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 Tue December 04, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121204 1453.00 1461.00 1436.00 1455.50 +1.75 74,804 222,997 +0
Mar13 121204 1447.00 1455.25 1430.00 1450.25 +2.00 30,605 128,796 +0
May13 121204 1425.50 1432.50 1407.50 1428.00 +1.00 11,736 106,711 +0
Jul13 121204 1416.75 1420.75 1396.75 1416.75 unch 6,225 71,785 +0
Aug13 121204 1386.25 1392.75 1380.25 1391.75 -0.25 65 1,587 +0
Sep13 121204 1348.50 1353.25 1338.25 1351.00 -2.00 104 1,312 +0
Nov13 121204 1317.00 1319.75 1296.00 1314.25 -3.00 3,063 58,308 +0
Jan14 121204 1319.50 1322.25 1315.75 1319.25 -3.00 20 892 +0
Mar14 121204 1322.00 1323.75 1322.00 1322.00 -1.75 11 539 +0
May14 121204 1303.75 1322.50 1303.75 1319.00 -3.50 0 355 +0
Jul14 121204 1323.00 1323.50 1320.50 1320.50 -3.00 0 253 +0
Aug14 121204 1315.25 1318.25 1315.25 1315.25 -3.00 0 1 +0
Sep14 121204 1302.00 1306.75 1302.00 1302.00 -4.75 0 1 +0
Nov14 121204 1278.50 1288.25 1274.50 1282.25 -6.00 41 2,212 +0
Total Volume and Open Interest 126,676 595,841 +0
Soybean Meal(CBOT)
Dec12 121204 445.00 448.20 442.90 447.80 +2.60 5,676 10,801 +0
Jan13 121204 438.10 441.00 435.50 440.30 +1.70 27,843 69,739 +0
Mar13 121204 430.50 433.70 428.70 433.10 +1.50 10,118 61,970 +0
May13 121204 418.50 421.30 416.70 420.60 +1.20 3,774 29,999 +0
Jul13 121204 413.60 413.80 410.00 413.70 +0.70 1,511 22,500 +0
Aug13 121204 404.90 405.00 401.80 404.70 +0.30 79 2,112 +0
Sep13 121204 392.30 392.50 389.00 391.20 -0.70 69 2,297 +0
Oct13 121204 373.00 374.00 371.10 373.90 +0.20 16 3,099 +0
Dec13 121204 369.40 371.10 367.20 370.90 -0.10 2,262 13,729 +0
Jan14 121204 369.50 371.60 369.00 371.60 unch 5 473 +0
Total Volume and Open Interest 51,355 217,794 +0
Soybean Oil(CBOT)
Dec12 121204 49.89 49.98 48.75 49.74 -0.16 11,615 6,365 +0
Jan13 121204 50.25 50.47 49.06 50.06 -0.15 62,255 145,468 +0
Mar13 121204 50.70 50.94 49.53 50.54 -0.15 28,033 74,963 +0
May13 121204 51.15 51.34 49.97 50.96 -0.15 8,243 37,896 +0
Jul13 121204 51.66 51.69 50.32 51.31 -0.16 5,574 27,006 +0
Aug13 121204 51.45 51.55 50.41 51.26 -0.15 328 3,737 +0
Sep13 121204 51.13 51.22 50.25 51.06 -0.16 306 3,496 +0
Oct13 121204 50.87 50.87 49.81 50.61 -0.17 224 4,259 +0
Dec13 121204 50.46 50.61 49.45 50.40 -0.18 2,045 12,935 +0
Jan14 121204 49.95 50.76 49.95 50.58 -0.18 16 1,190 +0
Total Volume and Open Interest 118,639 318,741 +0
Canola(WCE)
Jan13 121204 593.0 594.0 584.5 589.8 -2.1 6,622 83,380 +0
Mar13 121204 592.6 592.7 583.6 589.2 -2.3 3,976 36,619 +0
May13 121204 591.5 591.8 582.9 588.3 -2.5 767 15,234 +0
Jul13 121204 583.8 584.7 578.9 584.7 -2.7 196 8,077 +0
Nov13 121204 538.7 538.7 535.0 538.4 -2.7 47 9,062 +0
Total Volume and Open Interest 11,609 152,834 +0
Corn(CBOT)
Dec12 121204 749.00 751.50 741.00 746.50 -2.50 44,921 22,644 +0
Mar13 121204 754.50 757.00 746.75 752.00 -2.75 140,954 649,137 +0
May13 121204 753.75 756.00 746.75 753.00 -1.25 20,441 158,786 +0
Jul13 121204 747.00 749.00 741.00 748.25 +1.25 16,655 170,359 +0
Sep13 121204 661.00 664.00 657.25 663.75 +2.00 1,744 34,770 +0
Dec13 121204 639.00 642.00 635.75 641.75 +2.00 8,501 172,070 +0
Mar14 121204 647.00 649.50 645.00 649.50 +2.00 122 3,688 +0
May14 121204 655.00 655.00 653.00 655.00 +2.00 16 1,019 +0
Jul14 121204 655.00 657.00 652.25 657.00 +1.25 34 1,237 +0
Sep14 121204 610.00 610.00 610.00 610.00 unch 0 93 +0
Total Volume and Open Interest 233,474 1,222,176 +0
Wheat(CBOT)
Dec12 121204 842.25 845.25 835.00 838.50 -3.50 19,236 4,013 +0
Mar13 121204 861.50 865.00 851.50 856.50 -4.25 90,132 254,700 +0
May13 121204 869.00 873.00 860.00 865.25 -4.00 20,892 52,470 +0
Jul13 121204 868.50 872.50 861.25 866.25 -2.50 11,383 74,628 +0
Sep13 121204 876.75 879.25 871.25 874.75 -1.75 1,961 10,803 +0
Dec13 121204 884.25 888.75 879.25 884.00 -0.25 4,485 48,987 +0
Total Volume and Open Interest 148,241 450,988 +0
Wheat(KCBT)
Dec12 121204 894.50 894.50 885.00 887.75 -5.00 2,446 885 +0
Mar13 121204 908.75 910.00 898.00 902.50 -4.25 16,013 110,389 +0
May13 121204 917.50 919.25 908.00 912.50 -4.00 3,066 19,464 +0
Jul13 121204 917.75 920.25 909.00 914.25 -3.50 2,756 27,415 +0
Sep13 121204 923.25 926.25 916.75 920.75 -3.25 200 3,689 +0
Dec13 121204 931.00 934.00 925.00 927.50 -2.50 414 4,361 +0
Total Volume and Open Interest 24,907 166,733 +0
Wheat(MGE)
Dec12 121204 912.00 912.00 908.25 908.25 -4.25 469 403 +0
Mar13 121204 932.25 936.25 925.25 929.25 -3.00 2,907 28,413 +0
May13 121204 941.25 945.25 935.00 938.50 -2.75 1,117 6,047 +0
Jul13 121204 944.75 949.25 939.50 942.75 -2.75 148 2,330 +0
Sep13 121204 936.00 941.00 932.00 935.25 -0.75 155 3,077 +0
Total Volume and Open Interest 4,897 42,370 +0
Oats(CBOT)
Dec12 121204 368.25 368.25 366.25 367.25 +0.50 494 340 +0
Mar13 121204 384.00 386.50 381.25 385.00 +0.50 1,358 8,725 +0
May13 121204 387.75 389.75 386.50 389.75 +0.75 109 804 +0
Jul13 121204 389.25 389.25 388.50 389.25 +0.75 0 71 +0
Total Volume and Open Interest 1,961 10,000 +0
Rough Rice(CBOT)
Jan13 121204 15.35 15.55 15.34 15.41 +0.03 1,140 12,151 +0
Mar13 121204 15.65 15.83 15.65 15.73 +0.04 584 2,282 +0
May13 121204 15.94 16.10 15.94 16.01 +0.04 3 99 +0
Jul13 121204 16.21 16.21 16.18 16.21 +0.02 2 52 +0
Total Volume and Open Interest 1,729 14,602 +0
Live Cattle(CME)
Dec12 121204 126.800 126.900 126.035 126.135 -0.865 15,348 42,770 +0
Feb13 121204 130.785 130.900 130.100 130.150 -0.635 36,354 146,537 +0
Apr13 121204 134.935 134.985 134.130 134.250 -0.600 14,302 76,998 +0
Jun13 121204 131.285 131.485 130.600 130.735 -0.665 7,780 43,722 +0
Aug13 121204 130.630 130.700 130.050 130.185 -0.565 5,080 22,488 +0
Oct13 121204 133.750 133.750 133.250 133.550 -0.050 332 4,414 +0
Total Volume and Open Interest 79,448 339,726 +0
Feeder Cattle(CME)
Jan13 121204 145.685 145.880 145.185 145.575 -0.025 3,475 16,733 +0
Mar13 121204 148.200 148.450 147.800 148.285 +0.050 999 5,123 +0
Apr13 121204 149.935 150.100 149.485 149.825 unch 353 2,447 +0
May13 121204 151.735 151.935 151.350 151.735 +0.050 331 1,983 +0
Aug13 121204 156.450 156.535 156.130 156.435 -0.165 179 1,145 +0
Sep13 121204 157.050 157.400 157.050 157.400 unch 20 110 +0
Oct13 121204 157.850 158.150 157.850 158.150 unch 8 57 +0
Total Volume and Open Interest 5,367 27,609 +0
Lean Hogs(CME)
Dec12 121204 84.035 84.785 83.800 84.450 +0.520 10,123 30,902 +0
Feb13 121204 85.680 86.100 85.150 85.535 -0.145 22,388 101,236 +0
Apr13 121204 90.450 90.885 89.900 89.950 -0.730 6,022 46,060 +0
May13 121204 98.000 98.000 97.350 97.600 -0.900 91 1,496 +0
Jun13 121204 100.600 100.900 99.950 100.050 -0.850 3,625 29,021 +0
Jul13 121204 100.330 100.580 99.700 100.150 -0.650 1,161 9,385 +0
Aug13 121204 99.100 99.300 98.500 98.500 -0.650 900 14,753 +0
Oct13 121204 87.980 88.350 87.730 87.850 -0.500 660 9,997 +0
Total Volume and Open Interest 45,335 248,750 +0
Class III Milk(CME)
Nov12 121129 20.81 20.81 20.77 20.80 +0.03 150 5,381 -9
Dec12 121204 18.60 18.60 18.42 18.47 -0.11 397 4,496 +0
Jan13 121204 18.55 18.61 18.23 18.27 -0.34 286 2,810 +0
Feb13 121204 18.56 18.60 18.28 18.30 -0.30 122 2,220 +0
Mar13 121204 18.61 18.73 18.44 18.45 -0.28 78 1,790 +0
Total Volume and Open Interest 986 19,108 +0
Cocoa(ICE)
Dec12 121204 2483 2491 2480 2491 -71 7 429 +0
Mar13 121204 2510 2519 2431 2444 -75 14,104 97,254 +0
May13 121204 2516 2522 2439 2451 -73 4,059 31,795 +0
Jul13 121204 2518 2527 2445 2457 -71 1,049 18,662 +0
Sep13 121204 2523 2523 2446 2458 -72 1,122 16,084 +0
Dec13 121204 2520 2529 2446 2459 -71 150 9,629 +0
Mar14 121204 2526 2534 2457 2464 -70 587 15,737 +0
Total Volume and Open Interest 21,100 198,969 +0
Coffee "C"(ICE)
Dec12 121204 138.90 138.90 137.35 137.35 -4.35 18 96 +0
Mar13 121204 150.00 152.15 147.10 148.35 -2.35 15,405 94,267 +0
May13 121204 153.10 154.75 150.00 151.20 -2.40 2,016 23,091 +0
Jul13 121204 157.20 157.30 152.90 154.00 -2.45 473 10,358 +0
Sep13 121204 159.30 160.10 155.85 156.80 -2.45 230 5,145 +0
Dec13 121204 163.60 163.60 160.00 160.80 -2.45 150 3,794 +0
Total Volume and Open Interest 18,334 138,187 +0
Orange Juice(ICE)
Jan13 121204 122.45 124.45 121.30 123.60 +1.20 1,262 14,332 +0
Mar13 121204 123.00 125.00 122.00 124.35 +1.25 683 5,753 +0
May13 121204 124.10 126.15 123.95 125.95 +1.40 54 1,396 +0
Jul13 121204 126.20 128.15 126.00 127.95 +1.95 10 667 +0
Sep13 121204 128.00 129.95 128.00 129.95 +1.95 0 69 +0
Nov13 121204 130.75 130.75 130.75 130.75 +1.95 0 59 +0
Total Volume and Open Interest 2,009 22,301 +0
Sugar #11(ICE)
Mar13 121204 19.73 19.90 19.36 19.44 -0.31 27,669 355,582 +0
May13 121204 19.66 19.87 19.33 19.42 -0.32 13,958 113,565 +0
Jul13 121204 19.79 19.81 19.31 19.38 -0.33 12,547 125,103 +0
Oct13 121204 19.98 20.05 19.57 19.65 -0.33 7,299 68,831 +0
Mar14 121204 20.39 20.54 20.09 20.17 -0.31 3,266 46,760 +0
May14 121204 20.29 20.43 20.01 20.09 -0.32 1,848 12,829 +0
Jul14 121204 20.05 20.25 19.90 19.97 -0.28 441 6,604 +0
Oct14 121204 20.05 20.24 19.94 19.99 -0.26 313 8,645 +0
Total Volume and Open Interest 67,420 747,791 +0
London Cocoa(LCE)
Dec12 121204 1598 1618 1584 1592 -11 3,034 34,045 +0
Mar13 121204 1581 1589 1544 1548 -43 8,121 72,210 +0
May13 121204 1587 1592 1549 1553 -43 6,689 30,404 +0
Jul13 121204 1596 1598 1555 1558 -44 661 20,680 +0
Sep13 121204 1602 1604 1561 1564 -44 616 23,339 +0
Dec13 121204 1585 1585 1549 1552 -42 470 13,047 +0
Mar14 121204 1580 1590 1553 1554 -40 930 16,508 +0
Total Volume and Open Interest 20,856 217,570 +0
London Sugar(LCE)
Mar13 121204 526.10 527.60 516.50 518.10 -5.30 4,414 42,422 +0
May13 121204 533.00 534.70 523.20 524.50 -6.40 1,166 15,405 +0
Aug13 121204 535.90 537.00 525.50 527.00 -6.40 519 7,395 +0
Oct13 121204 540.90 540.90 530.00 531.00 -6.60 218 4,593 +0
Dec13 121204 545.40 546.00 537.50 537.50 -6.60 44 1,767 +0
Total Volume and Open Interest 6,376 72,578 +0
Cotton(ICE)
Dec12 121204 71.94 72.01 71.64 71.91 -1.02 22 339 +0
Mar13 121204 73.94 73.94 72.52 72.91 -1.07 12,700 124,987 +0
May13 121204 74.51 74.58 73.46 73.87 -0.87 1,268 18,212 +0
Jul13 121204 74.95 75.19 74.26 74.73 -0.45 948 10,432 +0
Oct13 121204 76.47 76.47 76.47 76.47 -0.20 0 4 +0
Dec13 121204 77.00 77.17 76.36 77.11 -0.08 901 6,213 +0
Total Volume and Open Interest 15,866 160,294 +0
Lumber(CME)
Jan13 121204 336.1 337.2 332.6 335.2 +1.0 1,035 6,515 +0
Mar13 121204 340.8 341.5 337.0 338.5 -2.4 711 3,049 +0
May13 121204 339.6 342.5 338.0 341.7 -1.1 26 1,101 +0
Jul13 121204 336.5 340.6 335.0 336.1 -0.3 7 160 +0
Total Volume and Open Interest 1,780 10,841 +0
Crude Oil(NYM)
Jan13 121204 88.93 89.18 87.57 88.50 -0.59 216,206 309,470 +0
Feb13 121204 89.51 89.76 88.17 89.08 -0.61 63,260 173,293 +0
Mar13 121204 90.21 90.40 88.85 89.72 -0.62 38,627 114,698 +0
Apr13 121204 90.79 90.95 89.45 90.30 -0.62 19,823 66,339 +0
May13 121204 91.15 91.38 89.92 90.79 -0.59 15,543 57,218 +0
Jun13 121204 91.55 91.77 90.27 91.17 -0.55 29,900 113,207 +0
Jul13 121204 91.67 91.74 90.60 91.42 -0.52 4,109 41,255 +0
Aug13 121204 91.30 91.58 90.70 91.57 -0.49 3,030 27,099 +0
Sep13 121204 91.69 91.77 90.79 91.67 -0.47 3,594 40,735 +0
Oct13 121204 91.72 91.72 91.70 91.72 -0.45 869 30,344 +0
Nov13 121204 91.21 91.77 90.93 91.77 -0.44 1,047 31,054 +0
Dec13 121204 91.85 92.14 90.87 91.78 -0.43 18,966 173,107 +0
Jan14 121204 91.67 91.67 91.67 91.67 -0.42 559 28,909 +0
Feb14 121204 91.54 91.54 91.54 91.54 -0.41 235 12,069 +0
Mar14 121204 91.41 91.41 90.68 91.41 -0.40 283 15,815 +0
Apr14 121204 91.29 91.29 91.29 91.29 -0.39 55 9,135 +0
Total Volume and Open Interest 426,847 1,551,961 +0
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121204 89.000 89.200 87.575 88.500 -0.600 6,207 3,458 +0
Feb13 121204 89.600 89.700 88.200 89.075 -0.625 150 1,517 +0
Mar13 121204 90.150 90.175 88.900 89.725 -0.625 42 340 +0
Apr13 121204 90.425 90.425 90.300 90.300 -0.625 4 14 +0
May13 121204 90.725 90.800 90.725 90.800 -0.575 0 7 +0
Jun13 121204 91.175 91.175 91.175 91.175 -0.550 0 45 +0
Jul13 121204 91.425 91.425 91.425 91.425 -0.525 0 2 +0
Aug13 121204 91.575 91.575 91.575 91.575 -0.475      
Sep13 121204 91.675 91.675 91.675 91.675 -0.475 0 1 +0
Total Volume and Open Interest 6,403 5,539 +0
Heating Oil(NYM)
Jan13 121204 304.90 305.52 299.91 300.40 -5.22 54,475 108,280 +0
Feb13 121204 305.78 306.61 300.93 301.40 -5.05 21,827 44,161 +0
Mar13 121204 305.41 305.76 300.65 301.03 -4.86 15,633 33,756 +0
Apr13 121204 303.00 303.26 299.03 299.27 -4.69 8,529 34,117 +0
May13 121204 302.94 303.00 301.34 301.55 -4.54 3,146 21,432 +0
Jun13 121204 303.70 303.70 299.19 299.69 -4.46 5,582 18,533 +0
Jul13 121204 299.55 299.87 298.67 298.83 -4.32 255 5,225 +0
Aug13 121204 298.68 299.43 298.39 298.39 -4.13 148 2,881 +0
Sep13 121204 298.49 299.27 297.43 298.15 -3.94 464 7,649 +0
Oct13 121204 298.07 299.18 298.04 298.04 -3.79 78 2,244 +0
Nov13 121204 298.37 299.26 298.05 298.05 -3.66 67 2,052 +0
Dec13 121204 301.39 301.39 297.45 297.92 -3.54 1,462 14,788 +0
Jan14 121204 297.72 297.72 297.72 297.72 -3.39 19 1,251 +0
Feb14 121204 297.17 297.17 297.17 297.17 -3.34 9 84 +0
Total Volume and Open Interest 111,695 297,712 +0
Gasoline(NYMEX)
Jan13 121204 272.36 272.55 267.75 268.90 -3.75 48,076 130,196 +0
Feb13 121204 272.26 272.36 267.94 269.09 -3.42 24,177 37,743 +0
Mar13 121204 273.21 273.40 269.64 270.60 -3.38 12,532 32,300 +0
Apr13 121204 287.69 287.69 284.15 285.28 -3.16 9,471 21,588 +0
May13 121204 287.16 287.71 283.86 284.75 -3.18 3,460 13,807 +0
Jun13 121204 284.72 285.13 281.13 282.14 -3.18 3,912 13,501 +0
Jul13 121204 281.86 281.86 277.88 278.82 -3.11 662 4,587 +0
Aug13 121204 275.30 275.37 275.28 275.37 -2.84 103 3,490 +0
Sep13 121204 272.95 272.95 270.59 271.62 -2.50 85 4,425 +0
Oct13 121204 257.23 257.97 257.23 257.97 -1.70 84 2,281 +0
Total Volume and Open Interest 102,755 271,282 +0
e-miNY RBOB Gasoline(NYM)
Jan13 121204 268.90 268.90 268.90 268.90 -3.80      
Feb13 121204 269.10 269.10 269.09 269.10 -3.40      
Mar13 121204 270.60 270.60 270.60 270.60 -3.40      
Apr13 121204 285.30 285.30 285.28 285.30 -3.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan13 121204 3.611 3.611 3.525 3.539 -0.052 149,080 299,672 +0
Feb13 121204 3.631 3.633 3.549 3.562 -0.053 39,389 74,270 +0
Mar13 121204 3.625 3.625 3.542 3.553 -0.050 33,838 148,121 +0
Apr13 121204 3.610 3.615 3.540 3.555 -0.046 34,096 137,522 +0
May13 121204 3.600 3.634 3.582 3.596 -0.044 9,429 46,979 +0
Jun13 121204 3.693 3.694 3.623 3.639 -0.043 6,115 22,386 +0
Jul13 121204 3.694 3.716 3.674 3.682 -0.043 4,745 28,070 +0
Aug13 121204 3.715 3.730 3.695 3.703 -0.043 1,805 23,091 +0
Sep13 121204 3.715 3.732 3.694 3.706 -0.042 2,556 22,020 +0
Oct13 121204 3.792 3.792 3.730 3.741 -0.042 13,441 102,209 +0
Nov13 121204 3.854 3.873 3.843 3.851 -0.041 4,043 27,266 +0
Dec13 121204 4.096 4.096 4.034 4.043 -0.042 3,836 30,069 +0
Jan14 121204 4.159 4.175 4.136 4.146 -0.042 11,243 76,324 +0
Feb14 121204 4.144 4.166 4.135 4.143 -0.041 667 6,003 +0
Mar14 121204 4.093 4.093 4.085 4.085 -0.042 5,581 15,247 +0
Apr14 121204 3.925 3.965 3.925 3.935 -0.041 6,507 32,549 +0
Total Volume and Open Interest 327,951 1,164,882 +0
Brent Crude Oil(ICE)
Jan13 121204 110.92 110.92 109.15 109.84 -1.08 162,851 238,468 +0
Feb13 121204 110.04 110.04 108.36 108.93 -1.09 93,305 198,324 +0
Mar13 121204 109.36 109.36 107.75 108.23 -1.10 44,420 100,895 +0
Apr13 121204 108.72 108.74 107.28 107.74 -1.08 21,533 47,123 +0
May13 121204 108.29 108.34 106.89 107.35 -1.07 13,646 50,380 +0
Jun13 121204 107.97 107.97 106.52 106.98 -1.06 24,464 96,309 +0
Jul13 121204 107.56 107.57 106.11 106.58 -1.05 5,498 32,538 +0
Aug13 121204 107.08 107.08 105.68 106.13 -1.03 2,826 44,710 +0
Sep13 121204 106.41 106.59 105.21 105.66 -1.01 6,010 43,818 +0
Oct13 121204 106.00 106.00 105.24 105.24 -0.99 2,375 39,287 +0
Nov13 121204 104.85 104.85 104.85 104.85 -0.97 2,744 29,383 +0
Dec13 121204 105.14 105.38 104.07 104.48 -0.95 19,316 121,896 +0
Jan14 121204 104.16 104.16 104.16 104.16 -0.94 799 21,016 +0
Feb14 121204 103.82 103.82 103.82 103.82 -0.93 235 12,462 +0
Total Volume and Open Interest 411,196 1,279,892 +0
Gas Oil(ICE)
Dec12 121204 945.50 947.00 930.75 934.00 -15.75 25,636 83,140 +0
Jan13 121204 949.50 949.50 933.50 937.25 -15.00 62,768 115,811 +0
Feb13 121204 948.00 949.00 934.50 938.00 -13.50 22,691 59,343 +0
Mar13 121204 947.00 947.00 932.50 936.00 -12.75 11,382 39,834 +0
Apr13 121204 940.00 942.00 929.75 932.25 -12.25 5,173 34,152 +0
May13 121204 935.75 937.75 926.00 928.25 -11.75 2,949 22,103 +0
Jun13 121204 932.00 934.25 921.25 924.50 -11.50 6,600 35,480 +0
Jul13 121204 930.50 931.25 920.75 922.00 -11.25 473 16,854 +0
Aug13 121204 928.00 928.50 918.75 920.00 -11.00 173 14,200 +0
Sep13 121204 927.00 927.50 917.00 918.25 -10.75 176 15,363 +0
Total Volume and Open Interest 141,828 542,623 +0
Ethanol(CBOT)
Dec12 121204 2.427 2.430 2.415 2.424 -0.004 58 382 +0
Jan13 121204 2.425 2.430 2.405 2.420 -0.004 89 1,309 +0
Feb13 121204 2.417 2.417 2.403 2.414 unch 81 1,725 +0
Mar13 121204 2.420 2.420 2.405 2.414 -0.004 40 2,051 +0
Apr13 121204 2.415 2.415 2.399 2.407 -0.009 36 690 +0
May13 121204 2.402 2.404 2.390 2.402 -0.008 84 1,203 +0
Jun13 121204 2.386 2.390 2.376 2.388 -0.007 50 1,038 +0
Jul13 121204 2.378 2.380 2.358 2.368 -0.010 76 1,462 +0
Total Volume and Open Interest 688 10,573 +0
WTI Crude Oil(ICE)
Jan13 121204 88.90 89.17 87.59 88.50 -0.59 37,191 77,214 +0
Feb13 121204 89.49 89.75 88.20 89.08 -0.61 15,342 62,862 +0
Mar13 121204 89.90 90.40 88.92 89.72 -0.62 12,653 44,407 +0
Apr13 121204 90.50 90.95 89.46 90.30 -0.62 5,803 19,495 +0
May13 121204 91.31 91.31 90.16 90.79 -0.59 3,433 15,617 +0
Jun13 121204 91.76 91.76 90.30 91.17 -0.55 6,744 51,239 +0
Jul13 121204 91.08 91.51 91.08 91.42 -0.52 1,055 8,714 +0
Aug13 121204 91.21 91.57 91.21 91.57 -0.49 609 5,823 +0
Sep13 121204 91.30 91.67 91.30 91.67 -0.47 636 9,494 +0
Oct13 121204 91.72 91.72 91.72 91.72 -0.45 391 5,996 +0
Nov13 121204 91.77 91.77 91.77 91.77 -0.44 234 5,768 +0
Dec13 121204 91.72 92.18 90.90 91.78 -0.43 3,421 73,928 +0
Jan14 121204 91.67 91.67 91.67 91.67 -0.42 186 6,244 +0
Feb14 121204 91.54 91.54 91.54 91.54 -0.41 23 1,921 +0
Mar14 121204 90.96 91.41 90.96 91.41 -0.40 23 3,648 +0
Apr14 121204 91.29 91.29 91.29 91.29 -0.39 0 2,145 +0
Total Volume and Open Interest 89,073 496,160 +0
US Dollar Index(ICE)
Dec12 121204 79.885 79.920 79.590 79.635 -0.237 15,934 32,939 +0
Mar13 121204 80.050 80.105 79.785 79.825 -0.243 179 2,664 +0
Jun13 121204 80.065 80.065 80.065 80.065 -0.243 0 4 +0
Total Volume and Open Interest 16,113 35,610 +0
Australian Dollar(CME)
Dec12 121204 104.14 104.75 103.98 104.63 +0.58 100,525 189,152 +0
Mar13 121204 103.47 104.02 103.31 103.90 +0.57 3,702 8,209 +0
Jun13 121204 102.40 103.20 102.40 103.20 +0.56 0 8 +0
Total Volume and Open Interest 104,227 197,374 +0
British Pound(CME)
Dec12 121204 160.95 161.30 160.85 161.05 +0.12 101,528 159,518 +0
Mar13 121204 160.90 161.26 160.82 161.02 +0.13 726 1,467 +0
Jun13 121204 160.97 160.97 160.84 160.97 +0.13 0 59 +0
Total Volume and Open Interest 102,254 161,046 +0
Canadian Dollar(CME)
Dec12 121204 100.47 100.83 100.43 100.69 +0.20 61,846 156,568 +0
Mar13 121204 100.28 100.63 100.24 100.50 +0.21 665 10,477 +0
Jun13 121204 100.31 100.33 100.08 100.29 +0.21 3 882 +0
Sep13 121204 100.15 100.15 99.87 100.07 +0.20 3 877 +0
Total Volume and Open Interest 62,517 168,948 +0
Japanese Yen(CME)
Dec12 121204 121.69 122.38 121.63 122.20 +0.57 134,332 204,031 +0
Mar13 121204 121.77 122.49 121.74 122.31 +0.57 7,068 14,257 +0
Jun13 121204 122.42 122.42 121.85 122.42 +0.57 0 84 +0
Total Volume and Open Interest 141,401 218,408 +0
Swiss Franc(CME)
Dec12 121204 108.10 108.19 107.62 108.01 -0.04 28,154 40,238 +0
Mar13 121204 108.23 108.33 107.86 108.21 -0.01 839 841 +0
Jun13 121204 108.43 108.43 108.41 108.43 +0.02 0 3 +0
Total Volume and Open Interest 28,993 41,082 +0
EuroFX(CME)
Dec12 121204 130.59 131.10 130.47 131.01 +0.42 268,334 204,389 +0
Mar13 121204 130.68 131.21 130.59 131.14 +0.43 3,111 5,490 +0
Jun13 121204 130.85 131.28 130.84 131.26 +0.42 3 652 +0
Total Volume and Open Interest 271,451 210,576 +0
Mexican Peso(CME)
Dec12 121204 768.00 773.00 767.75 771.25 +0.25 40,322 167,568 +0
Jan13 121204 769.25 769.25 769.00 769.25 +0.25      
Total Volume and Open Interest 45,896 190,277 +0
Brazilian Real(CME)
Jan13 121204 473.80 473.85 471.45 471.45 +1.70 1,460 2,552 +0
Feb13 121204 469.15 469.95 469.15 469.15 +1.55 2 1 +0
Mar13 121204 468.60 468.60 466.15 467.55 +1.30 36 1,613 +0
Apr13 121204 465.65 465.65 465.65 465.65 +1.30 0 1 +0
Total Volume and Open Interest 1,498 32,204 +0
30-Year T-Bonds(CBOT)
Dec12 121204 151~050 151~200 150~250 151~150 +0~130 104,930 88,540 +0
Mar13 121204 149~270 150~100 149~150 150~040 +0~130 416,877 599,483 +0
Jun13 121204 148~310 148~310 148~310 148~310 +0~130 4 4 +0
Total Volume and Open Interest 521,811 688,027 +0
10-Year T-Notes(CBOT)
Dec12 121204 134~010 134~050 133~280 134~025 +0~035 248,557 164,629 +0
Mar13 121204 133~165 133~215 133~115 133~185 +0~035 809,825 1,614,164 +0
Jun13 121204 132~235 132~235 132~200 132~235 +0~035      
Total Volume and Open Interest 1,058,382 1,778,793 +0
5-Year T-Notes(CBOT)
Dec12 121204 124~250 124~272 124~234 124~252 +0~004 167,415 171,744 +0
Mar13 121204 124~210 124~232 124~190 124~212 +0~006 448,367 1,348,621 +0
Jun13 121204 124~012 124~012 124~004 124~012 +0~006      
Total Volume and Open Interest 615,782 1,520,365 +0
2 Year T-Notes(CBOT)
Dec12 121204 110~074 110~082 110~074 110~082 +0~006 104,771 146,651 +0
Mar13 121204 110~072 110~080 110~070 110~076 +0~006 144,099 861,472 +0
Jun13 121204 109~242 109~242 109~234 109~242 +0~006      
Total Volume and Open Interest 248,870 1,008,123 +0
Eurodollars(CME)
Dec12 121204 99.688 99.690 99.685 99.688 unch 53,637 879,736 +0
Mar13 121204 99.680 99.690 99.675 99.685 +0.005 62,106 692,117 +0
Jun13 121204 99.665 99.680 99.665 99.670 +0.005 62,776 704,180 +0
Sep13 121204 99.655 99.670 99.650 99.655 +0.005 73,799 593,446 +0
Dec13 121204 99.630 99.645 99.630 99.635 +0.005 83,763 690,615 +0
Mar14 121204 99.605 99.625 99.605 99.615 +0.005 80,003 630,428 +0
Jun14 121204 99.575 99.590 99.575 99.580 +0.005 55,211 533,197 +0
Sep14 121204 99.535 99.555 99.535 99.545 +0.005 45,451 495,534 +0
Dec14 121204 99.485 99.505 99.485 99.495 +0.005 56,874 526,508 +0
Mar15 121204 99.435 99.455 99.435 99.445 +0.005 58,792 537,193 +0
Jun15 121204 99.370 99.390 99.365 99.380 +0.005 47,038 579,515 +0
Sep15 121204 99.295 99.310 99.285 99.300 +0.005 43,367 396,992 +0
Dec15 121204 99.185 99.200 99.175 99.190 +0.005 45,335 375,152 +0
Mar16 121204 99.075 99.090 99.060 99.075 +0.005 25,091 220,373 +0
Jun16 121204 98.945 98.960 98.930 98.945 +0.005 19,394 153,627 +0
Sep16 121204 98.805 98.820 98.790 98.805 +0.005 15,122 139,542 +0
Dec16 121204 98.655 98.670 98.635 98.655 +0.005 10,829 102,175 +0
Mar17 121204 98.520 98.535 98.500 98.520 +0.005 7,742 86,850 +0
Total Volume and Open Interest 867,832 8,556,588 +0
Ultra T-Bond(CBOT)
Dec12 121204 167~07 167~30 166~18 167~24 +0~24 84,643 48,500 +0
Mar13 121204 165~26 166~17 165~05 166~11 +0~24 137,204 361,096 +0
Jun13 121204 166~11 166~11 165~19 166~11 +0~24      
Total Volume and Open Interest 221,847 409,596 +0
30 Day Federal Funds(CBOT)
Dec12 121204 99.842 99.845 99.842 99.845 unch 379 46,072 +0
Jan13 121204 99.850 99.860 99.850 99.855 unch 685 25,792 +0
Feb13 121204 99.860 99.865 99.860 99.860 unch 1,145 24,955 +0
Mar13 121204 99.860 99.870 99.860 99.865 unch 869 22,059 +0
Apr13 121204 99.865 99.870 99.865 99.865 unch 1,791 23,034 +0
May13 121204 99.865 99.870 99.865 99.865 unch 1,290 24,400 +0
Total Volume and Open Interest 14,923 326,861 +0
3-Mth Euro-Yen(CME)
Dec12 121204 99.685 99.685 99.685 99.685 unch      
Mar13 121204 99.725 99.725 99.725 99.725 unch      
Jun13 121204 99.750 99.750 99.750 99.750 unch      
Sep13 121204 99.757 99.757 99.757 99.757 unch      
Dec13 121204 99.760 99.760 99.760 99.760 unch      
Mar14 121204 99.760 99.760 99.760 99.760 unch      
Jun14 121204 99.715 99.715 99.715 99.715 unch      
Sep14 121204 99.575 99.575 99.575 99.575 unch      
Dec14 121204 99.800 99.800 99.800 99.800 unch      
Mar15 121204 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121204 99.68 99.68 99.68 99.68 unch 0 2,101 +0
Mar13 121204 99.72 99.72 99.72 99.72 unch 147 554 +0
Jun13 121204 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121204 99.76 99.76 99.76 99.76 unch 0 170 +0
Dec13 121204 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121204 99.76 99.76 99.76 99.76 unch 0 214 +0
Jun14 121204 99.71 99.71 99.71 99.71 unch      
Sep14 121204 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 147 3,629 +0
Japanese Gov't Bonds(SGX)
Dec12 121204 144.84 144.91 144.77 144.89 +0.06 3,452 23,811 +0
Mar13 121204 144.33 144.40 144.26 144.37 +0.05 1,086 1,204 +0
Jun13 121204 142.28 142.28 142.28 142.28 +0.05      
Total Volume and Open Interest 4,538 25,015 +0
Euro-Bund(EUREX)
Dec12 121204 142.48 142.79 142.33 142.74 +0.23 711,578 762,247 +0
Mar13 121204 144.17 144.48 144.03 144.44 +0.23 210,877 256,543 +0
Jun13 121204 142.35 142.59 142.35 142.59 +0.53 0 21 +0
Total Volume and Open Interest 922,455 1,018,811 +0
Euro-Bobl(EUREX)
Dec12 121204 126.18 126.35 126.15 126.31 +0.10 371,466 681,143 +0
Mar13 121204 126.93 127.03 126.83 126.99 +0.06 124,764 192,802 +0
Jun13 121204 126.99 126.99 126.99 126.99 +0.06      
Total Volume and Open Interest 496,230 873,945 +0
3-Mth Euribor(EUREX)
Dec12 121204 99.815 99.815 99.815 99.815 +0.005 2 2,536 +0
Mar13 121204 99.830 99.835 99.830 99.830 +0.015 160 2,169 +0
Jun13 121204 99.805 99.815 99.805 99.815 +0.020 0 1,061 +0
Total Volume and Open Interest 212 8,447 +0
Long Gilt(LIFFE)
Dec12 121204 119~20 119~25 119~11 119~25 +0~04 15,071 53,756 +0
Mar13 121204 118~28 119~02 118~18 119~01 +0~04 145,499 357,462 +0
Total Volume and Open Interest 160,570 411,218 +0
3-Mth Short Sterling(LIFFE)
Dec12 121204 99.47 99.48 99.47 99.47 unch 12,483 236,489 +0
Mar13 121204 99.44 99.47 99.44 99.46 +0.02 34,980 325,779 +0
Jun13 121204 99.42 99.45 99.42 99.45 +0.03 25,861 291,621 +0
Sep13 121204 99.41 99.44 99.41 99.43 +0.02 41,248 295,152 +0
Dec13 121204 99.39 99.41 99.38 99.40 +0.02 34,746 309,447 +0
Mar14 121204 99.36 99.38 99.35 99.38 +0.03 51,235 248,415 +0
Total Volume and Open Interest 318,835 2,538,712 +0
3-Mth Euribor(LIFFE)
Dec12 121204 99.810 99.820 99.810 99.815 +0.005 77,283 488,909 +0
Mar13 121204 99.815 99.835 99.815 99.830 +0.015 123,964 518,044 +0
Jun13 121204 99.795 99.825 99.795 99.815 +0.020 148,395 463,992 +0
Total Volume and Open Interest 940,077 4,207,239 +0
3-Mth Aus T-Bills(SFE)
Dec12 121204 96.90 96.94 96.89 96.92 +0.01 28,020 111,070 +0
Mar13 121204 97.07 97.08 97.02 97.05 -0.01 34,780 212,473 +0
Jun13 121204 97.17 97.21 97.12 97.17 unch 21,046 140,897 +0
Sep13 121204 97.21 97.23 97.13 97.19 -0.01 7,541 87,006 +0
Dec13 121204 97.17 97.19 97.11 97.14 -0.03 4,873 75,508 +0
Mar14 121204 97.10 97.10 97.05 97.06 -0.05 2,697 42,740 +0
Jun14 121204 97.03 97.03 96.96 96.97 -0.05 2,042 19,968 +0
Sep14 121204 96.91 96.93 96.89 96.89 -0.07 1,933 19,565 +0
Dec14 121204 96.89 96.89 96.81 96.81 -0.08 84 1,474 +0
Mar15 121204 96.76 96.76 96.74 96.74 -0.09 8 101 +0
Total Volume and Open Interest 103,024 711,282 +0
10-Year Aus T-Bonds(SFE)
Dec12 121204 96.94 96.96 96.87 96.90 -0.04 45,329 427,775 +0
Mar13 121204 96.91 96.91 96.86 96.86 -0.04 8 9 +0
Total Volume and Open Interest 45,337 427,784 +0
3-Year Aus T-Bonds(SFE)
Dec12 121204 97.43 97.44 97.35 97.39 -0.04 116,460 523,046 +0
Mar13 121204 97.47 97.47 97.42 97.42 -0.04      
Total Volume and Open Interest 116,460 523,046 +0
Gold(CMX)
Dec12 121204 1716.3 1716.8 1691.6 1694.4 -25.2 3,690 4,623 +0
Feb13 121204 1717.7 1719.2 1692.6 1695.8 -25.3 142,067 293,071 +0
Apr13 121204 1721.2 1721.2 1695.0 1697.9 -25.4 1,142 29,981 +0
Jun13 121204 1718.4 1719.6 1690.0 1699.9 -25.5 881 29,467 +0
Aug13 121204 1724.0 1724.0 1699.2 1701.8 -25.6 307 17,372 +0
Oct13 121204 1725.7 1725.7 1703.8 1703.8 -25.6 5 9,502 +0
Dec13 121204 1721.8 1721.8 1703.0 1705.8 -25.7 89 19,880 +0
Feb14 121204 1731.3 1731.3 1708.1 1708.1 -25.8 1 2,501 +0
Apr14 121204 1710.4 1710.4 1710.4 1710.4 -25.9 6 3,476 +0
Jun14 121204 1712.9 1712.9 1712.9 1712.9 -26.0 28 9,058 +0
Aug14 121204 1728.0 1728.0 1715.3 1715.3 -26.1 0 84 +0
Oct14 121204 1717.8 1717.8 1717.8 1717.8 -26.1      
Total Volume and Open Interest 149,421 442,584 +0
Silver(CMX)
Dec12 121204 3340.0 3348.0 3272.0 3273.4 -94.7 1,463 1,989 +0
Mar13 121204 3372.0 3375.0 3274.5 3280.8 -95.1 53,331 89,239 +0
May13 121204 3355.0 3355.0 3283.5 3285.7 -95.2 1,273 6,366 +0
Jul13 121204 3360.5 3365.0 3285.0 3289.8 -95.3 1,075 6,213 +0
Sep13 121204 3360.5 3360.5 3293.3 3293.3 -95.4 128 4,247 +0
Dec13 121204 3363.0 3363.0 3298.0 3298.0 -95.5 825 17,269 +0
Mar14 121204 3299.8 3299.8 3299.8 3299.8 -95.3 344 1,835 +0
Total Volume and Open Interest 59,608 145,560 +0
Platinum(NYMEX)
Jan13 121204 1609.9 1609.9 1581.0 1582.9 -30.9 8,467 55,543 +0
Apr13 121204 1606.8 1606.8 1585.0 1586.8 -30.9 536 5,558 +0
Jul13 121204 1591.0 1591.0 1589.3 1589.3 -30.9 10 350 +0
Oct13 121204 1591.3 1591.3 1591.3 1591.3 -30.9 0 42 +0
Total Volume and Open Interest 9,013 61,501 +0
Palladium(NYMEX)
Dec12 121204 680.20 683.50 678.70 681.10 -8.35 226 844 +0
Mar13 121204 691.80 691.80 678.80 682.70 -8.55 5,522 22,113 -268
Jun13 121204 688.55 688.55 682.00 683.95 -8.55 2 70 +1
Total Volume and Open Interest 5,753 23,031 +0
Copper(CMX)
Dec12 121204 363.70 365.85 361.75 363.35 -0.65 5,553 5,361 +0
Mar13 121204 365.35 367.85 363.35 365.55 -0.30 61,817 100,945 +0
May13 121204 366.25 368.70 364.50 366.55 -0.20 1,894 13,328 +0
Jul13 121204 366.60 369.40 366.30 367.35 -0.20 825 6,191 +0
Sep13 121204 368.00 369.60 368.00 368.00 -0.15 566 3,677 +0
Total Volume and Open Interest 72,832 140,746 +0
DJIA Index(CBOT)
Dec12 121204 12925 12990 12917 12933 -17 150 14,681 +0
Mar13 121204 12859 12875 12859 12859 -16 2 24 +0
Jun13 121204 12779 12795 12779 12779 -16      
Sep13 121204 12700 12716 12700 12700 -16      
Total Volume and Open Interest 152 14,705 +0
E-mini DJIA Index(CBOT)
Dec12 121204 12940 13008 12914 12933 -17 112,994 89,500 +0
Mar13 121204 12860 12930 12831 12859 -16 208 631 +0
Jun13 121204 12779 12779 12779 12779 -16 0 59 +0
Sep13 121204 12700 12700 12700 12700 -16      
Total Volume and Open Interest 113,202 90,190 +0
S & P 500(CME)
Dec12 121204 1406.10 1409.60 1402.60 1405.50 -1.60 11,773 211,908 +0
Mar13 121204 1404.00 1405.50 1396.30 1399.10 -1.60 199 6,568 +0
Jun13 121204 1392.30 1396.00 1389.60 1392.30 -1.70 20 3,048 +0
Sep13 121204 1385.50 1388.90 1382.50 1385.50 -1.40      
Total Volume and Open Interest 11,992 221,524 +0
S & P 500 E-Mini(Globex)
Dec12 121204 1406.00 1411.75 1401.50 1405.50 -1.50 1,686,640 3,037,657 +0
Mar13 121204 1399.75 1405.00 1395.25 1399.00 -1.75 6,455 71,983 +0
Total Volume and Open Interest 1,693,373 3,113,445 +0
NASDAQ 100(CME)
Dec12 121204 2667.00 2674.50 2662.00 2664.50 -5.50 1,460 27,240 +0
Mar13 121204 2658.50 2663.50 2658.50 2658.50 -5.00 78 160 +0
Jun13 121204 2653.00 2658.00 2653.00 2653.00 -5.00      
Total Volume and Open Interest 1,538 27,400 +0
NASDAQ 100 E-Mini(Globex)
Dec12 121204 2667.80 2675.80 2650.30 2664.50 -5.50 213,421 390,618 +0
Mar13 121204 2657.50 2668.30 2644.50 2658.50 -5.00 184 978 +0
Total Volume and Open Interest 213,605 391,607 +0
S & P Midcap 400(CME)
Dec12 121204 996.70 998.00 992.00 996.70 +0.40 8 2,957 +0
Mar13 121204 994.30 994.30 993.90 994.30 +0.40      
Jun13 121204 992.20 992.20 991.80 992.20 +0.40      
Total Volume and Open Interest 8 2,957 +0
Volatility Index(CBOE)
Dec12 121204 16.15 16.70 15.98 16.50 +0.10 45,675 141,653 +0
Jan13 121204 17.60 17.95 17.35 17.90 +0.20 25,965 0 +0
Feb13 121204 18.60 19.00 18.45 18.95 +0.10 11,011 41,722 +0
Mar13 121204 19.50 19.86 19.40 19.85 +0.15 7,602 38,102 +0
Total Volume and Open Interest 102,306 263,317 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121204 9460 9465 9395 9415 -30 8,363 43,090 +0
Mar13 121204 9420 9460 9410 9420 -30 88 290 +0
Total Volume and Open Interest 8,451 43,380 +0
Nikkei 225(SGX)
Dec12 121204 9450 9505 9405 9430 -20 121,995 272,731 +0
Mar13 121204 9440 9485 9395 9415 -20 619 3,555 +0
Jun13 121204 9335 9335 9335 9335 -20 0 1,208 +0
Total Volume and Open Interest 122,726 290,122 +0
CAC 40(EURONEXT)
Dec12 121204 3557.0 3590.5 3553.5 3572.5 +12.0 99,348 355,780 +0
Jan13 121204 3558.5 3590.0 3555.0 3573.0 +12.0 299 490 +0
Feb13 121204 3558.5 3583.5 3558.5 3573.0 +12.0 7 4 +0
Total Volume and Open Interest 99,775 356,802 +0
Hang Seng Index(HKFE)
Dec12 121204 21668 21852 21660 21742 +19 63,202 129,516 +0
Jan13 121204 21745 21865 21703 21770 +22 385 249 +0
Total Volume and Open Interest 63,831 135,857 +0
DAX(EUREX)
Dec12 121204 7418.5 7468.0 7413.5 7428.5 -7.0 104,553 160,857 +0
Mar13 121204 7424.5 7470.0 7419.0 7433.5 -6.0 494 14,640 +0
Jun13 121204 7437.0 7474.0 7431.0 7441.0 -6.0 545 4,662 +0
Total Volume and Open Interest 105,592 180,159 +0
FT-SE 100(EURONEXT)
Dec12 121204 5855.50 5900.00 5853.50 5866.00 -9.50 83,708 629,112 +0
Mar13 121204 5815.50 5845.00 5813.00 5825.50 -8.50 4,602 7,888 +0
Jun13 121204 5760.00 5760.00 5760.00 5760.00 -8.50 0 28 +0
Total Volume and Open Interest 88,310 637,081 +0
SPI 200(SFE)
Dec12 121204 4547.0 4560.0 4504.0 4505.0 -45.0 28,759 274,426 +0
Mar13 121204 4517.0 4525.0 4476.0 4476.0 -44.0 44 2,509 +0
Jun13 121204 4475.0 4475.0 4475.0 4475.0 -44.0 126 2,946 +0
Total Volume and Open Interest 28,934 280,837 +0
FTSE MIB(ISE)
Dec12 121204 15885.00 16080.00 15865.00 16048.00 +187.00 15,724 39,225 +0
Mar13 121204 15920.00 16070.00 15920.00 16055.00 +184.00 64 155 +0
Jun13 121204 15810.00 15810.00 15730.00 15730.00 +56.00 0 12 +0
Total Volume and Open Interest 15,788 39,392 +0
KOSPI 200(KFE)
Dec12 121204 255.25 255.45 254.90 254.90 -1.10 175,917 106,935 +0
Mar13 121204 254.30 254.30 254.00 254.00 -1.20 472 10,588 +0
Jun13 121204 255.65 255.65 255.65 255.65 -1.10 0 1,162 +0
Total Volume and Open Interest 176,389 118,695 +0
GSCI(CME)
Dec12 121204 644.00 645.75 643.75 644.00 -5.75 449 8,919 +0
Jan13 121204 645.00 646.75 644.75 645.00 -5.50 28 379 +0
Feb13 121204 647.00 652.55 647.00 647.00 -5.50      
Total Volume and Open Interest 477 9,298 +0
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