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 29, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121129 1447.00 1460.00 1441.25 1448.00 +1.75 81,547 237,977 -4,950
Mar13 121129 1435.50 1450.25 1431.75 1441.00 +6.00 29,432 123,225 +1,926
May13 121129 1412.00 1423.50 1407.00 1418.50 +8.00 13,266 105,378 +687
Jul13 121129 1402.00 1412.75 1398.25 1408.25 +6.50 11,553 70,368 +17
Aug13 121129 1377.75 1387.75 1377.00 1383.00 +5.25 145 1,543 +20
Sep13 121129 1339.75 1344.50 1339.75 1344.50 +3.75 163 1,329 +29
Nov13 121129 1305.00 1311.50 1302.00 1309.25 +4.25 7,427 57,492 +504
Jan14 121129 1313.50 1315.00 1310.75 1315.00 +4.25 50 901 +10
Mar14 121129 1319.75 1319.75 1315.75 1319.75 +4.00 19 530 +9
May14 121129 1321.25 1321.25 1317.50 1321.25 +3.75 13 355 +0
Jul14 121129 1325.50 1326.25 1322.50 1324.50 +2.00 22 253 +1
Aug14 121129 1319.25 1319.25 1317.25 1319.25 +2.00 2 1 +1
Sep14 121129 1307.75 1307.75 1307.50 1307.75 +0.25 2 1 +1
Nov14 121129 1277.50 1282.75 1277.50 1279.25 +1.75 16 2,196 -1
Total Volume and Open Interest 143,657 601,640 -1,746
Soybean Meal(CBOT)
Dec12 121129 439.90 445.60 439.00 442.70 +2.80 30,343 15,259 -8,657
Jan13 121129 432.70 438.40 431.90 435.80 +3.10 42,275 65,430 -198
Mar13 121129 425.50 430.50 424.90 428.80 +3.50 14,933 56,997 +5,303
May13 121129 412.40 416.40 411.50 415.60 +3.90 4,909 29,177 +319
Jul13 121129 407.00 410.00 405.80 409.30 +3.40 5,603 21,768 +1,151
Aug13 121129 399.20 400.60 397.70 400.60 +2.70 113 2,070 +20
Sep13 121129 387.50 388.90 386.20 388.90 +2.70 105 2,252 +31
Oct13 121129 373.00 373.40 369.30 373.40 +3.10 76 3,101 +41
Dec13 121129 368.50 370.50 366.50 369.80 +2.10 1,149 12,069 +352
Jan14 121129 370.90 370.90 368.80 370.90 +2.10 41 470 +27
Total Volume and Open Interest 99,575 209,667 -1,599
Soybean Oil(CBOT)
Dec12 121129 50.16 50.46 49.70 49.77 -0.34 27,391 14,869 -10,535
Jan13 121129 50.44 50.74 50.02 50.12 -0.26 71,461 143,585 -158
Mar13 121129 50.83 51.13 50.41 50.56 -0.21 31,726 65,274 +4,874
May13 121129 51.20 51.49 50.78 50.96 -0.19 9,477 37,957 +823
Jul13 121129 51.50 51.80 51.11 51.28 -0.19 7,797 27,114 +146
Aug13 121129 51.43 51.67 51.20 51.20 -0.19 864 3,584 +95
Sep13 121129 51.17 51.39 51.02 51.02 -0.19 818 3,546 +105
Oct13 121129 50.73 50.97 50.60 50.60 -0.13 375 4,264 +65
Dec13 121129 50.54 50.90 50.25 50.43 -0.10 1,655 12,305 +81
Jan14 121129 50.47 50.69 50.47 50.62 -0.07 83 1,180 +37
Total Volume and Open Interest 151,664 315,104 -4,452
Canola(WCE)
Jan13 121129 592.2 598.7 592.2 597.2 +4.3 8,776 87,229 -2,934
Mar13 121129 595.0 598.5 594.6 597.2 +4.6 4,231 30,842 +2,425
May13 121129 593.9 597.0 593.8 595.7 +4.5 1,705 14,765 -446
Jul13 121129 592.0 593.0 589.9 592.0 +4.3 814 7,827 +115
Nov13 121129 544.2 547.2 540.0 543.1 +2.7 96 8,995 +89
Total Volume and Open Interest 15,622 150,120 -751
Corn(CBOT)
Dec12 121129 759.00 763.00 751.00 751.50 -8.75 111,668 74,880 -32,476
Mar13 121129 763.00 767.00 756.25 758.75 -5.25 162,301 629,445 +19,082
May13 121129 761.00 765.00 755.75 758.00 -4.00 20,790 152,392 +4,403
Jul13 121129 752.00 756.00 747.75 749.75 -3.25 17,088 167,209 +3,771
Sep13 121129 659.00 664.00 657.25 657.75 -3.00 3,029 34,075 +1,037
Dec13 121129 640.00 642.00 635.50 636.25 -3.50 14,051 167,413 +3,190
Mar14 121129 647.00 649.00 643.75 644.00 -3.50 259 3,625 +32
May14 121129 653.00 653.75 649.75 649.75 -3.50 37 1,021 -2
Jul14 121129 654.50 655.75 652.00 652.25 -3.50 8 1,232 +2
Sep14 121129 606.00 610.00 606.00 606.50 -3.50 0 93 +0
Total Volume and Open Interest 329,309 1,239,674 -929
Wheat(CBOT)
Dec12 121129 875.00 879.75 865.00 869.25 -6.75 32,150 16,561 -16,155
Mar13 121129 890.50 895.00 880.75 885.50 -5.75 72,766 249,559 +7,922
May13 121129 894.25 901.00 887.75 893.00 -4.75 8,086 51,542 +503
Jul13 121129 887.00 891.25 880.50 886.50 -1.00 8,145 74,320 +910
Sep13 121129 890.25 894.50 887.00 891.50 -0.50 963 10,243 +87
Dec13 121129 898.50 902.00 892.50 899.25 +0.75 3,280 47,830 +407
Total Volume and Open Interest 125,592 455,409 -6,237
Wheat(KCBT)
Dec12 121129 916.75 921.00 910.00 917.25 -1.00 14,878 5,803 -7,271
Mar13 121129 935.25 939.00 927.50 935.00 -1.25 22,979 112,041 +4,083
May13 121129 943.75 947.25 936.50 943.75 -0.75 2,380 19,625 +367
Jul13 121129 942.75 945.75 934.50 942.25 -0.75 2,957 26,438 +941
Sep13 121129 940.75 946.75 937.75 943.75 -1.25 703 3,625 +143
Dec13 121129 948.25 950.50 943.00 947.50 -2.00 856 4,317 +374
Total Volume and Open Interest 44,783 172,371 -1,342
Wheat(MGE)
Dec12 121129 936.50 943.50 927.75 931.25 -7.50 2,422 1,621 -1,258
Mar13 121129 951.00 957.00 946.25 951.25 -1.50 4,662 27,219 +1,481
May13 121129 957.75 965.50 955.25 961.50 +0.50 453 5,336 -38
Jul13 121129 959.25 965.25 956.75 960.25 -2.00 227 2,312 +79
Sep13 121129 951.00 952.75 945.75 952.00 +0.25 95 3,026 +54
Total Volume and Open Interest 8,082 41,465 +504
Oats(CBOT)
Dec12 121129 371.75 372.50 360.00 360.75 -10.00 425 1,573 -45
Mar13 121129 387.00 390.00 376.50 378.50 -8.75 812 8,535 +169
May13 121129 385.00 390.00 382.00 382.00 -8.00 103 693 +95
Jul13 121129 384.50 389.50 381.50 381.50 -8.00 1 69 +0
Total Volume and Open Interest 1,343 10,931 +221
Rough Rice(CBOT)
Jan13 121129 15.18 15.27 15.10 15.11 -0.08 478 12,858 -46
Mar13 121129 15.54 15.57 15.34 15.42 -0.09 185 1,439 +130
May13 121129 15.80 15.80 15.62 15.70 -0.09 4 93 +2
Jul13 121129 15.91 16.00 15.83 15.91 -0.09 0 51 +0
Total Volume and Open Interest 667 14,459 +86
Live Cattle(CME)
Dec12 121129 127.885 128.285 127.580 128.200 +0.370 8,615 48,765 -1,945
Feb13 121129 131.650 132.250 131.500 132.100 +0.450 19,895 143,222 -712
Apr13 121129 135.450 136.000 135.250 135.900 +0.550 6,708 74,363 +208
Jun13 121129 131.300 132.000 131.300 131.935 +0.555 2,872 41,540 +609
Aug13 121129 130.450 131.250 130.400 131.150 +0.575 1,628 19,691 +258
Oct13 121129 133.985 134.400 133.785 134.350 +0.250 308 4,296 +168
Total Volume and Open Interest 40,140 334,696 -1,368
Feeder Cattle(CME)
Jan13 121129 146.000 147.250 145.900 146.750 +0.675 2,292 16,052 +349
Mar13 121129 149.050 150.000 148.900 149.550 +0.250 778 4,885 +82
Apr13 121129 150.700 151.500 150.535 150.935 +0.385 168 2,409 -1
May13 121129 152.130 153.000 152.000 152.435 +0.485 135 1,872 +34
Aug13 121129 156.100 156.785 156.000 156.650 +0.300 110 1,020 +60
Sep13 121129 157.250 157.500 157.250 157.500 +0.250 2 103 +1
Oct13 121129 158.000 158.150 158.000 158.150 unch 3 48 +3
Total Volume and Open Interest 3,488 26,400 +528
Lean Hogs(CME)
Dec12 121129 83.800 84.680 83.500 83.700 -0.130 13,732 38,025 -768
Feb13 121129 87.500 88.200 86.800 87.135 -0.445 17,674 98,794 +666
Apr13 121129 91.550 92.230 91.080 91.400 -0.150 6,686 44,186 +818
May13 121129 99.080 99.135 98.580 99.050 +0.050 80 1,432 -33
Jun13 121129 101.000 101.500 100.850 101.285 +0.205 2,471 27,143 +346
Jul13 121129 100.385 101.000 100.385 100.930 +0.145 897 8,758 +249
Aug13 121129 99.250 99.885 99.250 99.700 +0.165 1,445 14,226 +707
Oct13 121129 87.950 88.450 87.950 88.300 -0.030 1,883 9,762 +644
Total Volume and Open Interest 45,677 248,020 +3,027
Class III Milk(CME)
Nov12 121129 20.81 20.81 20.77 20.80 +0.03 150 5,381 -9
Dec12 121129 19.18 19.25 19.05 19.07 -0.08 442 4,578 -22
Jan13 121129 18.86 18.97 18.77 18.92 +0.07 345 2,701 -12
Feb13 121129 18.65 18.80 18.64 18.79 +0.11 213 2,166 -16
Mar13 121129 18.72 18.77 18.70 18.75 +0.03 162 1,755 -10
Total Volume and Open Interest 2,012 24,305 -57
Cocoa(ICE)
Dec12 121129 2536 2540 2525 2526 +18 0 433 +0
Mar13 121129 2461 2518 2461 2491 +33 8,423 93,837 -694
May13 121129 2479 2522 2479 2495 +31 1,847 31,142 +569
Jul13 121129 2486 2524 2486 2500 +30 900 18,212 -137
Sep13 121129 2494 2527 2489 2503 +30 334 15,345 +107
Dec13 121129 2496 2529 2491 2504 +29 139 9,519 +68
Mar14 121129 2500 2533 2496 2508 +30 127 14,909 +76
Total Volume and Open Interest 11,784 192,738 -4
Coffee "C"(ICE)
Dec12 121129 146.65 148.15 144.50 146.15 +1.50 46 125 -9
Mar13 121129 154.50 157.15 153.50 156.40 +1.55 20,018 93,467 -138
May13 121129 157.45 159.95 156.40 159.25 +1.55 3,973 22,337 +958
Jul13 121129 160.15 162.75 159.50 162.10 +1.50 1,395 10,286 +221
Sep13 121129 163.00 165.55 162.25 164.95 +1.55 442 5,164 +35
Dec13 121129 167.00 169.50 166.50 169.00 +1.55 215 3,679 +80
Total Volume and Open Interest 26,144 136,425 +1,189
Orange Juice(ICE)
Jan13 121129 124.00 126.70 123.25 124.10 +0.85 1,409 15,412 -52
Mar13 121129 123.75 126.90 123.75 124.85 +1.10 464 4,501 -14
May13 121129 126.60 126.60 126.40 126.40 +0.95 96 1,358 +67
Jul13 121129 128.10 128.10 127.50 127.50 +0.65 59 657 +44
Sep13 121129 129.65 129.65 129.65 129.65 +0.65 0 69 +0
Nov13 121129 130.45 130.45 130.45 130.45 +0.65 0 59 +0
Total Volume and Open Interest 2,028 22,081 +45
Sugar #11(ICE)
Mar13 121129 19.16 19.40 19.14 19.34 +0.18 30,784 352,807 -3,112
May13 121129 19.26 19.42 19.20 19.39 +0.18 9,496 110,679 +2,091
Jul13 121129 19.33 19.50 19.29 19.45 +0.18 5,158 122,919 +38
Oct13 121129 19.60 19.75 19.56 19.69 +0.16 1,472 68,857 +8
Mar14 121129 20.00 20.23 20.00 20.18 +0.14 1,005 45,169 +414
May14 121129 19.94 20.11 19.94 20.06 +0.12 90 12,155 +3
Jul14 121129 19.88 20.02 19.88 19.97 +0.10 94 6,526 +28
Oct14 121129 19.95 20.07 19.95 20.01 +0.07 79 8,417 +40
Total Volume and Open Interest 48,192 737,394 -488
London Cocoa(LCE)
Dec12 121129 1588 1600 1563 1593 +16 4,654 37,345 -331
Mar13 121129 1582 1594 1575 1585 +14 8,002 73,336 -172
May13 121129 1589 1600 1582 1591 +13 2,257 30,272 +1,143
Jul13 121129 1594 1605 1590 1597 +14 723 20,571 +28
Sep13 121129 1600 1612 1599 1603 +14 1,402 21,449 +897
Dec13 121129 1582 1597 1582 1587 +15 292 12,916 +1,290
Mar14 121129 1584 1597 1576 1586 +15 1,462 15,255 -34
Total Volume and Open Interest 19,048 218,284 +2,823
London Sugar(LCE)
Mar13 121129 514.00 514.80 510.00 513.30 +3.70 1,779 42,156 +190
May13 121129 521.00 523.00 518.60 521.40 +3.70 417 15,363 -11
Aug13 121129 525.50 526.80 522.10 525.30 +3.30 329 7,128 +124
Oct13 121129 531.40 532.30 529.20 530.60 +2.40 22 4,452 +20
Dec13 121129 536.20 538.90 536.20 536.60 +1.10 19 1,762 +21
Total Volume and Open Interest 2,568 71,864 +346
Cotton(ICE)
Dec12 121129 71.73 72.45 71.73 71.75 +0.52 39 424 -72
Mar13 121129 72.64 73.98 72.27 73.35 +0.72 10,122 127,962 +220
May13 121129 73.15 74.55 73.15 74.02 +0.57 747 17,609 +263
Jul13 121129 74.70 75.30 74.50 74.67 +0.35 351 10,248 +123
Oct13 121129 76.29 76.29 76.29 76.29 +0.26 0 4 +0
Dec13 121129 76.80 77.56 76.78 76.92 +0.25 162 5,463 +78
Total Volume and Open Interest 11,421 161,790 +612
Lumber(CME)
Jan13 121129 339.6 345.8 337.1 340.5 +1.4 1,488 7,437 +122
Mar13 121129 344.0 349.5 342.2 346.0 +0.9 419 2,406 +147
May13 121129 343.4 347.8 343.0 347.3 +1.4 233 963 +71
Jul13 121129 344.0 345.8 340.0 341.0 -2.9 8 129 +4
Total Volume and Open Interest 2,148 10,951 +344
Crude Oil(NYM)
Jan13 121129 86.57 88.69 86.55 88.07 +1.58 249,744 324,062 +3,777
Feb13 121129 87.20 89.28 87.20 88.66 +1.53 53,683 158,521 +5,348
Mar13 121129 87.88 89.89 87.88 89.29 +1.49 43,423 110,550 +2,612
Apr13 121129 88.84 90.40 88.84 89.84 +1.47 21,595 60,394 +295
May13 121129 89.11 90.79 89.11 90.27 +1.43 14,457 54,421 +1,065
Jun13 121129 89.25 91.10 89.25 90.59 +1.39 20,354 111,748 -744
Jul13 121129 90.05 91.28 90.05 90.81 +1.36 3,766 40,773 +365
Aug13 121129 90.29 91.32 90.29 90.93 +1.32 2,764 26,637 -204
Sep13 121129 90.40 91.33 90.40 91.01 +1.28 3,644 39,639 -1,153
Oct13 121129 91.24 91.40 91.05 91.05 +1.24 2,203 30,213 +133
Nov13 121129 90.58 91.28 90.58 91.10 +1.20 2,073 30,792 +762
Dec13 121129 89.98 91.60 89.98 91.14 +1.16 17,738 174,602 -529
Jan14 121129 91.05 91.05 91.05 91.05 +1.13 235 28,736 +94
Feb14 121129 90.92 90.92 90.92 90.92 +1.09 577 12,253 -193
Mar14 121129 90.78 90.78 90.78 90.78 +1.05 769 16,503 -284
Apr14 121129 90.65 90.65 90.65 90.65 +1.01 664 9,649 -500
Total Volume and Open Interest 451,008 1,533,668 +11,535
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 121129 86.650 88.700 86.575 88.075 +1.575 6,619 3,089 -104
Feb13 121129 87.225 89.275 87.225 88.650 +1.525 236 1,338 +33
Mar13 121129 88.575 89.725 88.575 89.300 +1.500 49 347 -3
Apr13 121129 89.475 89.850 89.475 89.850 +1.475 15 9 +2
May13 121129 90.275 90.275 90.275 90.275 +1.425 2 7 +2
Jun13 121129 90.600 90.600 90.600 90.600 +1.400 0 45 +0
Jul13 121129 90.800 90.800 90.800 90.800 +1.350 0 2 +0
Aug13 121129 90.925 90.925 90.925 90.925 +1.325 2 0 +0
Total Volume and Open Interest 6,923 4,993 -70
Heating Oil(NYM)
Dec12 121129 301.15 305.95 300.57 304.06 +3.26 24,160 17,442 -6,083
Jan13 121129 302.09 307.46 301.74 305.69 +3.60 56,364 99,523 +1,155
Feb13 121129 302.58 307.59 301.94 306.05 +3.75 18,236 39,632 +1,202
Mar13 121129 301.24 306.32 300.98 305.00 +3.79 11,939 32,346 +1,071
Apr13 121129 299.55 304.00 298.66 302.78 +3.74 9,225 32,154 -658
May13 121129 303.11 306.10 300.90 304.90 +3.64 4,438 21,016 +230
Jun13 121129 299.44 304.15 299.12 303.05 +3.61 3,923 18,201 +64
Jul13 121129 300.00 302.25 300.00 302.15 +3.54 169 5,096 +4
Aug13 121129 300.37 301.65 300.37 301.65 +3.44 47 2,865 +0
Sep13 121129 298.66 301.35 297.79 301.35 +3.32 82 7,580 +2
Oct13 121129 300.98 301.17 300.72 301.17 +3.24 130 2,264 -70
Nov13 121129 298.39 301.04 298.39 301.04 +3.16 158 2,003 -61
Dec13 121129 297.68 301.70 297.60 300.79 +3.11 712 14,427 -106
Jan14 121129 300.41 300.41 300.41 300.41 +3.08 40 1,214 +13
Total Volume and Open Interest 129,667 297,054 -3,222
Gasoline(NYMEX)
Dec12 121129 273.30 279.20 273.24 278.70 +5.31 31,492 13,886 -3,554
Jan13 121129 269.09 273.99 268.76 273.34 +4.57 50,637 127,089 +1,069
Feb13 121129 269.05 273.60 269.00 273.08 +4.22 19,627 35,393 +726
Mar13 121129 270.71 274.91 270.61 274.45 +3.96 9,093 29,947 -188
Apr13 121129 285.90 289.25 285.52 288.79 +3.56 4,309 20,367 +438
May13 121129 284.83 288.50 284.83 288.11 +3.47 2,917 13,756 +37
Jun13 121129 282.03 285.81 282.03 285.40 +3.37 3,032 13,465 -124
Jul13 121129 280.89 281.80 280.89 281.80 +3.23 303 4,153 +69
Aug13 121129 278.20 278.22 277.25 278.03 +3.05 215 3,557 -59
Sep13 121129 274.35 274.44 272.36 273.95 +2.84 212 4,379 -48
Total Volume and Open Interest 122,394 275,499 -1,564
e-miNY RBOB Gasoline(NYM)
Dec12 121129 278.70 278.70 278.70 278.70 +5.30      
Jan13 121129 273.30 273.34 273.30 273.30 +4.50      
Feb13 121129 273.10 273.10 273.08 273.10 +4.20      
Mar13 121129 274.50 274.50 274.45 274.50 +4.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan13 121129 3.807 3.815 3.637 3.648 -0.153 167,841 295,472 -7,475
Feb13 121129 3.815 3.830 3.655 3.668 -0.148 55,830 70,765 -6,822
Mar13 121129 3.800 3.803 3.635 3.647 -0.147 30,398 135,018 +3,034
Apr13 121129 3.775 3.775 3.625 3.641 -0.136 34,655 143,558 -1,820
May13 121129 3.806 3.806 3.655 3.679 -0.132 8,224 45,812 -175
Jun13 121129 3.803 3.809 3.706 3.718 -0.130 4,012 21,875 -108
Jul13 121129 3.842 3.852 3.750 3.761 -0.128 4,876 28,036 +246
Aug13 121129 3.864 3.872 3.775 3.783 -0.127 1,775 23,195 -67
Sep13 121129 3.867 3.873 3.773 3.786 -0.127 1,837 22,486 -175
Oct13 121129 3.918 3.918 3.808 3.821 -0.127 14,904 93,412 -2,701
Nov13 121129 4.052 4.052 3.920 3.930 -0.121 3,055 27,726 +94
Dec13 121129 4.190 4.199 4.114 4.123 -0.115 3,072 30,753 +322
Jan14 121129 4.322 4.322 4.203 4.228 -0.114 6,150 76,881 +938
Feb14 121129 4.282 4.282 4.218 4.218 -0.107 241 5,973 +13
Mar14 121129 4.200 4.200 4.157 4.157 -0.100 569 13,034 +72
Apr14 121129 4.030 4.033 3.980 3.986 -0.094 1,265 32,128 +294
Total Volume and Open Interest 340,971 1,139,186 -25,613
Brent Crude Oil(ICE)
Jan13 121129 109.70 111.30 109.45 110.76 +1.25 192,924 273,597 -8,419
Feb13 121129 108.88 110.34 108.59 109.84 +1.20 91,771 192,005 -16
Mar13 121129 108.23 109.64 107.93 109.19 +1.19 51,501 95,749 +3,605
Apr13 121129 107.90 109.13 107.44 108.69 +1.16 22,392 44,221 +513
May13 121129 107.29 108.70 107.05 108.26 +1.13 15,035 49,673 +1,198
Jun13 121129 106.90 108.28 106.64 107.85 +1.11 25,479 93,983 +1,761
Jul13 121129 106.55 107.83 106.25 107.41 +1.07 5,875 31,609 -675
Aug13 121129 106.05 107.33 105.80 106.94 +1.04 4,349 43,839 +1,714
Sep13 121129 105.66 106.86 105.32 106.45 +1.01 5,091 42,797 -408
Oct13 121129 106.01 106.01 106.01 106.01 +0.98 4,368 39,643 -1,087
Nov13 121129 105.61 105.61 105.61 105.61 +0.95 4,909 29,801 -340
Dec13 121129 104.49 105.67 104.14 105.23 +0.92 23,076 119,537 +145
Jan14 121129 104.01 104.90 104.01 104.90 +0.89 1,037 20,602 +87
Feb14 121129 104.56 104.56 104.56 104.56 +0.87 680 12,067 +199
Total Volume and Open Interest 465,868 1,290,603 -87
Gas Oil(ICE)
Dec12 121129 938.00 953.00 935.00 948.75 +16.75 37,571 83,820 -3,947
Jan13 121129 940.50 955.25 937.50 950.75 +16.25 67,493 108,760 -2,947
Feb13 121129 938.75 953.50 936.00 949.25 +16.00 26,684 54,632 +600
Mar13 121129 935.25 948.75 932.50 945.75 +15.50 15,943 38,015 -203
Apr13 121129 930.50 944.00 928.50 941.00 +14.75 10,716 33,401 +799
May13 121129 926.00 940.25 924.50 936.25 +14.00 5,602 22,310 +342
Jun13 121129 923.75 936.00 921.00 932.75 +13.75 11,394 34,643 +1,882
Jul13 121129 919.75 933.00 919.75 930.50 +13.25 1,386 16,383 -210
Aug13 121129 930.00 931.00 928.25 928.50 +13.00 1,299 13,765 +569
Sep13 121129 917.75 929.00 916.25 926.50 +12.50 766 15,137 +379
Total Volume and Open Interest 185,476 526,737 -1,347
Ethanol(CBOT)
Nov12 121105 2.315 2.315 2.310 2.310 -0.030 100 97 -235
Dec12 121129 2.445 2.445 2.423 2.428 -0.018 127 458 -101
Jan13 121129 2.441 2.444 2.420 2.421 -0.015 246 1,312 -9
Feb13 121129 2.440 2.440 2.420 2.421 -0.014 134 1,616 +37
Mar13 121129 2.443 2.443 2.420 2.424 -0.015 120 2,023 +34
Apr13 121129 2.440 2.440 2.432 2.433 -0.005 68 723 -18
May13 121129 2.445 2.445 2.427 2.429 -0.013 62 1,270 +3
Jun13 121129 2.439 2.439 2.418 2.421 -0.015 70 1,104 -4
Total Volume and Open Interest 1,165 10,908 +147
WTI Crude Oil(ICE)
Jan13 121129 86.67 88.69 86.62 88.07 +1.58 51,396 81,274 +244
Feb13 121129 87.40 89.28 87.34 88.66 +1.53 15,726 58,722 +1,511
Mar13 121129 88.18 89.89 88.15 89.29 +1.49 16,218 44,805 +688
Apr13 121129 88.73 90.41 88.73 89.84 +1.47 7,006 21,548 -254
May13 121129 89.13 90.80 89.09 90.27 +1.43 3,895 16,497 -426
Jun13 121129 89.47 91.11 89.47 90.59 +1.39 8,631 51,525 +133
Jul13 121129 90.97 90.97 90.52 90.81 +1.36 861 8,937 +61
Aug13 121129 91.09 91.09 90.71 90.93 +1.32 552 5,826 -74
Sep13 121129 91.17 91.17 90.78 91.01 +1.28 632 9,296 -49
Oct13 121129 91.05 91.05 91.05 91.05 +1.24 483 5,994 +114
Nov13 121129 91.10 91.10 91.10 91.10 +1.20 262 5,801 +2
Dec13 121129 90.21 91.53 90.21 91.14 +1.16 4,087 72,940 +140
Jan14 121129 91.05 91.05 91.05 91.05 +1.13 116 6,084 -46
Feb14 121129 90.92 90.92 90.92 90.92 +1.09 200 1,927 +38
Mar14 121129 90.78 90.78 90.78 90.78 +1.05 103 3,630 +0
Apr14 121129 90.65 90.65 90.65 90.65 +1.01 3 2,116 -3
Total Volume and Open Interest 113,509 496,979 +3,054
US Dollar Index(ICE)
Dec12 121129 80.320 80.365 80.025 80.210 -0.145 15,932 32,524 -416
Mar13 121129 80.520 80.540 80.245 80.405 -0.140 257 2,612 +29
Jun13 121129 80.645 80.645 80.645 80.645 -0.140 0 4 +0
Total Volume and Open Interest 16,189 35,143 -387
Australian Dollar(CME)
Dec12 121129 104.64 104.67 104.04 104.20 -0.41 116,976 195,343 +812
Mar13 121129 103.91 103.93 103.36 103.46 -0.40 270 1,974 -2
Jun13 121129 102.75 103.14 102.75 102.75 -0.39 2 8 +0
Total Volume and Open Interest 117,248 197,330 +810
British Pound(CME)
Dec12 121129 160.14 160.47 160.02 160.38 +0.23 87,219 154,611 -2,137
Mar13 121129 160.11 160.44 160.10 160.34 +0.21 180 897 +5
Jun13 121129 160.29 160.29 160.08 160.29 +0.21 0 59 +0
Total Volume and Open Interest 87,399 155,569 -2,132
Canadian Dollar(CME)
Dec12 121129 100.76 100.85 100.58 100.74 +0.03 76,908 160,363 -2,113
Mar13 121129 100.55 100.64 100.40 100.54 +0.03 998 6,498 +344
Jun13 121129 100.27 100.36 100.27 100.33 +0.03 43 872 +27
Sep13 121129 100.06 100.12 100.06 100.12 +0.04 11 875 -4
Total Volume and Open Interest 77,961 168,751 -1,746
Japanese Yen(CME)
Dec12 121129 121.84 122.09 121.63 121.78 -0.31 108,521 209,455 +4,407
Mar13 121129 121.98 122.21 121.74 121.90 -0.31 3,732 5,681 +2,716
Jun13 121129 122.00 122.34 122.00 122.03 -0.31 2 83 +1
Total Volume and Open Interest 112,258 215,252 +7,122
Swiss Franc(CME)
Dec12 121129 107.68 108.10 107.48 107.79 +0.31 31,114 39,799 -2,652
Mar13 121129 107.81 108.06 107.65 107.95 +0.30 10 311 -2
Jun13 121129 108.13 108.13 107.84 108.13 +0.29 0 3 +0
Total Volume and Open Interest 31,124 40,113 -2,654
EuroFX(CME)
Dec12 121129 129.53 130.17 129.34 129.76 +0.42 233,723 206,098 +155
Mar13 121129 129.68 130.28 129.48 129.89 +0.41 1,156 3,864 +269
Jun13 121129 130.02 130.02 129.61 130.02 +0.41 11 651 +5
Total Volume and Open Interest 234,892 210,662 +428
Mexican Peso(CME)
Dec12 121129 770.00 772.50 768.25 772.00 +3.75 43,885 164,978 -2,903
Jan13 121129 769.75 769.75 766.00 769.75 +3.75      
Total Volume and Open Interest 51,279 177,479 +4,319
Brazilian Real(CME)
Dec12 121129 477.15 477.20 474.05 476.80 -2.45 781 4,181 -767
Jan13 121129 475.00 475.00 472.05 474.90 -2.50 241 681 +241
Feb13 121129 473.10 473.10 473.10 473.10 -2.40 0 1 +0
Mar13 121129 471.00 471.80 471.00 471.30 -2.30 490 1,597 +395
Total Volume and Open Interest 1,512 34,498 -131
30-Year T-Bonds(CBOT)
Dec12 121129 151~010 151~140 150~240 151~070 -0~050 591,609 233,700 -158,392
Mar13 121129 149~230 150~050 149~140 149~290 -0~050 353,827 464,695 +168,036
Jun13 121129 148~240 148~290 148~240 148~240 -0~050 2 2 +2
Total Volume and Open Interest 945,438 698,397 +9,646
10-Year T-Notes(CBOT)
Dec12 121129 133~280 134~030 133~250 134~005 +0~010 1,721,201 578,493 -524,369
Mar13 121129 133~130 133~190 133~090 133~170 +0~015 1,070,650 1,306,010 +559,985
Jun13 121129 132~220 132~220 132~220 132~220 +0~015      
Total Volume and Open Interest 2,791,851 1,884,503 +35,616
5-Year T-Notes(CBOT)
Dec12 121129 124~226 124~250 124~206 124~244 +0~004 1,323,636 455,652 -394,323
Mar13 121129 124~184 124~210 124~164 124~202 +0~004 1,040,511 1,159,342 +410,596
Jun13 121129 124~002 124~004 123~316 124~002 +0~004      
Total Volume and Open Interest 2,364,147 1,614,994 +16,273
2 Year T-Notes(CBOT)
Dec12 121129 110~070 110~072 110~064 110~072 unch 868,646 284,478 -363,947
Mar13 121129 110~066 110~070 110~060 110~066 unch 810,949 766,308 +325,417
Jun13 121129 109~232 109~232 109~232 109~232 unch      
Total Volume and Open Interest 1,679,595 1,050,786 -38,530
Eurodollars(CME)
Dec12 121129 99.685 99.688 99.683 99.685 +0.002 108,683 890,200 -371
Mar13 121129 99.680 99.685 99.675 99.675 unch 111,092 708,023 -10,387
Jun13 121129 99.665 99.670 99.660 99.665 +0.005 94,846 689,336 -1,893
Sep13 121129 99.645 99.655 99.640 99.650 +0.005 111,954 607,307 +9,530
Dec13 121129 99.620 99.625 99.610 99.620 unch 129,175 705,108 +479
Mar14 121129 99.595 99.600 99.585 99.595 unch 126,784 624,967 -7,012
Jun14 121129 99.560 99.570 99.545 99.565 +0.005 122,646 533,528 -3,460
Sep14 121129 99.525 99.535 99.510 99.530 +0.010 103,291 486,372 +3,557
Dec14 121129 99.475 99.485 99.455 99.480 +0.010 92,172 524,007 +6,276
Mar15 121129 99.425 99.435 99.405 99.435 +0.010 69,450 528,836 +677
Jun15 121129 99.350 99.380 99.340 99.370 +0.010 67,536 579,207 +1,798
Sep15 121129 99.270 99.295 99.255 99.290 +0.015 50,871 389,441 +1,734
Dec15 121129 99.155 99.190 99.140 99.185 +0.020 54,685 358,111 -113
Mar16 121129 99.045 99.075 99.030 99.075 +0.020 45,253 219,255 -108
Jun16 121129 98.915 98.950 98.905 98.945 +0.015 26,069 152,505 +2,058
Sep16 121129 98.780 98.815 98.765 98.810 +0.015 20,524 137,000 +2,093
Dec16 121129 98.630 98.665 98.615 98.660 +0.015 19,299 98,031 -306
Mar17 121129 98.500 98.530 98.485 98.530 +0.015 11,036 84,857 +428
Total Volume and Open Interest 1,390,429 8,532,344 +6,696
Ultra T-Bond(CBOT)
Dec12 121129 167~00 167~20 166~16 167~05 -0~14 192,058 120,885 -93,549
Mar13 121129 165~19 166~08 165~03 165~25 -0~14 155,395 284,268 +109,242
Jun13 121129 165~25 166~07 165~25 165~25 -0~14      
Total Volume and Open Interest 347,453 405,153 +15,693
30 Day Federal Funds(CBOT)
Nov12 121129 99.840 99.840 99.838 99.838 unch 161 71,396 -96
Dec12 121129 99.840 99.845 99.840 99.845 unch 1,205 47,125 +221
Jan13 121129 99.850 99.855 99.850 99.855 unch 1,201 26,104 +915
Feb13 121129 99.855 99.860 99.850 99.860 unch 86 24,320 +12
Mar13 121129 99.855 99.865 99.855 99.865 unch 1,691 21,863 -166
Apr13 121129 99.865 99.870 99.860 99.865 unch 163 23,359 -25
Total Volume and Open Interest 13,402 394,546 +1,651
3-Mth Euro-Yen(CME)
Dec12 121129 99.685 99.685 99.685 99.685 unch      
Mar13 121129 99.735 99.735 99.735 99.735 unch      
Jun13 121129 99.760 99.760 99.760 99.760 unch      
Sep13 121129 99.768 99.768 99.768 99.768 unch      
Dec13 121129 99.770 99.770 99.770 99.770 unch      
Mar14 121129 99.770 99.770 99.770 99.770 unch      
Jun14 121129 99.725 99.725 99.725 99.725 unch      
Sep14 121129 99.585 99.585 99.585 99.585 unch      
Dec14 121129 99.810 99.810 99.810 99.810 unch      
Mar15 121129 99.670 99.670 99.670 99.670 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121129 99.68 99.68 99.68 99.68 unch 0 2,101 +0
Mar13 121129 99.74 99.74 99.74 99.74 unch 0 460 +0
Jun13 121129 99.75 99.76 99.75 99.76 unch 0 201 +0
Sep13 121129 99.77 99.77 99.77 99.77 unch 0 170 +0
Dec13 121129 99.77 99.77 99.77 99.77 unch 0 384 +0
Mar14 121129 99.77 99.77 99.77 99.77 unch 0 264 +0
Jun14 121129 99.72 99.72 99.72 99.72 unch      
Sep14 121129 99.58 99.58 99.58 99.58 unch      
Total Volume and Open Interest 0 3,584 +0
Japanese Gov't Bonds(SGX)
Dec12 121129 144.81 144.88 144.75 144.78 -0.01 3,543 23,575 +755
Mar13 121129 144.29 144.33 144.23 144.23 -0.05 244 297 +118
Jun13 121129 142.14 142.14 142.14 142.14 -0.05      
Total Volume and Open Interest 3,787 23,872 +873
Euro-Bund(EUREX)
Dec12 121129 142.80 143.02 142.63 142.84 -0.11 782,638 883,171 +573
Mar13 121129 144.53 144.74 144.33 144.56 -0.09 67,639 169,507 +24,515
Jun13 121129 142.05 142.39 142.05 142.39 -0.43 4 20 +1
Total Volume and Open Interest 850,281 1,052,698 +25,089
Euro-Bobl(EUREX)
Dec12 121129 126.42 126.48 126.31 126.39 -0.10 472,668 754,050 +4,763
Mar13 121129 127.17 127.23 127.07 127.14 -0.10 46,219 99,936 +4,180
Jun13 121129 127.14 127.14 127.14 127.14 -0.10      
Total Volume and Open Interest 518,887 853,986 +8,943
3-Mth Euribor(EUREX)
Dec12 121129 99.810 99.810 99.810 99.810 -0.005 1 2,379 +0
Mar13 121129 99.815 99.820 99.815 99.820 -0.015 1 2,025 +0
Jun13 121129 99.805 99.805 99.805 99.805 -0.020 0 1,067 +0
Total Volume and Open Interest 48 8,127 +46
Long Gilt(LIFFE)
Dec12 121129 120~00 120~10 119~29 120~04 -0~01 48,164 65,615 -42,824
Mar13 121129 119~07 119~18 119~05 119~11 -0~02 150,693 351,680 +43,687
Total Volume and Open Interest 198,857 417,295 +863
3-Mth Short Sterling(LIFFE)
Dec12 121129 99.48 99.48 99.47 99.47 -0.01 16,194 235,949 -16,367
Mar13 121129 99.46 99.46 99.44 99.45 -0.02 61,083 330,861 -425
Jun13 121129 99.45 99.46 99.43 99.44 -0.02 61,009 295,755 +4,799
Sep13 121129 99.44 99.45 99.42 99.43 -0.02 56,558 302,398 -3,062
Dec13 121129 99.41 99.43 99.39 99.40 -0.02 44,944 314,352 -18,418
Mar14 121129 99.39 99.40 99.36 99.37 -0.02 35,465 246,145 -4,143
Total Volume and Open Interest 403,816 2,547,936 -47,408
3-Mth Euribor(LIFFE)
Dec12 121129 99.815 99.820 99.810 99.810 -0.005 53,134 507,839 +149
Mar13 121129 99.830 99.835 99.815 99.820 -0.015 77,563 525,530 +259
Jun13 121129 99.820 99.825 99.805 99.805 -0.020 55,894 470,336 +4,082
Total Volume and Open Interest 546,814 4,196,818 +43,602
3-Mth Aus T-Bills(SFE)
Dec12 121129 96.78 96.83 96.78 96.82 +0.03 31,191 131,332 -1,377
Mar13 121129 96.91 96.96 96.89 96.93 +0.02 37,710 215,170 +8,206
Jun13 121129 97.01 97.06 96.99 97.03 +0.02 18,872 139,687 -712
Sep13 121129 97.04 97.10 97.03 97.06 +0.01 8,923 85,129 +430
Dec13 121129 97.04 97.07 97.01 97.05 +0.02 3,403 73,013 +27
Mar14 121129 96.97 97.01 96.96 96.99 +0.02 2,402 42,379 -2,133
Jun14 121129 96.89 96.93 96.89 96.92 +0.02 2,360 18,845 +226
Sep14 121129 96.86 96.86 96.82 96.86 +0.03 1,460 18,231 +61
Dec14 121129 96.79 96.79 96.79 96.79 +0.03 0 1,388 -42
Mar15 121129 96.73 96.73 96.73 96.73 +0.03 0 53 +0
Total Volume and Open Interest 106,321 725,610 +4,686
10-Year Aus T-Bonds(SFE)
Dec12 121129 96.87 96.93 96.85 96.86 -0.01 54,718 434,368 +7,510
Mar13 121129 96.87 96.87 96.87 96.87 +0.04 0 5 +0
Total Volume and Open Interest 54,718 434,373 +7,510
3-Year Aus T-Bonds(SFE)
Dec12 121129 97.33 97.39 97.30 97.33 -0.01 159,701 537,735 +30,052
Mar13 121129 97.33 97.33 97.33 97.33 -0.01      
Total Volume and Open Interest 159,701 537,735 +30,052
Gold(CMX)
Dec12 121129 1719.6 1729.0 1717.7 1727.2 +10.7 276,136 35,289 -62,519
Feb13 121129 1722.4 1731.2 1720.1 1729.5 +10.7 196,208 272,660 +31,250
Apr13 121129 1724.0 1732.1 1723.2 1731.6 +10.8 6,042 29,539 +1,823
Jun13 121129 1726.5 1734.0 1725.2 1733.7 +10.8 2,463 29,132 +626
Aug13 121129 1732.8 1735.8 1731.8 1735.6 +10.8 891 17,333 +540
Oct13 121129 1730.2 1737.6 1730.2 1737.6 +10.9 56 9,505 +28
Dec13 121129 1733.5 1740.1 1733.0 1739.7 +10.9 1,614 19,489 +471
Feb14 121129 1733.8 1742.3 1733.8 1742.1 +10.9 38 2,502 +3
Apr14 121129 1744.1 1744.5 1744.1 1744.5 +10.9 39 3,438 +1
Jun14 121129 1747.0 1747.0 1747.0 1747.0 +10.9 101 9,119 +25
Aug14 121129 1749.5 1749.5 1749.5 1749.5 +10.9 0 84 +0
Oct14 121129 1752.0 1752.0 1752.0 1752.0        
Silver(CMX)
Dec12 121129 3375.0 3439.5 3353.5 3434.8 +66.4 90,510 7,949 -13,840
Mar13 121129 3381.0 3449.0 3361.0 3443.1 +66.1 68,220 84,100 +8,796
May13 121129 3375.0 3452.0 3373.5 3447.9 +66.2 2,093 5,971 +116
Jul13 121129 3395.5 3455.0 3395.5 3452.0 +66.3 329 6,685 +29
Sep13 121129 3398.0 3455.5 3398.0 3455.5 +66.3 99 4,227 -12
Dec13 121129 3396.0 3462.5 3385.5 3460.1 +66.5 982 17,358 +89
Mar14 121129 3460.8 3460.8 3460.8 3460.8 +66.7 10 1,704 +10
Total Volume and Open Interest 163,326 146,082 -4,645
Platinum(NYMEX)
Jan13 121129 1608.8 1625.8 1605.0 1619.5 +7.8 11,876 55,140 -841
Apr13 121129 1615.0 1627.7 1608.8 1622.7 +8.1 538 5,093 +197
Jul13 121129 1612.9 1625.5 1612.9 1625.5 +8.0 14 332 +10
Oct13 121129 1627.5 1627.5 1627.5 1627.5 +8.0 0 42 +0
Total Volume and Open Interest 12,431 60,619 -642
Palladium(NYMEX)
Dec12 121129 670.80 689.80 666.75 685.20 +12.05 7,522 2,128 -3,501
Mar13 121129 674.70 692.00 668.25 687.45 +12.25 9,030 20,877 +3,773
Jun13 121129 692.85 692.85 688.70 688.70 +12.25 13 51 +0
Total Volume and Open Interest 16,559 23,064 +278
Copper(CMX)
Dec12 121129 352.85 360.60 352.40 358.85 +6.40 45,023 12,399 -8,176
Mar13 121129 354.25 362.20 353.75 360.55 +6.80 33,116 93,576 +1,826
May13 121129 354.65 362.95 354.65 361.35 +6.80 1,069 12,823 +242
Jul13 121129 355.85 363.65 355.85 362.05 +6.80 173 5,990 +1
Sep13 121129 361.00 363.70 361.00 362.50 +6.75 43 3,324 -4
Total Volume and Open Interest 80,267 138,996 -6,317
DJIA Index(CBOT)
Dec12 121129 12951 13035 12951 13021 +64 1,473 15,222 +254
Mar13 121129 12946 12946 12882 12946 +64 1 16 +1
Jun13 121129 12866 12866 12802 12866 +64      
Sep13 121129 12787 12787 12723 12787 +64      
Total Volume and Open Interest 1,474 15,238 +255
E-mini DJIA Index(CBOT)
Dec12 121129 12961 13049 12939 13021 +64 171,456 92,127 -3,718
Mar13 121129 12866 12969 12866 12946 +64 387 504 +188
Jun13 121129 12866 12866 12866 12866 +64 0 59 +0
Sep13 121129 12787 12787 12787 12787 +64      
Total Volume and Open Interest 171,843 92,690 -3,530
S & P 500(CME)
Dec12 121129 1405.00 1416.70 1405.00 1415.70 +8.60 13,735 213,936 -2,684
Mar13 121129 1407.70 1411.40 1401.00 1409.10 +8.70 4,209 6,317 +1,300
Jun13 121129 1402.40 1404.70 1401.70 1402.40 +8.70 3,187 3,076 +648
Sep13 121129 1395.90 1398.20 1395.20 1395.90 +8.70      
Total Volume and Open Interest 21,132 223,330 -735
S & P 500 E-Mini(Globex)
Dec12 121129 1406.75 1418.50 1404.50 1415.75 +8.75 2,128,449 3,036,262 -19,237
Mar13 121129 1398.75 1411.50 1397.50 1409.00 +8.50 17,718 70,626 +12,073
Total Volume and Open Interest 2,146,545 3,110,342 -6,865
NASDAQ 100(CME)
Dec12 121129 2667.50 2682.00 2667.50 2680.00 +19.50 428 28,508 +10
Mar13 121129 2675.00 2675.00 2673.30 2673.30 +19.30 0 95 +0
Jun13 121129 2667.80 2667.80 2648.50 2667.80 +19.30      
Total Volume and Open Interest 428 28,603 +10
NASDAQ 100 E-Mini(Globex)
Dec12 121129 2663.50 2688.50 2659.80 2680.00 +19.50 308,712 398,210 -857
Mar13 121129 2660.80 2682.00 2656.80 2673.30 +19.30 442 753 +204
Total Volume and Open Interest 309,154 398,974 -653
S & P Midcap 400(CME)
Dec12 121129 1000.00 1000.90 999.00 1000.90 +8.80 2 3,031 -2
Mar13 121129 999.20 999.20 990.30 999.20 +8.90      
Jun13 121129 997.10 997.10 988.20 997.10 +8.90      
Total Volume and Open Interest 2 3,031 -2
Volatility Index(CBOE)
Nov12 121121 15.05 15.05 15.05 15.05 -0.10 38,384 0 -44,360
Dec12 121129 15.35 15.75 15.20 15.25 -0.25 54,776 145,411 -5,103
Jan13 121129 17.10 17.41 16.90 17.00 -0.30 24,408 0 +0
Feb13 121129 18.35 18.55 18.17 18.25 -0.30 12,254 40,125 +307
Total Volume and Open Interest 114,773 264,108 -1,676
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121129 9370 9475 9340 9470 +115 6,596 41,864 +838
Mar13 121129 9450 9480 9355 9475 +120 15 162 +5
Total Volume and Open Interest 6,611 42,026 +843
Nikkei 225(SGX)
Dec12 121129 9305 9430 9215 9415 +110 86,406 272,391 -2,761
Mar13 121129 9300 9405 9210 9400 +110 248 2,711 +75
Jun13 121129 9325 9325 9325 9325 +115 0 1,209 +0
Total Volume and Open Interest 86,867 288,175 -2,698
CAC 40(EURONEXT)
Dec12 121129 3535.5 3563.0 3525.0 3561.0 +53.5 99,594 343,360 -79
Jan13 121129 3533.5 3560.5 3528.5 3560.5 +53.5 54 423 +21
Feb13 121129 3528.0 3560.0 3528.0 3560.0 +52.5 3 8 +6
Total Volume and Open Interest 99,729 344,298 +19
Hang Seng Index(HKFE)
Nov12 121129 21888 21940 21793 21891 +180 85,063 29,145 -34,700
Dec12 121129 21846 22044 21801 21973 +255 64,879 119,582 +20,748
Total Volume and Open Interest 150,853 154,817 -14,344
DAX(EUREX)
Dec12 121129 7391.0 7418.5 7371.0 7401.0 +52.0 133,909 156,760 +4,478
Mar13 121129 7390.5 7423.0 7377.0 7405.0 +52.0 2,145 14,151 +574
Jun13 121129 7400.0 7430.0 7396.5 7412.0 +52.0 283 4,552 -35
Total Volume and Open Interest 136,337 175,463 +5,017
FT-SE 100(EURONEXT)
Dec12 121129 5820.00 5886.00 5820.00 5875.00 +68.50 97,323 618,179 +3,591
Mar13 121129 5780.00 5840.00 5780.00 5833.00 +69.00 685 7,215 +251
Jun13 121129 5768.50 5768.50 5768.50 5768.50 +69.00 0 28 +0
Total Volume and Open Interest 98,008 625,455 +3,842
SPI 200(SFE)
Dec12 121129 4451.0 4493.0 4433.0 4489.0 +38.0 21,203 262,837 +2,926
Mar13 121129 4421.0 4459.0 4412.0 4459.0 +37.0 265 2,394 +25
Jun13 121129 4459.0 4459.0 4459.0 4459.0 +38.0 386 3,250 +351
Total Volume and Open Interest 21,854 269,437 +3,302
FTSE MIB(ISE)
Dec12 121129 15625.00 15905.00 15555.00 15883.00 +434.00 20,036 36,405 +783
Mar13 121129 15605.00 15905.00 15570.00 15890.00 +434.00 91 145 +33
Jun13 121129 15635.00 15635.00 15635.00 15635.00 +459.00 0 12 +0
Total Volume and Open Interest 20,127 36,562 +816
KOSPI 200(KFE)
Dec12 121129 255.90 255.95 255.20 255.20 +2.85 169,767 104,908 +3,887
Mar13 121129 251.40 254.55 251.40 254.40 +2.90 758 9,382 +427
Jun13 121129 253.50 253.50 253.50 253.50 +0.45 1 1,162 +0
Total Volume and Open Interest 170,526 115,462 +4,314
GSCI(CME)
Dec12 121129 648.75 652.00 647.25 648.00 +5.00 438 8,588 -385
Jan13 121129 648.65 652.50 648.00 648.65 +4.85 354 353 +349
Feb13 121129 650.65 654.50 650.65 650.65 +4.90      
Total Volume and Open Interest 792 8,941 -36
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!