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 December 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121203 1443.75 1462.75 1442.00 1453.75 +15.00 74,804 222,997 -10,297
Mar13 121203 1437.25 1455.00 1436.00 1448.25 +15.75 30,605 128,796 +1,683
May13 121203 1415.00 1431.00 1409.75 1427.00 +17.25 11,736 106,711 +1,200
Jul13 121203 1405.50 1420.00 1402.25 1416.75 +16.25 6,225 71,785 -28
Aug13 121203 1379.75 1394.25 1376.25 1392.00 +15.75 65 1,587 -2
Sep13 121203 1348.50 1353.25 1338.25 1353.00 +14.75 104 1,312 -15
Nov13 121203 1306.00 1320.00 1304.50 1317.25 +12.75 3,063 58,308 +237
Jan14 121203 1325.00 1325.00 1310.00 1322.25 +12.25 20 892 +1
Mar14 121203 1321.00 1323.75 1313.75 1323.75 +10.00 11 539 +5
May14 121203 1322.50 1322.50 1316.00 1322.50 +6.50 0 355 +0
Jul14 121203 1325.75 1331.00 1320.75 1323.50 +2.75 0 253 +0
Aug14 121203 1318.25 1318.25 1315.50 1318.25 +2.75 0 1 +0
Sep14 121203 1306.75 1306.75 1304.00 1306.75 +2.75 0 1 +0
Nov14 121203 1282.75 1288.25 1278.50 1288.25 +9.75 41 2,212 +16
Total Volume and Open Interest 126,676 595,841 -7,199
Soybean Meal(CBOT)
Dec12 121203 443.40 449.30 442.50 445.20 +2.80 5,676 10,801 -936
Jan13 121203 436.50 441.50 434.20 438.60 +3.70 27,843 69,739 +2,452
Mar13 121203 428.70 433.80 427.20 431.60 +4.10 10,118 61,970 +2,479
May13 121203 414.10 419.90 414.00 419.40 +5.40 3,774 29,999 +147
Jul13 121203 408.70 413.00 407.10 413.00 +5.20 1,511 22,500 +283
Aug13 121203 403.60 404.40 399.30 404.40 +5.10 79 2,112 -9
Sep13 121203 390.50 391.90 387.40 391.90 +4.50 69 2,297 +45
Oct13 121203 373.80 373.80 370.30 373.70 +3.40 16 3,099 +1
Dec13 121203 367.80 371.10 367.10 371.00 +3.90 2,262 13,729 +1,492
Jan14 121203 369.40 371.60 368.20 371.60 +3.40 5 473 +3
Total Volume and Open Interest 51,355 217,794 +5,959
Soybean Oil(CBOT)
Dec12 121203 49.45 50.29 49.40 49.90 +0.49 11,615 6,365 -2,981
Jan13 121203 49.74 50.66 49.73 50.21 +0.47 62,255 145,468 +3,738
Mar13 121203 50.24 51.13 50.24 50.69 +0.46 28,033 74,963 +5,911
May13 121203 51.13 51.51 50.98 51.11 +0.46 8,243 37,896 +84
Jul13 121203 51.07 51.85 51.00 51.47 +0.46 5,574 27,006 -5
Aug13 121203 51.48 51.76 50.96 51.41 +0.45 328 3,737 -53
Sep13 121203 51.33 51.51 50.80 51.22 +0.42 306 3,496 +30
Oct13 121203 50.76 51.07 50.39 50.78 +0.39 224 4,259 +23
Dec13 121203 50.28 50.95 50.22 50.58 +0.36 2,045 12,935 +490
Jan14 121203 51.02 51.02 50.40 50.76 +0.36 16 1,190 +8
Total Volume and Open Interest 118,639 318,741 +7,245
Canola(WCE)
Jan13 121203 595.3 600.0 591.0 591.9 -2.4 6,622 83,380 -1,569
Mar13 121203 596.8 598.6 590.4 591.5 -2.6 3,976 36,619 +2,902
May13 121203 594.6 597.9 589.9 590.8 -1.8 767 15,234 +442
Jul13 121203 590.2 593.0 585.9 587.4 -1.7 196 8,077 +176
Nov13 121203 543.7 547.3 541.0 541.1 -2.3 47 9,062 +31
Total Volume and Open Interest 11,609 152,834 +1,982
Corn(CBOT)
Dec12 121203 752.00 759.00 744.25 749.00 +1.00 44,921 22,644 -13,943
Mar13 121203 756.25 764.00 749.50 754.75 +2.00 140,954 649,137 +280
May13 121203 755.25 762.25 748.75 754.25 +2.25 20,441 158,786 +2,298
Jul13 121203 746.50 754.25 742.00 747.00 +2.75 16,655 170,359 +1,480
Sep13 121203 658.75 664.75 656.75 661.75 +5.00 1,744 34,770 +530
Dec13 121203 636.00 643.00 635.50 639.75 +4.25 8,501 172,070 +1,474
Mar14 121203 644.00 650.00 643.50 647.50 +4.00 122 3,688 +33
May14 121203 655.00 655.00 649.25 653.00 +3.75 16 1,019 -1
Jul14 121203 658.00 658.00 652.00 655.75 +3.75 34 1,237 +3
Sep14 121203 610.00 610.00 606.25 610.00 +3.75 0 93 +0
Total Volume and Open Interest 233,474 1,222,176 -7,794
Wheat(CBOT)
Dec12 121203 849.75 858.50 840.50 842.00 -2.75 19,236 4,013 -7,324
Mar13 121203 869.00 877.25 858.25 860.75 -2.75 90,132 254,700 -2,788
May13 121203 878.00 885.00 866.75 869.25 -2.75 20,892 52,470 -240
Jul13 121203 876.50 882.25 865.75 868.75 -1.75 11,383 74,628 -206
Sep13 121203 886.25 888.00 874.00 876.50 -2.25 1,961 10,803 +585
Dec13 121203 890.75 897.50 882.00 884.25 -2.25 4,485 48,987 +619
Total Volume and Open Interest 148,241 450,988 -9,334
Wheat(KCBT)
Dec12 121203 900.00 906.50 892.75 892.75 -4.75 2,446 885 -940
Mar13 121203 916.75 924.25 905.50 906.75 -6.50 16,013 110,389 -2,910
May13 121203 928.00 932.75 915.25 916.50 -5.75 3,066 19,464 +240
Jul13 121203 926.25 933.00 916.75 917.75 -4.25 2,756 27,415 +534
Sep13 121203 934.00 936.00 923.25 924.00 -2.00 200 3,689 +53
Dec13 121203 938.00 943.75 930.00 930.00 -1.50 414 4,361 +87
Total Volume and Open Interest 24,907 166,733 -2,935
Wheat(MGE)
Dec12 121203 928.75 928.75 911.50 912.50 -6.00 469 403 -300
Mar13 121203 939.75 948.25 930.50 932.25 -4.50 2,907 28,413 -44
May13 121203 951.50 958.25 940.00 941.25 -5.00 1,117 6,047 +480
Jul13 121203 954.25 958.75 945.25 945.50 -2.75 148 2,330 -9
Sep13 121203 946.00 949.75 935.00 936.00 -2.00 155 3,077 +39
Total Volume and Open Interest 4,897 42,370 +198
Oats(CBOT)
Dec12 121203 366.25 366.75 360.75 366.75 +6.00 494 340 -1,092
Mar13 121203 380.50 388.00 378.25 384.50 +5.75 1,358 8,725 -61
May13 121203 383.00 391.00 382.75 389.00 +6.25 109 804 +95
Jul13 121203 388.50 388.50 382.25 388.50 +6.25 0 71 +0
Total Volume and Open Interest 1,961 10,000 -1,058
Rough Rice(CBOT)
Jan13 121203 15.26 15.41 15.26 15.38 +0.10 1,140 12,151 -376
Mar13 121203 15.60 15.73 15.60 15.69 +0.10 584 2,282 +386
May13 121203 15.93 15.98 15.91 15.98 +0.11 3 99 +2
Jul13 121203 16.15 16.19 16.05 16.18 +0.15 2 52 +1
Total Volume and Open Interest 1,729 14,602 +13
Live Cattle(CME)
Dec12 121203 126.635 127.000 126.100 127.000 +0.270 15,348 42,770 -4,158
Feb13 121203 130.380 130.900 129.985 130.785 +0.385 36,354 146,537 +1,964
Apr13 121203 134.500 134.935 134.200 134.850 +0.275 14,302 76,998 +1,830
Jun13 121203 130.785 131.450 130.500 131.400 +0.615 7,780 43,722 +1,165
Aug13 121203 130.035 130.750 129.700 130.750 +0.620 5,080 22,488 +2,112
Oct13 121203 133.250 134.200 133.050 133.600 +0.100 332 4,414 +49
Total Volume and Open Interest 79,448 339,726 +2,924
Feeder Cattle(CME)
Jan13 121203 145.050 145.785 144.850 145.600 -0.030 3,475 16,733 +567
Mar13 121203 147.950 148.380 147.735 148.235 -0.200 999 5,123 +179
Apr13 121203 149.700 150.075 149.380 149.825 -0.110 353 2,447 +9
May13 121203 151.075 151.850 151.035 151.685 +0.055 331 1,983 +87
Aug13 121203 155.600 156.630 155.500 156.600 +0.600 179 1,145 +104
Sep13 121203 157.000 157.400 156.750 157.400 +0.300 20 110 +7
Oct13 121203 157.100 158.150 157.100 158.150 unch 8 57 +5
Total Volume and Open Interest 5,367 27,609 +958
Lean Hogs(CME)
Dec12 121203 84.150 85.050 83.650 83.930 -0.150 10,123 30,902 -2,723
Feb13 121203 87.135 87.785 85.600 85.680 -1.250 22,388 101,236 +2,044
Apr13 121203 91.800 92.180 90.480 90.680 -1.105 6,022 46,060 +871
May13 121203 98.950 98.950 97.750 98.500 -0.350 91 1,496 +32
Jun13 121203 101.700 101.700 100.330 100.900 -0.635 3,625 29,021 +424
Jul13 121203 101.200 101.200 99.885 100.800 -0.450 1,161 9,385 +412
Aug13 121203 99.950 100.050 98.900 99.150 -0.850 900 14,753 +319
Oct13 121203 88.580 88.800 87.500 88.350 -0.230 660 9,997 +106
Total Volume and Open Interest 45,335 248,750 +1,545
Class III Milk(CME)
Nov12 121129 20.81 20.81 20.77 20.80 +0.03 150 5,381 -9
Dec12 121203 18.74 18.86 18.56 18.58 -0.16 397 4,496 -76
Jan13 121203 18.88 18.89 18.55 18.61 -0.18 286 2,810 +107
Feb13 121203 18.81 18.82 18.57 18.60 -0.16 122 2,220 +33
Mar13 121203 18.80 18.85 18.65 18.73 -0.05 78 1,790 +23
Total Volume and Open Interest 986 19,108 +117
Cocoa(ICE)
Dec12 121203 2577 2578 2562 2562 +24 7 429 +0
Mar13 121203 2490 2555 2479 2519 +21 14,104 97,254 +1,056
May13 121203 2500 2558 2486 2524 +20 4,059 31,795 +481
Jul13 121203 2493 2560 2493 2528 +19 1,049 18,662 +367
Sep13 121203 2505 2560 2494 2530 +19 1,122 16,084 +616
Dec13 121203 2504 2556 2504 2530 +17 150 9,629 +39
Mar14 121203 2517 2555 2517 2534 +19 587 15,737 +493
Total Volume and Open Interest 21,100 198,969 +3,072
Coffee "C"(ICE)
Dec12 121203 140.10 142.00 140.10 141.70 -0.40 18 96 -21
Mar13 121203 150.60 153.15 148.90 150.70 +0.10 15,405 94,267 +1,220
May13 121203 153.75 155.85 151.80 153.60 +0.10 2,016 23,091 +578
Jul13 121203 156.80 158.30 155.00 156.45 +0.10 473 10,358 +53
Sep13 121203 158.00 161.05 158.00 159.25 +0.05 230 5,145 -35
Dec13 121203 164.60 164.80 162.65 163.25 unch 150 3,794 +49
Total Volume and Open Interest 18,334 138,187 +1,881
Orange Juice(ICE)
Jan13 121203 122.40 127.10 121.70 122.40 -0.85 1,262 14,332 -396
Mar13 121203 122.30 127.45 122.30 123.10 -0.80 683 5,753 +678
May13 121203 125.70 125.70 124.00 124.55 -1.15 54 1,396 +37
Jul13 121203 127.70 127.70 126.00 126.00 -0.70 10 667 +10
Sep13 121203 128.00 128.00 128.00 128.00 -0.85 0 69 +0
Nov13 121203 128.80 128.80 128.80 128.80 -0.85 0 59 +0
Total Volume and Open Interest 2,009 22,301 +329
Sugar #11(ICE)
Mar13 121203 19.45 19.94 19.39 19.75 +0.41 27,669 355,582 +2,509
May13 121203 19.48 19.91 19.42 19.74 +0.36 13,958 113,565 +1,939
Jul13 121203 19.50 19.89 19.45 19.71 +0.30 12,547 125,103 +1,852
Oct13 121203 19.75 20.13 19.71 19.98 +0.27 7,299 68,831 +231
Mar14 121203 20.21 20.60 20.21 20.48 +0.26 3,266 46,760 +1,060
May14 121203 20.18 20.43 20.13 20.41 +0.25 1,848 12,829 +424
Jul14 121203 20.04 20.25 20.00 20.25 +0.20 441 6,604 +65
Oct14 121203 20.06 20.25 20.01 20.25 +0.18 313 8,645 +181
Total Volume and Open Interest 67,420 747,791 +8,268
London Cocoa(LCE)
Dec12 121203 1603 1605 1580 1603 +10 3,034 34,045 -1,765
Mar13 121203 1584 1598 1572 1591 +5 8,121 72,210 -1,524
May13 121203 1592 1601 1579 1596 +4 6,689 30,404 +158
Jul13 121203 1597 1609 1588 1602 +3 661 20,680 +169
Sep13 121203 1600 1616 1594 1608 +3 616 23,339 +1,445
Dec13 121203 1586 1600 1580 1594 +3 470 13,047 +159
Mar14 121203 1579 1602 1579 1594 +4 930 16,508 +283
Total Volume and Open Interest 20,856 217,570 -1,055
London Sugar(LCE)
Mar13 121203 519.00 526.60 516.60 523.40 +7.30 4,414 42,422 +297
May13 121203 526.50 534.20 524.50 530.90 +6.80 1,166 15,405 +45
Aug13 121203 529.50 536.10 527.50 533.40 +6.00 519 7,395 +71
Oct13 121203 534.50 540.80 533.90 537.60 +4.40 218 4,593 +131
Dec13 121203 540.90 548.00 540.70 544.10 +5.10 44 1,767 +5
Total Volume and Open Interest 6,376 72,578 +544
Cotton(ICE)
Dec12 121203 73.09 73.30 72.90 72.93 +0.28 22 339 -24
Mar13 121203 73.91 74.41 73.53 73.98 +0.07 12,700 124,987 -1,770
May13 121203 74.60 75.00 74.35 74.74 +0.23 1,268 18,212 +405
Jul13 121203 74.93 75.55 74.92 75.18 +0.26 948 10,432 +454
Oct13 121203 77.56 77.56 76.67 76.67 +0.18 0 4 +0
Dec13 121203 76.96 77.45 76.85 77.19 +0.12 901 6,213 +574
Total Volume and Open Interest 15,866 160,294 -334
Lumber(CME)
Jan13 121203 342.4 342.5 334.2 334.2 -5.9 1,035 6,515 -583
Mar13 121203 344.9 345.0 339.0 340.9 -4.0 711 3,049 +252
May13 121203 342.8 343.5 339.2 342.8 -2.9 26 1,101 +12
Jul13 121203 338.1 340.2 335.0 336.4 -3.7 7 160 +0
Total Volume and Open Interest 1,780 10,841 -319
Crude Oil(NYM)
Jan13 121203 88.85 90.33 88.66 89.09 +0.18 216,206 309,470 +367
Feb13 121203 89.45 90.90 89.24 89.69 +0.20 63,260 173,293 +9,537
Mar13 121203 90.04 91.53 89.90 90.34 +0.21 38,627 114,698 +6,282
Apr13 121203 90.80 92.05 90.52 90.92 +0.24 19,823 66,339 +2,877
May13 121203 91.13 92.38 90.94 91.38 +0.26 15,543 57,218 +3,084
Jun13 121203 91.28 92.73 91.19 91.72 +0.29 29,900 113,207 +1,354
Jul13 121203 91.52 92.85 91.38 91.94 +0.31 4,109 41,255 -25
Aug13 121203 92.09 92.94 91.51 92.06 +0.33 3,030 27,099 +386
Sep13 121203 92.00 93.00 91.57 92.14 +0.35 3,594 40,735 +187
Oct13 121203 91.75 92.82 91.75 92.17 +0.36 869 30,344 +109
Nov13 121203 92.61 92.85 91.70 92.21 +0.37 1,047 31,054 -17
Dec13 121203 91.73 93.06 91.52 92.21 +0.36 18,966 173,107 +415
Jan14 121203 92.92 92.92 92.09 92.09 +0.35 559 28,909 +164
Feb14 121203 91.95 91.95 91.95 91.95 +0.35 235 12,069 -13
Mar14 121203 91.81 92.52 91.24 91.81 +0.35 283 15,815 -197
Apr14 121203 91.68 91.68 91.68 91.68 +0.35 55 9,135 +55
Total Volume and Open Interest 426,847 1,551,961 +26,049
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121203 88.900 90.325 88.625 89.100 +0.200 6,207 3,458 +291
Feb13 121203 89.500 90.850 89.375 89.700 +0.200 150 1,517 +43
Mar13 121203 90.150 91.500 90.025 90.350 +0.225 42 340 +0
Apr13 121203 91.675 91.675 90.925 90.925 +0.250 4 14 +1
May13 121203 92.250 92.250 91.100 91.375 +0.250 0 7 +0
Jun13 121203 92.375 92.375 91.725 91.725 +0.300 0 45 +0
Jul13 121203 91.725 91.950 91.725 91.950 +0.325 0 2 +0
Aug13 121203 92.050 92.050 92.050 92.050 +0.325      
Sep13 121203 92.150 92.150 92.150 92.150 +0.350 0 1 +0
Total Volume and Open Interest 6,403 5,539 +335
Heating Oil(NYM)
Jan13 121203 305.50 309.61 304.62 305.62 -0.45 54,475 108,280 +2,944
Feb13 121203 307.69 310.26 305.56 306.45 -0.20 21,827 44,161 +1,435
Mar13 121203 306.98 309.49 304.93 305.89 +0.03 15,633 33,756 +1,460
Apr13 121203 304.74 307.43 302.97 303.96 +0.23 8,529 34,117 +346
May13 121203 306.66 309.51 305.44 306.09 +0.22 3,146 21,432 +84
Jun13 121203 304.93 307.46 303.15 304.15 +0.07 5,582 18,533 +505
Jul13 121203 305.62 305.68 303.15 303.15 +0.02 255 5,225 +17
Aug13 121203 304.14 304.14 302.40 302.52 -0.02 148 2,881 +13
Sep13 121203 304.33 304.40 302.09 302.09 -0.16 464 7,649 -3
Oct13 121203 304.18 304.18 301.83 301.83 -0.22 78 2,244 -22
Nov13 121203 301.10 301.71 301.10 301.71 -0.24 67 2,052 +11
Dec13 121203 301.98 304.88 300.54 301.46 -0.25 1,462 14,788 +246
Jan14 121203 301.11 301.11 301.11 301.11 -0.25 19 1,251 +6
Feb14 121203 300.51 300.51 300.51 300.51 -0.30 9 84 +7
Total Volume and Open Interest 111,695 297,712 -2,357
Gasoline(NYMEX)
Jan13 121203 272.74 276.27 271.76 272.65 -0.38 48,076 130,196 -259
Feb13 121203 274.01 276.34 271.75 272.51 -0.58 24,177 37,743 +1,351
Mar13 121203 274.54 278.10 273.29 273.98 -0.82 12,532 32,300 +178
Apr13 121203 289.82 292.47 287.61 288.44 -0.71 9,471 21,588 +442
May13 121203 288.47 291.73 287.20 287.93 -0.68 3,460 13,807 +80
Jun13 121203 286.78 289.09 284.70 285.32 -0.63 3,912 13,501 +195
Jul13 121203 282.89 285.27 281.56 281.93 -0.47 662 4,587 +43
Aug13 121203 278.21 278.21 278.21 278.21 -0.40 103 3,490 +12
Sep13 121203 276.32 276.42 274.00 274.12 -0.41 85 4,425 +7
Oct13 121203 260.11 260.58 259.67 259.67 -0.41 84 2,281 +11
Total Volume and Open Interest 102,755 271,282 -3,434
e-miNY RBOB Gasoline(NYM)
Jan13 121203 272.60 272.70 272.60 272.70 -0.30      
Feb13 121203 272.50 272.51 272.50 272.50 -0.60      
Mar13 121203 274.00 274.00 273.98 274.00 -0.80      
Apr13 121203 288.40 288.44 288.40 288.40 -0.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan13 121203 3.553 3.643 3.526 3.591 +0.030 149,080 299,672 +58
Feb13 121203 3.584 3.666 3.549 3.615 +0.031 39,389 74,270 +2,843
Mar13 121203 3.573 3.650 3.539 3.603 +0.030 33,838 148,121 +613
Apr13 121203 3.541 3.639 3.540 3.601 +0.031 34,096 137,522 +137
May13 121203 3.580 3.667 3.580 3.640 +0.033 9,429 46,979 +658
Jun13 121203 3.630 3.709 3.629 3.682 +0.032 6,115 22,386 +228
Jul13 121203 3.737 3.752 3.673 3.725 +0.032 4,745 28,070 +210
Aug13 121203 3.746 3.771 3.699 3.746 +0.032 1,805 23,091 -202
Sep13 121203 3.740 3.775 3.696 3.748 +0.032 2,556 22,020 -250
Oct13 121203 3.720 3.810 3.719 3.783 +0.032 13,441 102,209 -602
Nov13 121203 3.865 3.916 3.846 3.892 +0.033 4,043 27,266 -253
Dec13 121203 4.041 4.117 4.035 4.085 +0.032 3,836 30,069 -628
Jan14 121203 4.148 4.209 4.147 4.188 +0.031 11,243 76,324 -1,830
Feb14 121203 4.180 4.203 4.172 4.184 +0.031 667 6,003 +83
Mar14 121203 4.107 4.145 4.100 4.127 +0.032 5,581 15,247 +1,149
Apr14 121203 3.996 3.996 3.956 3.976 +0.036 6,507 32,549 -155
Total Volume and Open Interest 327,951 1,164,882 +2,008
Brent Crude Oil(ICE)
Jan13 121203 110.96 112.33 110.60 110.92 -0.31 162,851 238,468 -22,180
Feb13 121203 110.18 111.35 109.69 110.02 -0.23 93,305 198,324 -9,750
Mar13 121203 109.39 110.61 109.00 109.33 -0.21 44,420 100,895 +5,044
Apr13 121203 108.89 110.05 108.50 108.82 -0.21 21,533 47,123 +820
May13 121203 108.50 109.60 108.09 108.42 -0.20 13,646 50,380 -653
Jun13 121203 108.12 109.20 107.70 108.04 -0.18 24,464 96,309 +27
Jul13 121203 107.71 108.75 107.34 107.63 -0.16 5,498 32,538 +149
Aug13 121203 107.53 108.26 106.82 107.16 -0.15 2,826 44,710 +181
Sep13 121203 107.04 107.75 106.33 106.67 -0.14 6,010 43,818 +509
Oct13 121203 106.23 106.23 106.23 106.23 -0.13 2,375 39,287 -223
Nov13 121203 105.82 105.82 105.82 105.82 -0.12 2,744 29,383 -415
Dec13 121203 105.56 106.46 105.09 105.43 -0.11 19,316 121,896 +699
Jan14 121203 105.10 105.10 105.10 105.10 -0.09 799 21,016 +308
Feb14 121203 104.75 104.75 104.75 104.75 -0.09 235 12,462 +28
Total Volume and Open Interest 411,196 1,279,892 -24,861
Gas Oil(ICE)
Dec12 121203 948.75 959.75 945.75 949.75 -0.50 25,636 83,140 -2,732
Jan13 121203 950.25 962.00 948.25 952.25 -0.75 62,768 115,811 +3,508
Feb13 121203 953.25 960.75 948.00 951.50 -0.50 22,691 59,343 +3,424
Mar13 121203 951.25 957.75 945.50 948.75 +0.25 11,382 39,834 +330
Apr13 121203 946.00 952.75 941.25 944.50 +0.75 5,173 34,152 +929
May13 121203 941.00 948.50 938.50 940.00 +1.00 2,949 22,103 +32
Jun13 121203 938.50 944.75 932.75 936.00 +1.00 6,600 35,480 +512
Jul13 121203 934.50 940.00 932.50 933.25 +0.75 473 16,854 -184
Aug13 121203 932.25 932.25 930.00 931.00 +0.75 173 14,200 +19
Sep13 121203 929.00 937.75 928.00 929.00 +0.75 176 15,363 +38
Total Volume and Open Interest 141,828 542,623 +5,898
Ethanol(CBOT)
Dec12 121203 2.418 2.431 2.418 2.428 +0.020 58 382 -11
Jan13 121203 2.420 2.435 2.400 2.424 +0.022 89 1,309 -22
Feb13 121203 2.420 2.430 2.404 2.414 +0.012 81 1,725 +32
Mar13 121203 2.418 2.421 2.410 2.418 +0.018 40 2,051 +12
Apr13 121203 2.422 2.422 2.404 2.416 +0.010 36 690 -28
May13 121203 2.415 2.415 2.396 2.410 +0.006 84 1,203 -74
Jun13 121203 2.405 2.405 2.380 2.395 unch 50 1,038 +15
Jul13 121203 2.383 2.384 2.369 2.378 +0.001 76 1,462 -31
Total Volume and Open Interest 688 10,573 -261
WTI Crude Oil(ICE)
Jan13 121203 88.70 90.35 88.67 89.09 +0.18 37,191 77,214 +108
Feb13 121203 89.39 90.91 89.25 89.69 +0.20 15,342 62,862 +1,510
Mar13 121203 90.19 91.50 89.91 90.34 +0.21 12,653 44,407 +900
Apr13 121203 90.65 91.92 90.50 90.92 +0.24 5,803 19,495 +308
May13 121203 90.95 92.03 90.95 91.38 +0.26 3,433 15,617 +197
Jun13 121203 91.51 92.72 91.45 91.72 +0.29 6,744 51,239 -101
Jul13 121203 92.04 92.04 91.94 91.94 +0.31 1,055 8,714 +5
Aug13 121203 92.12 92.12 92.06 92.06 +0.33 609 5,823 -134
Sep13 121203 92.04 92.14 92.04 92.14 +0.35 636 9,494 +116
Oct13 121203 92.17 92.17 92.17 92.17 +0.36 391 5,996 +16
Nov13 121203 92.21 92.21 92.21 92.21 +0.37 234 5,768 -33
Dec13 121203 92.24 93.06 91.91 92.21 +0.36 3,421 73,928 +249
Jan14 121203 92.09 92.09 92.09 92.09 +0.35 186 6,244 +3
Feb14 121203 91.95 91.95 91.95 91.95 +0.35 23 1,921 +0
Mar14 121203 91.81 91.81 91.81 91.81 +0.35 23 3,648 -1
Apr14 121203 91.68 91.68 91.68 91.68 +0.35 0 2,145 +0
Total Volume and Open Interest 89,073 496,160 +3,433
US Dollar Index(ICE)
Dec12 121203 80.195 80.215 79.780 79.872 -0.290 15,934 32,939 +446
Mar13 121203 80.345 80.345 80.010 80.067 -0.295 179 2,664 -8
Jun13 121203 80.308 80.308 80.308 80.308 -0.295 0 4 +0
Total Volume and Open Interest 16,113 35,610 +438
Australian Dollar(CME)
Dec12 121203 104.17 104.35 103.82 104.05 -0.05 100,525 189,152 -3,088
Mar13 121203 103.37 103.63 103.11 103.33 -0.04 3,702 8,209 +3,157
Jun13 121203 102.64 102.67 102.64 102.64 -0.03 0 8 +0
Total Volume and Open Interest 104,227 197,374 +69
British Pound(CME)
Dec12 121203 160.21 161.16 160.19 160.93 +0.70 101,528 159,518 +1,025
Mar13 121203 160.25 161.11 160.25 160.89 +0.70 726 1,467 +244
Jun13 121203 160.70 160.95 160.14 160.84 +0.70 0 59 +0
Total Volume and Open Interest 102,254 161,046 +1,269
Canadian Dollar(CME)
Dec12 121203 100.61 100.83 100.44 100.49 -0.17 61,846 156,568 +324
Mar13 121203 100.40 100.62 100.25 100.29 -0.17 665 10,477 +151
Jun13 121203 100.32 100.32 100.08 100.08 -0.17 3 882 +1
Sep13 121203 100.08 100.08 99.86 99.87 -0.17 3 877 +0
Total Volume and Open Interest 62,517 168,948 +476
Japanese Yen(CME)
Dec12 121203 121.39 121.97 121.21 121.63 +0.25 134,332 204,031 -4,892
Mar13 121203 121.48 122.06 121.34 121.74 +0.25 7,068 14,257 +7,472
Jun13 121203 121.87 121.87 121.60 121.85 +0.25 0 84 +0
Total Volume and Open Interest 141,401 218,408 +2,581
Swiss Franc(CME)
Dec12 121203 107.81 108.23 107.79 108.05 +0.18 28,154 40,238 -613
Mar13 121203 108.03 108.36 107.99 108.22 +0.19 839 841 +500
Jun13 121203 108.41 108.41 108.20 108.41 +0.21 0 3 +0
Total Volume and Open Interest 28,993 41,082 -113
EuroFX(CME)
Dec12 121203 129.95 130.78 129.90 130.59 +0.59 268,334 204,389 +417
Mar13 121203 130.08 130.89 130.03 130.71 +0.58 3,111 5,490 +590
Jun13 121203 130.65 130.84 130.25 130.84 +0.59 3 652 +1
Total Volume and Open Interest 271,451 210,576 +1,007
Mexican Peso(CME)
Dec12 121203 769.75 775.50 768.50 771.00 -0.25 40,322 167,568 +4,038
Jan13 121203 769.00 769.00 769.00 769.00 unch      
Total Volume and Open Interest 45,896 190,277 +6,669
Brazilian Real(CME)
Jan13 121203 470.45 474.65 466.75 469.75 +1.25 1,460 2,552 +1,206
Feb13 121203 467.60 470.00 467.60 467.60 +1.10 2 1 +0
Mar13 121203 464.90 469.00 464.90 466.25 +1.35 36 1,613 +16
Apr13 121203 464.35 464.35 464.35 464.35 +1.35 0 1 +0
Total Volume and Open Interest 1,498 32,204 -2,251
30-Year T-Bonds(CBOT)
Dec12 121203 151~040 151~110 150~120 151~020 -0~110 104,930 88,540 -37,036
Mar13 121203 149~260 150~000 149~010 149~230 -0~110 416,877 599,483 +24,124
Jun13 121203 148~180 148~180 148~180 148~180 -0~110 4 4 +2
Total Volume and Open Interest 521,811 688,027 -12,910
10-Year T-Notes(CBOT)
Dec12 121203 134~015 134~040 133~245 133~310 -0~050 248,557 164,629 -75,949
Mar13 121203 133~185 133~200 133~085 133~150 -0~055 809,825 1,614,164 +63,940
Jun13 121203 132~200 132~255 132~200 132~200 -0~055      
Total Volume and Open Interest 1,058,382 1,778,793 -12,009
5-Year T-Notes(CBOT)
Dec12 121203 124~260 124~270 124~222 124~246 -0~022 167,415 171,744 -65,830
Mar13 121203 124~224 124~246 124~180 124~204 -0~024 448,367 1,348,621 +36,995
Jun13 121203 124~004 124~030 124~004 124~004 -0~024      
Total Volume and Open Interest 615,782 1,520,365 -28,835
2 Year T-Notes(CBOT)
Dec12 121203 110~074 110~076 110~070 110~074 -0~002 104,771 146,651 -24,783
Mar13 121203 110~070 110~074 110~064 110~070 -0~002 144,099 861,472 +43,138
Jun13 121203 109~234 109~234 109~234 109~234 -0~002      
Total Volume and Open Interest 248,870 1,008,123 +18,355
Eurodollars(CME)
Dec12 121203 99.685 99.688 99.685 99.688 +0.003 53,637 879,736 -20,301
Mar13 121203 99.680 99.680 99.675 99.680 unch 62,106 692,117 -1,398
Jun13 121203 99.665 99.670 99.660 99.665 unch 62,776 704,180 -5,266
Sep13 121203 99.655 99.655 99.645 99.650 unch 73,799 593,446 -7,719
Dec13 121203 99.630 99.630 99.620 99.630 unch 83,763 690,615 -5,672
Mar14 121203 99.610 99.615 99.595 99.610 unch 80,003 630,428 +5,692
Jun14 121203 99.580 99.580 99.560 99.575 unch 55,211 533,197 -2,424
Sep14 121203 99.545 99.545 99.525 99.540 unch 45,451 495,534 +2,140
Dec14 121203 99.495 99.495 99.470 99.490 -0.005 56,874 526,508 +3,902
Mar15 121203 99.450 99.450 99.420 99.440 -0.010 58,792 537,193 +2,975
Jun15 121203 99.385 99.390 99.355 99.375 -0.010 47,038 579,515 -2,358
Sep15 121203 99.305 99.305 99.270 99.295 -0.010 43,367 396,992 +4,560
Dec15 121203 99.200 99.200 99.160 99.185 -0.015 45,335 375,152 +795
Mar16 121203 99.080 99.085 99.045 99.070 -0.020 25,091 220,373 +745
Jun16 121203 98.955 98.960 98.915 98.940 -0.020 19,394 153,627 +192
Sep16 121203 98.820 98.820 98.775 98.800 -0.025 15,122 139,542 +1,333
Dec16 121203 98.665 98.665 98.620 98.650 -0.025 10,829 102,175 +626
Mar17 121203 98.535 98.535 98.480 98.515 -0.025 7,742 86,850 +253
Total Volume and Open Interest 867,832 8,556,588 -18,052
Ultra T-Bond(CBOT)
Dec12 121203 166~27 167~07 165~22 167~00 -0~11 84,643 48,500 +1,019
Mar13 121203 165~16 165~27 164~08 165~19 -0~11 137,204 361,096 +14,697
Jun13 121203 165~19 165~19 165~19 165~19 -0~11      
Total Volume and Open Interest 221,847 409,596 +15,716
30 Day Federal Funds(CBOT)
Dec12 121203 99.842 99.845 99.842 99.845 unch 379 46,072 -129
Jan13 121203 99.855 99.855 99.850 99.855 unch 685 25,792 +108
Feb13 121203 99.860 99.865 99.855 99.860 unch 1,145 24,955 +442
Mar13 121203 99.860 99.865 99.860 99.865 unch 869 22,059 +178
Apr13 121203 99.865 99.870 99.860 99.865 unch 1,791 23,034 +128
May13 121203 99.865 99.870 99.865 99.865 unch 1,290 24,400 +339
Total Volume and Open Interest 14,923 326,861 -67,244
3-Mth Euro-Yen(CME)
Dec12 121203 99.685 99.685 99.685 99.685 unch      
Mar13 121203 99.725 99.725 99.725 99.725 -0.003      
Jun13 121203 99.750 99.750 99.750 99.750 -0.003      
Sep13 121203 99.757 99.757 99.757 99.757 -0.003      
Dec13 121203 99.760 99.760 99.760 99.760 -0.005      
Mar14 121203 99.760 99.760 99.760 99.760 -0.005      
Jun14 121203 99.715 99.715 99.715 99.715 -0.005      
Sep14 121203 99.575 99.575 99.575 99.575 -0.005      
Dec14 121203 99.800 99.800 99.800 99.800 -0.005      
Mar15 121203 99.660 99.660 99.660 99.660 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121203 99.68 99.68 99.68 99.68 unch 0 2,101 +0
Mar13 121203 99.72 99.72 99.72 99.72 0.00 147 554 +94
Jun13 121203 99.75 99.75 99.75 99.75 0.00 0 202 +0
Sep13 121203 99.76 99.76 99.76 99.76 0.00 0 170 +0
Dec13 121203 99.76 99.76 99.76 99.76 0.00 0 384 +0
Mar14 121203 99.76 99.76 99.76 99.76 0.00 0 214 +0
Jun14 121203 99.71 99.71 99.71 99.71 -0.01      
Sep14 121203 99.57 99.57 99.57 99.57 -0.01      
Total Volume and Open Interest 147 3,629 +94
Japanese Gov't Bonds(SGX)
Dec12 121203 144.91 144.99 144.81 144.83 -0.06 3,452 23,811 +183
Mar13 121203 144.36 144.42 144.31 144.32 -0.05 1,086 1,204 +658
Jun13 121203 142.23 142.23 142.23 142.23 -0.05      
Total Volume and Open Interest 4,538 25,015 +841
Euro-Bund(EUREX)
Dec12 121203 142.89 143.05 142.07 142.51 -0.28 711,578 762,247 -114,707
Mar13 121203 144.65 144.81 143.75 144.21 -0.30 210,877 256,543 +56,494
Jun13 121203 142.06 142.06 142.06 142.06 -0.31 0 21 +0
Total Volume and Open Interest 922,455 1,018,811 -58,213
Euro-Bobl(EUREX)
Dec12 121203 126.43 126.50 126.02 126.21 -0.17 371,466 681,143 -43,477
Mar13 121203 127.24 127.27 126.72 126.93 -0.21 124,764 192,802 +77,268
Jun13 121203 126.93 126.93 126.93 126.93 -0.21      
Total Volume and Open Interest 496,230 873,945 +33,791
3-Mth Euribor(EUREX)
Dec12 121203 99.810 99.810 99.810 99.810 +0.005 2 2,536 -2
Mar13 121203 99.815 99.815 99.815 99.815 unch 160 2,169 +160
Jun13 121203 99.800 99.800 99.795 99.795 -0.005 0 1,061 +0
Total Volume and Open Interest 212 8,447 +208
Long Gilt(LIFFE)
Dec12 121203 120~06 120~08 119~17 119~20 -0~15 15,071 53,756 -5,917
Mar13 121203 119~13 119~17 118~24 118~28 -0~15 145,499 357,462 -990
Total Volume and Open Interest 160,570 411,218 -6,907
3-Mth Short Sterling(LIFFE)
Dec12 121203 99.48 99.48 99.47 99.47 -0.01 12,483 236,489 +378
Mar13 121203 99.44 99.46 99.44 99.44 -0.01 34,980 325,779 +1,140
Jun13 121203 99.43 99.44 99.42 99.42 -0.01 25,861 291,621 +4,702
Sep13 121203 99.41 99.43 99.40 99.41 -0.01 41,248 295,152 +1,879
Dec13 121203 99.40 99.41 99.38 99.38 -0.02 34,746 309,447 -6,161
Mar14 121203 99.37 99.38 99.35 99.35 -0.02 51,235 248,415 -1,162
Total Volume and Open Interest 318,835 2,538,712 +6,147
3-Mth Euribor(LIFFE)
Dec12 121203 99.805 99.815 99.805 99.810 +0.005 77,283 488,909 -19,330
Mar13 121203 99.820 99.825 99.815 99.815 unch 123,964 518,044 +203
Jun13 121203 99.800 99.805 99.790 99.795 -0.005 148,395 463,992 -803
Total Volume and Open Interest 940,077 4,207,239 +12,037
3-Mth Aus T-Bills(SFE)
Dec12 121203 96.86 96.91 96.84 96.91 +0.05 28,020 111,070 -11,030
Mar13 121203 97.00 97.07 96.98 97.06 +0.06 34,780 212,473 +219
Jun13 121203 97.10 97.17 97.09 97.17 +0.07 21,046 140,897 +645
Sep13 121203 97.12 97.21 97.12 97.20 +0.06 7,541 87,006 +2,456
Dec13 121203 97.11 97.18 97.09 97.17 +0.06 4,873 75,508 +1,506
Mar14 121203 97.04 97.11 97.04 97.11 +0.06 2,697 42,740 +573
Jun14 121203 96.98 97.03 96.97 97.02 +0.04 2,042 19,968 +804
Sep14 121203 96.90 96.96 96.90 96.96 +0.03 1,933 19,565 +496
Dec14 121203 96.84 96.89 96.84 96.89 +0.02 84 1,474 +26
Mar15 121203 96.79 96.83 96.79 96.83 +0.03 8 101 -12
Total Volume and Open Interest 103,024 711,282 -4,499
10-Year Aus T-Bonds(SFE)
Dec12 121203 96.92 96.97 96.90 96.94 +0.02 45,329 427,775 -5,567
Mar13 121203 96.87 96.91 96.87 96.90 +0.02 8 9 +2
Total Volume and Open Interest 45,337 427,784 -5,565
3-Year Aus T-Bonds(SFE)
Dec12 121203 97.39 97.45 97.37 97.43 +0.04 116,460 523,046 -32,257
Mar13 121203 97.46 97.46 97.46 97.46 +0.03      
Total Volume and Open Interest 116,460 523,046 -32,257
Gold(CMX)
Dec12 121203 1714.9 1721.9 1714.5 1719.6 +8.7 3,690 4,623 -2,376
Feb13 121203 1715.5 1724.9 1714.2 1721.1 +8.4 142,067 293,071 -4,443
Apr13 121203 1718.5 1726.2 1717.6 1723.3 +8.5 1,142 29,981 +127
Jun13 121203 1721.7 1726.6 1718.8 1725.4 +8.5 881 29,467 +27
Aug13 121203 1726.8 1729.0 1724.9 1727.4 +8.6 307 17,372 -44
Oct13 121203 1726.0 1732.5 1724.5 1729.4 +8.6 5 9,502 -2
Dec13 121203 1730.6 1731.5 1728.3 1731.5 +8.6 89 19,880 +7
Feb14 121203 1731.7 1733.9 1729.0 1733.9 +8.6 1 2,501 +0
Apr14 121203 1736.3 1736.3 1736.3 1736.3 +8.6 6 3,476 +1
Jun14 121203 1738.9 1738.9 1738.9 1738.9 +8.7 28 9,058 -27
Aug14 121203 1741.3 1741.4 1741.3 1741.4 +8.8 0 84 +0
Oct14 121203 1743.9 1743.9 1743.9 1743.9 +8.8      
Total Volume and Open Interest 149,421 442,584 -7,162
Silver(CMX)
Dec12 121203 3350.0 3385.0 3341.0 3368.1 +47.7 1,463 1,989 -736
Mar13 121203 3349.5 3393.0 3345.5 3375.9 +48.0 53,331 89,239 -1,331
May13 121203 3360.5 3392.5 3356.5 3380.9 +48.2 1,273 6,366 +350
Jul13 121203 3380.5 3385.1 3378.0 3385.1 +48.3 1,075 6,213 -450
Sep13 121203 3395.0 3395.0 3384.0 3388.7 +48.3 128 4,247 +21
Dec13 121203 3381.0 3397.5 3381.0 3393.5 +48.3 825 17,269 -93
Mar14 121203 3395.1 3395.1 3395.1 3395.1 +48.9 344 1,835 +101
Total Volume and Open Interest 59,608 145,560 -2,066
Platinum(NYMEX)
Jan13 121203 1604.6 1615.4 1593.5 1613.8 +9.2 8,467 55,543 -178
Apr13 121203 1609.5 1618.8 1597.6 1617.7 +9.7 536 5,558 +275
Jul13 121203 1611.5 1620.2 1611.5 1620.2 +9.7 10 350 +7
Oct13 121203 1622.2 1622.2 1622.2 1622.2 +9.7 0 42 +0
Total Volume and Open Interest 9,013 61,501 +101
Palladium(NYMEX)
Dec12 121203 681.50 690.30 681.50 689.45 +3.20 226 844 -157
Mar13 121203 686.35 693.80 680.05 691.25 +3.05 6,991 22,381 +1,504
Jun13 121203 686.90 694.80 686.90 692.50 +3.05 15 69 +0
Total Volume and Open Interest 5,753 23,031 -424
Copper(CMX)
Dec12 121203 362.60 364.30 362.50 364.00 +1.05 5,553 5,361 -3,345
Mar13 121203 364.30 366.75 363.95 365.85 +0.85 61,817 100,945 +2,497
May13 121203 365.80 367.55 365.15 366.75 +0.85 1,894 13,328 +295
Jul13 121203 366.10 368.00 365.85 367.55 +0.85 825 6,191 -91
Sep13 121203 368.45 368.55 368.15 368.15 +0.75 566 3,677 +244
Total Volume and Open Interest 72,832 140,746 -175
DJIA Index(CBOT)
Dec12 121203 13007 13079 12945 12950 -58 150 14,681 -499
Mar13 121203 12975 12995 12875 12875 -58 2 24 +1
Jun13 121203 12795 12853 12795 12795 -58      
Sep13 121203 12716 12774 12716 12716 -58      
Total Volume and Open Interest 152 14,705 -498
E-mini DJIA Index(CBOT)
Dec12 121203 13003 13080 12930 12950 -58 112,994 89,500 -3,614
Mar13 121203 12917 13000 12860 12875 -58 208 631 +115
Jun13 121203 12795 12795 12795 12795 -58 0 59 +0
Sep13 121203 12716 12716 12716 12716 -58      
Total Volume and Open Interest 113,202 90,190 -3,499
S & P 500(CME)
Dec12 121203 1413.20 1423.90 1405.20 1407.10 -7.30 11,773 211,908 -2,935
Mar13 121203 1415.00 1415.50 1400.00 1400.70 -7.10 199 6,568 -23
Jun13 121203 1394.00 1409.10 1394.00 1394.00 -7.10 20 3,048 -50
Sep13 121203 1386.90 1402.60 1386.90 1386.90 -7.70      
Total Volume and Open Interest 11,992 221,524 -3,008
S & P 500 E-Mini(Globex)
Dec12 121203 1413.25 1424.00 1404.50 1407.00 -7.50 1,686,640 3,037,657 -7,194
Mar13 121203 1406.75 1417.00 1398.50 1400.75 -7.00 6,455 71,983 +25
Total Volume and Open Interest 1,693,373 3,113,445 -6,978
NASDAQ 100(CME)
Dec12 121203 2677.80 2699.00 2668.00 2670.00 -5.80 1,460 27,240 -1,076
Mar13 121203 2663.50 2689.00 2663.50 2663.50 -5.80 78 160 +64
Jun13 121203 2658.00 2663.80 2658.00 2658.00 -5.80      
Total Volume and Open Interest 1,538 27,400 -1,012
NASDAQ 100 E-Mini(Globex)
Dec12 121203 2676.00 2698.50 2666.30 2670.00 -5.80 213,421 390,618 -9,819
Mar13 121203 2678.80 2688.00 2662.00 2663.50 -5.80 184 978 +139
Total Volume and Open Interest 213,605 391,607 -9,680
S & P Midcap 400(CME)
Dec12 121203 1007.00 1008.00 996.30 996.30 -3.10 8 2,957 -74
Mar13 121203 993.90 997.60 993.90 993.90 -3.70      
Jun13 121203 991.80 995.50 991.80 991.80 -3.70      
Total Volume and Open Interest 8 2,957 -74
Volatility Index(CBOE)
Dec12 121203 15.45 16.41 15.25 16.40 +0.85 45,675 141,653 -1,103
Jan13 121203 17.15 17.70 16.75 17.70 +0.55 25,965 0 +0
Feb13 121203 18.15 18.85 18.00 18.85 +0.45 11,011 41,722 +1,268
Mar13 121203 19.15 19.75 19.00 19.70 +0.40 7,602 38,102 -433
Total Volume and Open Interest 102,306 263,317 +1,405
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121203 9505 9535 9440 9445 -60 8,363 43,090 +1,019
Mar13 121203 9500 9505 9450 9450 -55 88 290 +63
Total Volume and Open Interest 8,451 43,380 +1,082
Nikkei 225(SGX)
Dec12 121203 9460 9535 9450 9450 +10 121,995 272,731 -4,440
Mar13 121203 9445 9515 9435 9435 +10 619 3,555 +496
Jun13 121203 9355 9355 9355 9355 +5 0 1,208 +0
Total Volume and Open Interest 122,726 290,122 -3,933
CAC 40(EURONEXT)
Dec12 121203 3565.5 3598.0 3551.5 3560.5 +9.5 99,348 355,780 -2,148
Jan13 121203 3562.0 3595.0 3554.0 3561.0 +9.5 299 490 +22
Feb13 121203 3582.0 3582.0 3556.0 3561.0 +10.0 7 4 +1
Total Volume and Open Interest 99,775 356,802 -2,129
Hang Seng Index(HKFE)
Dec12 121203 22078 22210 21705 21723 -300 63,202 129,516 +3,230
Jan13 121203 22087 22211 21739 21748 -296 385 249  
Total Volume and Open Interest 63,831 135,857  
DAX(EUREX)
Dec12 121203 7429.0 7489.0 7417.0 7435.5 +16.5 104,553 160,857 +3,951
Mar13 121203 7437.0 7489.0 7422.0 7439.5 +16.0 494 14,640 +202
Jun13 121203 7453.0 7500.0 7436.0 7447.0 +16.5 545 4,662 -5
Total Volume and Open Interest 105,592 180,159 +4,148
FT-SE 100(EURONEXT)
Dec12 121203 5880.00 5904.50 5857.50 5875.50 +2.00 83,708 629,112 +3,258
Mar13 121203 5834.00 5861.00 5821.00 5834.00 +3.00 4,602 7,888 +77
Jun13 121203 5768.50 5768.50 5768.50 5768.50 +3.00 0 28 +0
Total Volume and Open Interest 88,310 637,081 +3,355
SPI 200(SFE)
Dec12 121203 4518.0 4551.0 4515.0 4550.0 +34.0 28,759 274,426 +3,501
Mar13 121203 4487.0 4520.0 4487.0 4520.0 +34.0 44 2,509 +6
Jun13 121203 4519.0 4519.0 4519.0 4519.0 +34.0 126 2,946 +16
Total Volume and Open Interest 28,934 280,837 +3,523
FTSE MIB(ISE)
Dec12 121203 15835.00 16115.00 15835.00 15861.00 +55.00 15,724 39,225 -314
Mar13 121203 15890.00 16120.00 15850.00 15871.00 +58.00 64 155 +13
Jun13 121203 15565.00 15674.00 15565.00 15674.00 +116.00 0 12 +0
Total Volume and Open Interest 15,788 39,392 -301
KOSPI 200(KFE)
Dec12 121203 255.95 256.00 255.80 256.00 +0.55 175,917 106,935 +389
Mar13 121203 254.80 256.00 254.55 255.20 +0.55 472 10,588 +905
Jun13 121203 256.75 256.75 256.75 256.75 +0.95 0 1,162 +0
Total Volume and Open Interest 176,389 118,695 +1,294
GSCI(CME)
Dec12 121203 654.90 656.00 649.75 649.75 +1.25 449 8,919 +273
Jan13 121203 655.70 656.80 650.50 650.50 +1.25 28 379 +25
Feb13 121203 652.50 658.50 651.20 652.50 +1.25      
Total Volume and Open Interest 477 9,298 +298
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