0.42 49,617 175,416 +8,832
Mar13 121126 109.61 109.88 108.86 109.44 -0.39 21,248 94,095 +1,077
Apr13 121126 109.08 109.37 108.37 108.93 -0.39 8,530 43,833 +527
May13 121126 108.65 108.95 107.96 108.49 -0.40 5,155 48,172 -71
Jun13 121126 108.23 108.54 107.56 108.06 -0.42 12,948 92,359 -32
Jul13 121126 107.95 108.12 107.15 107.63 -0.43 2,744 31,313 -243
Aug13 121126 107.52 107.61 106.71 107.17 -0.43 1,889 42,004 +136
Sep13 121126 107.04 107.18 106.25 106.67 -0.45 2,267 43,855 -190
Oct13 121126 106.24 106.24 106.24 106.24 -0.46 1,074 40,672 -300
Nov13 121126 105.85 105.85 105.85 105.85 -0.48 1,012 29,671 -244
Dec13 121126 105.73 106.05 105.15 105.49 -0.49 10,257 117,934 -237
Jan14 121126 105.16 105.16 105.16 105.16 -0.49 514 19,572 -103
Feb14 121126 104.81 104.81 104.81 104.81 -0.50 353 11,651 -45
Total Volume and Open Interest 229,843 1,283,103 +3,829
Gas Oil(ICE)
Dec12 121126 956.00 957.00 946.00 948.00 -3.75 21,316 95,399 -3,161
Jan13 121126 954.00 959.25 948.75 950.50 -4.00 36,055 113,463 +2,341
Feb13 121126 955.25 956.25 946.75 948.50 -3.75 10,685 51,016 -186
Mar13 121126 950.50 950.50 943.50 945.00 -3.50 5,792 36,574 -38
Apr13 121126 946.00 946.25 939.25 940.75 -3.25 2,871 33,093 -279
May13 121126 939.50 941.75 934.75 936.25 -3.25 2,458 22,113 +290
Jun13 121126 938.25 938.75 931.50 933.00 -3.25 5,710 34,128 -943
Jul13 121126 936.25 936.75 929.50 931.00 -3.00 725 16,236 +250
Aug13 121126 934.25 934.25 927.75 929.00 -2.75 949 13,072 +260
Sep13 121126 932.50 932.50 925.75 927.25 -2.50 762 14,617 -53
Total Volume and Open Interest 93,999 534,345 -1,486
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121126 2.405 2.415 2.403 2.406 +0.014 141 779 -73
Jan13 121126 2.415 2.422 2.406 2.408 +0.009 137 1,314 +31
Feb13 121126 2.410 2.420 2.405 2.407 +0.009 25 1,451 +18
Mar13 121126 2.426 2.426 2.407 2.410 +0.012 35 1,956 +18
Apr13 121126 2.425 2.425 2.410 2.416 +0.012 18 719 +0
May13 121126 2.430 2.430 2.410 2.411 +0.006 21 1,458 +11
Jun13 121126 2.416 2.419 2.411 2.415 +0.004 23 1,283 +11
Total Volume and Open Interest 437 11,250 +39
WTI Crude Oil(ICE)
Jan13 121126 88.14 88.29 87.27 87.74 -0.54 16,655 79,191 -752
Feb13 121126 88.64 88.88 87.93 88.37 -0.53 3,891 52,266 -123
Mar13 121126 89.38 89.38 88.60 89.02 -0.54 4,149 43,121 +321
Apr13 121126 89.72 89.82 89.28 89.59 -0.57 2,091 19,675 -306
May13 121126 90.47 90.47 89.92 90.04 -0.60 686 16,765 +45
Jun13 121126 90.79 90.79 90.11 90.38 -0.63 1,678 51,393 -41
Jul13 121126 90.63 90.63 90.63 90.63 -0.66 278 8,992 -85
Aug13 121126 90.77 90.78 90.77 90.78 -0.69 136 5,912 +27
Sep13 121126 90.90 90.90 90.88 90.88 -0.71 333 9,455 +25
Oct13 121126 90.95 90.95 90.95 90.95 -0.72 320 5,598 +7
Nov13 121126 91.04 91.04 91.04 91.04 -0.72 162 5,590 +4
Dec13 121126 91.53 91.75 90.99 91.12 -0.72 1,534 72,585 +123
Jan14 121126 91.04 91.04 91.04 91.04 -0.72 176 6,042 +53
Feb14 121126 90.93 90.93 90.93 90.93 -0.72 15 1,897 -1
Mar14 121126 90.81 90.81 90.81 90.81 -0.72 7 3,617 +7
Apr14 121126 90.70 90.70 90.70 90.70 -0.72 0 2,119 +0
Total Volume and Open Interest 33,176 482,844 -371
US Dollar Index(ICE)
Dec12 121126 80.230 80.340 80.180 80.265 +0.030 20,544 35,002 -2,366
Mar13 121126 80.400 80.570 80.400 80.470 +0.035 616 2,417 +459
Jun13 121126 80.710 80.710 80.710 80.710 +0.035 0 4 +0
Total Volume and Open Interest 21,160 37,426 -1,907
Australian Dollar(CME)
Dec12 121126 104.40 104.50 104.21 104.41 -0.06 119,584 195,145 +19,280
Mar13 121126 103.66 103.70 103.47 103.65 -0.05 563 1,148 +119
Jun13 121126 102.92 102.97 102.92 102.92 -0.05 0 8 +0
Total Volume and Open Interest 120,147 196,306 +19,399
British Pound(CME)
Dec12 121126 160.25 160.44 159.95 160.18 -0.26 111,477 150,719 +3,347
Mar13 121126 160.03 160.41 160.02 160.15 -0.26 273 829 +105
Jun13 121126 160.11 160.38 160.11 160.11 -0.27 0 59 +0
Total Volume and Open Interest 111,750 151,609 +3,452
Canadian Dollar(CME)
Dec12 121126 100.72 100.79 100.35 100.59 -0.20 68,552 162,397 +924
Mar13 121126 100.51 100.59 100.17 100.39 -0.20 584 5,377 -61
Jun13 121126 100.25 100.38 99.97 100.18 -0.20 29 792 +1
Sep13 121126 99.87 100.16 99.87 99.96 -0.20 5 869 +3
Total Volume and Open Interest 69,172 169,576 +867
Japanese Yen(CME)
Dec12 121126 121.40 122.08 121.04 121.72 +0.31 139,080 196,716 +9,447
Mar13 121126 121.54 122.20 121.19 121.85 +0.31 1,844 2,492 +513
Jun13 121126 121.91 122.10 121.65 121.95 +0.30 3 83 -1
Total Volume and Open Interest 140,931 199,325 +9,962
Swiss Franc(CME)
Dec12 121126 107.76 107.86 107.56 107.71 -0.15 40,521 43,553 -1,722
Mar13 121126 107.96 108.03 107.74 107.88 -0.15 127 136 +49
Jun13 121126 108.07 108.22 108.07 108.07 -0.15 1 3 +0
Total Volume and Open Interest 40,650 43,692 -1,673
EuroFX(CME)
Dec12 121126 129.74 129.87 129.46 129.65 -0.23 308,294 222,305 -6,377
Mar13 121126 129.90 130.01 129.63 129.78 -0.23 1,452 2,947 +424
Jun13 121126 129.83 130.15 129.83 129.91 -0.24 15 645 +13
Total Volume and Open Interest 309,767 225,946 -5,938
Mexican Peso(CME)
Dec12 121126 770.00 773.25 766.25 766.75 -2.75 31,886 170,295 +5,667
Jan13 121126 764.50 767.25 764.50 764.50 -2.75      
Total Volume and Open Interest 31,896 171,713 +5,672
Brazilian Real(CME)
Dec12 121126 481.25 481.75 478.85 479.70 +0.30 350 5,626 -41
Jan13 121126 477.80 477.80 477.80 477.80 +0.25 0 210 +0
Feb13 121126 476.00 476.00 476.00 476.00 +0.35 0 1 +0
Mar13 121126 474.50 474.90 474.15 474.15 +0.10 106 350 +103
Total Volume and Open Interest 509 34,225 +115
30-Year T-Bonds(CBOT)
Dec12 121126 150~010 151~050 149~300 150~190 +0~180 148,069 580,619 -22,231
Mar13 121126 148~210 149~260 148~200 149~090 +0~190 33,052 50,348 +21,613
Jun13 121126 148~040 148~040 147~170 148~040 +0~190      
Total Volume and Open Interest 181,121 630,967 -618
10-Year T-Notes(CBOT)
Dec12 121126 133~100 133~235 133~090 133~175 +0~070 404,891 1,631,848 -71,353
Mar13 121126 132~270 133~075 132~250 133~020 +0~075 71,140 183,561 +41,290
Jun13 121126 132~070 132~070 131~315 132~070 +0~075      
Total Volume and Open Interest 476,031 1,815,409 -30,063
5-Year T-Notes(CBOT)
Dec12 121126 124~142 124~196 124~132 124~180 +0~034 203,081 1,321,695 -34,271
Mar13 121126 124~092 124~142 124~076 124~130 +0~040 40,505 186,446 +21,694
Jun13 121126 123~250 123~250 123~210 123~250 +0~040      
Total Volume and Open Interest 243,586 1,508,141 -12,577
2 Year T-Notes(CBOT)
Dec12 121126 110~062 110~066 110~060 110~064 +0~002 113,434 838,240 -63,958
Mar13 121126 110~056 110~062 110~054 110~060 +0~004 49,821 195,462 +30,398
Jun13 121126 109~224 109~224 109~220 109~224 +0~004      
Total Volume and Open Interest 163,255 1,033,702 -33,560
Eurodollars(CME)
Dec12 121126 99.677 99.683 99.675 99.677 unch 55,013 884,106 +10,668
Mar13 121126 99.665 99.670 99.660 99.665 unch 57,486 737,442 +11,526
Jun13 121126 99.640 99.650 99.640 99.645 unch 60,040 698,617 -7,591
Sep13 121126 99.620 99.635 99.620 99.625 unch 56,653 616,228 -999
Dec13 121126 99.590 99.600 99.585 99.595 unch 40,456 717,258 -2,163
Mar14 121126 99.565 99.570 99.560 99.565 unch 39,640 644,696 -1,366
Jun14 121126 99.520 99.530 99.520 99.525 unch 29,903 539,588 -1,569
Sep14 121126 99.480 99.490 99.475 99.485 unch 35,702 488,495 -5,546
Dec14 121126 99.425 99.440 99.425 99.430 unch 26,620 509,112 +2,020
Mar15 121126 99.370 99.390 99.370 99.380 +0.005 23,540 526,775 +1,469
Jun15 121126 99.300 99.325 99.300 99.310 +0.010 24,128 569,421 +3,259
Sep15 121126 99.210 99.240 99.205 99.225 +0.015 23,689 379,876 +1,492
Dec15 121126 99.095 99.130 99.090 99.115 +0.020 14,269 353,897 -109
Mar16 121126 98.975 99.015 98.970 99.000 +0.025 9,862 216,469 +1,064
Jun16 121126 98.840 98.885 98.840 98.870 +0.030 8,176 145,487 +1,114
Sep16 121126 98.700 98.745 98.700 98.735 +0.035 5,278 133,729 +1,107
Dec16 121126 98.545 98.595 98.545 98.585 +0.035 6,565 99,882 -371
Mar17 121126 98.415 98.465 98.415 98.450 +0.035 3,221 84,478 -4
Total Volume and Open Interest 527,029 8,553,014 +15,096
Ultra T-Bond(CBOT)
Dec12 121126 165~30 167~24 165~30 166~30 +0~30 26,899 345,383 -3,405
Mar13 121126 165~29 166~10 165~10 165~18 +0~31 16,069 15,581 +4,405
Jun13 121126 165~18 165~18 164~19 165~18 +0~31      
Total Volume and Open Interest 42,968 360,964 +1,000
30 Day Federal Funds(CBOT)
Nov12 121126 99.838 99.838 99.838 99.838 unch 151 71,481 -49
Dec12 121126 99.845 99.850 99.840 99.845 unch 490 36,740 +38
Jan13 121126 99.855 99.860 99.850 99.860 unch 229 26,004 -20
Feb13 121126 99.860 99.865 99.860 99.865 unch 286 24,283 -110
Mar13 121126 99.860 99.865 99.860 99.865 unch 295 22,495 -47
Apr13 121126 99.860 99.865 99.860 99.865 unch 356 22,893 -56
Total Volume and Open Interest 4,506 383,377 -512
3-Mth Euro-Yen(CME)
Dec12 121126 99.685 99.685 99.685 99.685 +0.005      
Mar13 121126 99.735 99.735 99.735 99.735 +0.005      
Jun13 121126 99.760 99.760 99.760 99.760 +0.005      
Sep13 121126 99.768 99.768 99.768 99.768 +0.005      
Dec13 121126 99.770 99.770 99.770 99.770 +0.005      
Mar14 121126 99.770 99.770 99.770 99.770 +0.005      
Jun14 121126 99.725 99.725 99.725 99.725 +0.005      
Sep14 121126 99.585 99.585 99.585 99.585 +0.005      
Dec14 121126 99.810 99.810 99.810 99.810 +0.005      
Mar15 121126 99.670 99.670 99.670 99.670 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121126 99.68 99.68 99.68 99.68 +0.00 0 2,132 +0
Mar13 121126 99.74 99.74 99.74 99.74 +0.00 0 460 -159
Jun13 121126 99.76 99.76 99.76 99.76 +0.01 0 201 +0
Sep13 121126 99.78 99.78 99.77 99.77 +0.01 0 305 +0
Dec13 121126 99.77 99.77 99.77 99.77 +0.00 0 384 +0
Mar14 121126 99.79 99.79 99.77 99.77 +0.00 0 314 +0
Jun14 121126 99.72 99.72 99.72 99.72 +0.00      
Sep14 121126 99.58 99.58 99.58 99.58 +0.00      
Total Volume and Open Interest 0 3,800 -159
Japanese Gov't Bonds(SGX)
Dec12 121126 144.53 144.67 144.50 144.64 +0.14 1,649 23,723 -39
Mar13 121126 144.00 144.12 144.00 144.12 +0.15 14 16 +6
Jun13 121126 142.03 142.03 142.03 142.03 +0.15      
Total Volume and Open Interest 1,663 23,739 -33
Euro-Bund(EUREX)
Dec12 121126 142.23 142.50 142.15 142.43 +0.31 477,506 944,050 -24,699
Mar13 121126 143.87 144.15 143.78 144.10 +0.34 22,121 128,611 +10,286
Jun13 121126 142.43 142.43 142.43 142.43 +0.31 0 17 +0
Total Volume and Open Interest 499,627 1,072,678 -14,413
Euro-Bobl(EUREX)
Dec12 121126 126.25 126.34 126.21 126.30 +0.10 243,226 787,534 -18,633
Mar13 121126 126.90 127.02 126.90 127.00 +0.12 10,124 76,655 +3,868
Jun13 121126 127.00 127.00 127.00 127.00 +0.12      
Total Volume and Open Interest 253,350 864,189 -14,765
3-Mth Euribor(EUREX)
Dec12 121126 99.815 99.815 99.815 99.815 +0.005 0 2,379 +0
Mar13 121126 99.820 99.820 99.820 99.820 unch 0 2,025 +0
Jun13 121126 99.800 99.800 99.800 99.800 unch 0 1,066 +0
Total Volume and Open Interest 0 8,080 +0
Long Gilt(LIFFE)
Dec12 121126 119~15 119~22 119~12 119~14 +0~00 248,658 331,944 -19,347
Mar13 121126 118~22 118~29 118~20 118~21 +0~00 164,535 29,647 +13,291
Total Volume and Open Interest 413,193 361,591 -6,056
3-Mth Short Sterling(LIFFE)
Dec12 121126 99.47 99.48 99.46 99.47 unch 36,502 259,903 +8,320
Mar13 121126 99.44 99.45 99.43 99.43 -0.02 53,784 337,063 +4,046
Jun13 121126 99.43 99.44 99.41 99.41 -0.03 75,962 305,523 -3,657
Sep13 121126 99.42 99.43 99.40 99.40 -0.03 64,220 320,555 -1,610
Dec13 121126 99.40 99.41 99.37 99.38 -0.02 64,186 343,476 -12,010
Mar14 121126 99.37 99.38 99.34 99.35 -0.02 53,453 259,333 -10,325
Total Volume and Open Interest 516,417 2,673,398 -14,690
3-Mth Euribor(LIFFE)
Dec12 121126 99.815 99.820 99.810 99.815 +0.005 48,171 504,516 -5,073
Mar13 121126 99.820 99.830 99.820 99.820 unch 41,367 529,436 -3,622
Jun13 121126 99.800 99.810 99.790 99.800 unch 42,466 470,095 +2,463
Total Volume and Open Interest 347,692 4,191,406 -20,189
3-Mth Aus T-Bills(SFE)
Dec12 121126 96.77 96.78 96.75 96.78 unch 17,416 142,291 +4,640
Mar13 121126 96.88 96.91 96.86 96.88 -0.01 19,151 201,239 +2,475
Jun13 121126 96.97 97.00 96.95 96.99 +0.01 14,508 135,822 +2,652
Sep13 121126 97.00 97.02 96.98 97.02 +0.01 7,031 83,602 +636
Dec13 121126 96.97 97.01 96.96 97.00 +0.01 2,984 73,678 +696
Mar14 121126 96.91 96.94 96.89 96.94 +0.02 1,652 42,783 +72
Jun14 121126 96.84 96.87 96.81 96.87 +0.02 1,627 19,202 +371
Sep14 121126 96.79 96.80 96.74 96.80 +0.02 700 17,947 -365
Dec14 121126 96.74 96.74 96.74 96.74 +0.02 0 1,378 -20
Mar15 121126 96.68 96.68 96.68 96.68 +0.02 0 53 +0
Total Volume and Open Interest 65,069 718,378 +11,157
10-Year Aus T-Bonds(SFE)
Dec12 121126 96.78 96.83 96.77 96.82 +0.04 48,179 422,393 +3,076
Mar13 121126 96.78 96.78 96.78 96.78 +0.03 0 5 +0
Total Volume and Open Interest 48,179 422,398 +3,076
3-Year Aus T-Bonds(SFE)
Dec12 121126 97.26 97.31 97.24 97.29 +0.02 95,191 504,956 -2,264
Mar13 121126 97.29 97.29 97.29 97.29 +0.02      
Total Volume and Open Interest 95,191 504,956 -2,264
Gold(CMX)
Dec12 121126 1751.5 1752.3 1746.0 1749.6 -1.8 165,900 192,230 -8,668
Feb13 121126 1754.7 1754.7 1748.3 1752.0 -1.8 46,051 167,905 +21,498
Apr13 121126 1755.0 1756.2 1750.5 1753.9 -1.9 739 24,007 +350
Jun13 121126 1758.0 1758.2 1753.8 1755.9 -1.9 856 27,108 +206
Aug13 121126 1758.1 1759.7 1755.6 1757.8 -1.9 200 15,798 +47
Oct13 121126 1760.5 1760.5 1758.9 1759.8 -1.9 334 9,005 +325
Dec13 121126 1764.0 1764.0 1759.9 1761.9 -1.9 150 18,008 +113
Feb14 121126 1763.6 1764.8 1763.4 1764.3 -1.9 40 2,479 +3
Apr14 121126 1765.5 1766.8 1765.5 1766.8 -1.9 23 3,439 -6
Jun14 121126 1769.1 1769.4 1768.8 1769.4 -1.9 1 9,192 +0
Aug14 121126 1772.0 1772.0 1772.0 1772.0 -1.9 0 84 +0
Total Volume and Open Interest 214,718 493,245 +14,106
Silver(CMX)
Dec12 121126 3407.5 3422.5 3388.5 3413.7 +2.1 41,118 43,917 -92
Mar13 121126 3414.5 3431.5 3398.0 3422.9 +2.3 11,614 56,969 +3,779
May13 121126 3414.0 3427.5 3412.0 3427.5 +2.3 423 5,775 -95
Jul13 121126 3425.0 3432.5 3416.5 3431.5 +2.3 400 6,580 +117
Sep13 121126 3424.0 3435.0 3424.0 3435.0 +2.4 366 4,244 +176
Dec13 121126 3423.0 3443.0 3417.0 3439.3 +2.5 302 17,928 +32
Mar14 121126 3439.7 3439.7 3439.7 3439.7 +2.8 8 1,684 +6
Total Volume and Open Interest 54,505 154,888 +3,934
Platinum(NYMEX)
Jan13 121126 1621.3 1623.7 1605.6 1611.0 -6.1 9,781 55,985 +1,159
Apr13 121126 1626.9 1626.9 1611.4 1614.0 -6.1 263 4,584 +63
Jul13 121126 1616.9 1616.9 1616.9 1616.9 -6.1 3 320 +3
Oct13 121126 1616.5 1618.9 1616.5 1618.9 -6.1 0 42 +0
Total Volume and Open Interest 10,055 60,970 +1,226
Palladium(NYMEX)
Dec12 121126 667.55 671.35 659.00 661.20 -6.40 6,164 11,972 -981
Mar13 121126 668.00 672.80 660.75 662.90 -6.25 2,496 10,413 +1,795
Jun13 121126 663.00 667.70 663.00 664.15 -6.25 13 34 +0
Total Volume and Open Interest 8,663 22,423 +816
Copper(CMX)
Dec12 121126 353.10 354.25 350.65 353.65 +0.85 46,054 32,266 -3,805
Mar13 121126 354.25 355.35 351.80 354.85 +0.95 15,744 80,705 +1,542
May13 121126 353.95 355.65 353.45 355.65 +1.00 257 12,392 +61
Jul13 121126 354.90 356.30 354.25 356.25 +0.95 21 5,897 +1
Sep13 121126 356.50 356.75 356.50 356.75 +0.95 0 3,326 +0
Total Volume and Open Interest 62,785 145,339 -2,276
DJIA Index(CBOT)
Dec12 121126 12934 12945 12875 12936 -25 185 15,270 +1
Mar13 121126 12861 12877 12861 12861 -16 10 15 +8
Jun13 121126 12781 12797 12781 12781 -16      
Sep13 121126 12702 12718 12702 12702 -16      
Total Volume and Open Interest 195 15,285 +9
E-mini DJIA Index(CBOT)
Dec12 121126 12949 12951 12870 12936 -25 61,917 94,842 -1,227
Mar13 121126 12842 12867 12799 12861 -16 58 263 -28
Jun13 121126 12781 12781 12781 12781 -16 9 59 +4
Sep13 121126 12702 12702 12702 12702 -16      
Total Volume and Open Interest 61,984 95,164 -1,251
S & P 500(CME)
Dec12 121126 1403.60 1405.00 1397.40 1403.30 -2.00 7,325 218,298 -3,715
Mar13 121126 1393.00 1396.70 1389.50 1396.70 -2.00 72 3,689 +47
Jun13 121126 1389.90 1389.90 1382.80 1389.90 -1.90 0 1,832 +0
Sep13 121126 1383.40 1383.40 1376.30 1383.40 -1.90      
Total Volume and Open Interest 7,397 223,819 -3,668
S & P 500 E-Mini(Globex)
Dec12 121126 1403.25 1405.00 1395.00 1403.25 -2.00 913,304 3,052,902 -15,721
Mar13 121126 1395.25 1398.25 1388.75 1396.75 -2.00 3,721 53,341 +406
Total Volume and Open Interest 917,034 3,109,345 -15,319
NASDAQ 100(CME)
Dec12 121126 2630.00 2651.00 2623.80 2645.80 +11.50 264 28,131 -23
Mar13 121126 2624.00 2639.50 2624.00 2639.50 +11.20 5 85 +5
Jun13 121126 2634.00 2634.00 2622.80 2634.00 +11.20      
Total Volume and Open Interest 269 28,216 -18
NASDAQ 100 E-Mini(Globex)
Dec12 121126 2633.00 2650.80 2623.00 2645.80 +11.50 132,805 399,317 -1,373
Mar13 121126 2620.00 2643.50 2615.30 2639.50 +11.20 152 579 +16
Total Volume and Open Interest 132,957 399,907 -1,357
S & P Midcap 400(CME)
Dec12 121126 984.00 988.00 982.00 987.30 -1.30 6 3,033 +4
Mar13 121126 985.30 986.60 985.30 985.30 -1.30      
Jun13 121126 983.20 984.50 983.20 983.20 -1.30      
Total Volume and Open Interest 6 3,033 +4
Volatility Index(CBOE)
Nov12 121121 15.05 15.05 15.05 15.05 -0.10 38,384 0 -44,360
Dec12 121126 16.15 16.28 15.55 15.60 -0.50 24,759 163,278 +163,278
Jan13 121126 18.05 18.09 17.35 17.45 -0.45 18,293 0 +0
Feb13 121126 19.20 19.25 18.65 18.75 -0.40 7,072 36,778 +981
Total Volume and Open Interest 61,505 275,033 +239,236
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121126 9435 9495 9355 9400 -35 7,651 39,813 +606
Mar13 121126 9495 9495 9370 9405 -30 25 84 +16
Total Volume and Open Interest 7,676 39,897 +622
Nikkei 225(SGX)
Dec12 121126 9430 9495 9340 9380 +25 100,208 257,541 +8,156
Mar13 121126 9410 9470 9340 9365 +25 51 2,262 +48
Jun13 121126 9285 9285 9285 9285 +20 0 1,207 +0
Total Volume and Open Interest 100,760 272,829 +8,265
CAC 40(EURONEXT)
Dec12 121126 3511.0 3517.0 3485.5 3491.5 -29.0 78,792 334,450 +9,893
Jan13 121126 3516.5 3516.5 3490.0 3491.0 -29.0 62 252 +38
Feb13 121126 3491.5 3491.5 3491.5 3491.5 -29.0 0 1 +0
Total Volume and Open Interest 78,857 335,122 +9,930
Hang Seng Index(HKFE)
Nov12 121126 22014 22058 21838 21883 -51 74,615 115,821 -3,669
Dec12 121126 22080 22080 21865 21910 -46 15,969 35,905 +6,393
Total Volume and Open Interest 90,960 157,803 +2,780
DAX(EUREX)
Dec12 121126 7292.0 7315.5 7274.0 7293.0 -13.5 85,741 149,774 +145
Mar13 121126 7298.5 7315.5 7279.0 7297.0 -14.0 393 13,982 +120
Jun13 121126 7311.0 7314.0 7293.0 7303.5 -13.5 244 4,845 -41
Total Volume and Open Interest 86,378 168,601 +224
FT-SE 100(EURONEXT)
Dec12 121126 5817.50 5818.00 5771.50 5779.00 -39.50 65,708 601,950 +1,741
Mar13 121126 5760.00 5769.50 5735.00 5735.00 -40.50 25 6,778 +1,508
Jun13 121126 5671.00 5671.00 5671.00 5671.00 -40.00 0 28 +0
Total Volume and Open Interest 65,733 608,766 +3,249
SPI 200(SFE)
Dec12 121126 4425.0 4453.0 4409.0 4432.0 +12.0 16,780 255,941 +2,327
Mar13 121126 4422.0 4422.0 4402.0 4402.0 +12.0 4 2,331 +1
Jun13 121126 4401.0 4401.0 4401.0 4401.0 +12.0 1 2,885 +0
Total Volume and Open Interest 16,794 261,982 +2,337
FTSE MIB(ISE)
Dec12 121126 15600.00 15655.00 15500.00 15517.00 -122.00 12,212 35,704 +694
Mar13 121126 15610.00 15655.00 15510.00 15524.00 -122.00 23 108 -2
Jun13 121126 15360.00 15380.00 15244.00 15244.00 -122.00 0 2 +0
Total Volume and Open Interest 12,235 35,814 +692
KOSPI 200(KFE)
Dec12 121126 251.40 251.65 251.20 251.50 -0.40 150,255 101,466 -140
Mar13 121126 252.00 252.00 249.95 250.75 -0.40 796 8,179 +693
Jun13 121126 252.20 252.20 252.20 252.20 +1.55 0 1,151 +0
Total Volume and Open Interest 151,051 110,806 +553
GSCI(CME)
Dec12 121126 649.50 649.50 645.75 647.00 -4.25 227 8,783 +99
Jan13 121126 650.00 650.00 646.25 647.75 -4.00 1 3 +0
Feb13 121126 649.50 652.25 647.50 649.50 -2.50      
Total Volume and Open Interest 228 8,786 +99
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