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 Wed December 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121205 1455.00 1479.75 1453.50 1479.25 +23.75 93,809 215,844 -7,153
Mar13 121205 1449.75 1474.00 1448.25 1473.75 +23.50 33,148 133,141 +4,345
May13 121205 1427.00 1451.00 1427.00 1450.75 +22.75 11,037 106,748 +37
Jul13 121205 1415.25 1439.50 1415.25 1439.50 +22.75 8,586 70,372 -1,413
Aug13 121205 1397.50 1412.75 1391.75 1412.75 +21.00 103 1,599 +12
Sep13 121205 1351.00 1370.75 1351.00 1370.75 +19.75 95 1,342 +30
Nov13 121205 1310.50 1332.25 1310.50 1332.00 +17.75 3,872 58,180 -128
Jan14 121205 1323.00 1337.25 1319.25 1337.25 +18.00 55 874 -18
Mar14 121205 1339.75 1339.75 1322.00 1339.75 +17.75 35 534 -5
May14 121205 1331.00 1334.25 1319.00 1334.25 +15.25 218 447 +92
Jul14 121205 1325.00 1334.50 1320.50 1334.50 +14.00 103 281 +28
Aug14 121205 1329.25 1329.25 1315.25 1329.25 +14.00 0 1 +0
Sep14 121205 1316.00 1316.00 1302.00 1316.00 +14.00 0 1 +0
Nov14 121205 1291.75 1296.50 1282.25 1296.50 +14.25 32 2,225 +13
Total Volume and Open Interest 151,093 591,681 -4,160
Soybean Meal(CBOT)
Dec12 121205 447.80 454.00 447.40 453.20 +5.40 5,684 8,351 -2,450
Jan13 121205 440.50 446.90 439.80 446.30 +6.00 28,252 69,466 -273
Mar13 121205 433.00 439.70 432.40 438.90 +5.80 11,383 63,023 +1,053
May13 121205 421.10 426.60 420.60 426.10 +5.50 4,153 30,490 +491
Jul13 121205 413.30 418.90 413.30 418.90 +5.20 1,142 22,571 +71
Aug13 121205 406.70 409.50 404.70 409.50 +4.80 162 2,121 +9
Sep13 121205 392.60 396.20 391.20 395.90 +4.70 89 2,348 +51
Oct13 121205 375.00 378.70 373.90 378.70 +4.80 116 3,141 +42
Dec13 121205 372.40 375.00 370.70 375.00 +4.10 1,706 14,156 +427
Jan14 121205 375.70 375.70 371.60 375.70 +4.10 16 476 +3
Total Volume and Open Interest 52,732 217,216 -578
Soybean Oil(CBOT)
Dec12 121205 49.74 50.66 49.74 50.66 +0.92 7,401 4,244 -2,121
Jan13 121205 50.06 51.04 49.96 51.00 +0.94 51,146 135,337 -10,131
Mar13 121205 50.54 51.51 50.45 51.46 +0.92 19,968 76,861 +1,898
May13 121205 50.96 51.92 50.96 51.90 +0.94 7,043 37,509 -387
Jul13 121205 51.37 52.30 51.37 52.26 +0.95 5,930 27,093 +87
Aug13 121205 51.67 52.21 51.26 52.21 +0.95 1,022 3,751 +14
Sep13 121205 51.46 51.98 51.06 51.97 +0.91 538 3,385 -111
Oct13 121205 50.92 51.45 50.61 51.42 +0.81 528 4,406 +147
Dec13 121205 50.57 51.19 50.40 51.13 +0.73 2,786 13,743 +808
Jan14 121205 51.27 51.28 50.58 51.28 +0.70 119 1,248 +58
Total Volume and Open Interest 96,494 309,003 -9,738
Canola(WCE)
Jan13 121205 590.6 604.3 590.6 602.2 +12.4 7,313 81,009 -2,371
Mar13 121205 589.6 602.1 588.8 600.0 +10.8 4,065 38,924 +2,305
May13 121205 591.0 601.0 591.0 598.7 +10.4 1,208 15,399 +165
Jul13 121205 585.0 597.1 585.0 595.2 +10.5 588 8,336 +259
Nov13 121205 541.0 548.9 541.0 548.4 +10.0 151 9,188 +126
Total Volume and Open Interest 13,332 153,321 +487
Corn(CBOT)
Dec12 121205 747.00 754.75 745.50 753.25 +6.75 12,172 18,976 -3,668
Mar13 121205 752.00 759.25 750.25 757.75 +5.75 110,701 644,848 -4,289
May13 121205 753.00 760.00 751.50 758.50 +5.50 17,188 159,784 +998
Jul13 121205 748.25 755.00 746.50 752.75 +4.50 18,121 167,865 -2,494
Sep13 121205 663.75 668.50 662.00 667.00 +3.25 2,272 35,351 +581
Dec13 121205 641.75 647.00 640.00 645.50 +3.75 7,417 173,411 +1,341
Mar14 121205 649.00 654.75 649.00 653.50 +4.00 238 3,758 +70
May14 121205 655.75 661.00 655.00 659.25 +4.25 16 1,017 -2
Jul14 121205 660.00 661.00 657.00 661.00 +4.00 27 1,254 +17
Sep14 121205 610.00 610.00 610.00 610.00 unch 0 93 +0
Total Volume and Open Interest 168,391 1,214,907 -7,269
Wheat(CBOT)
Dec12 121205 840.25 845.00 837.75 842.25 +3.75 3,751 1,933 -2,080
Mar13 121205 856.50 863.50 852.50 860.00 +3.50 53,911 253,807 -893
May13 121205 865.50 871.75 861.75 868.50 +3.25 8,239 52,641 +171
Jul13 121205 868.00 872.75 862.25 869.50 +3.25 7,676 74,851 +223
Sep13 121205 875.25 880.75 871.25 877.75 +3.00 749 11,066 +263
Dec13 121205 883.75 890.00 880.25 886.75 +2.75 2,529 48,784 -203
Total Volume and Open Interest 77,015 448,550 -2,438
Wheat(KCBT)
Dec12 121205 891.00 893.00 889.00 893.00 +5.25 445 666 -219
Mar13 121205 902.50 910.75 900.00 907.75 +5.25 10,634 108,762 -1,627
May13 121205 912.50 920.00 910.50 917.50 +5.00 2,707 19,927 +463
Jul13 121205 913.50 922.50 912.00 919.75 +5.50 2,128 27,811 +396
Sep13 121205 921.00 928.25 920.75 926.00 +5.25 135 3,661 -28
Dec13 121205 928.25 935.00 928.25 933.00 +5.50 268 4,318 -43
Total Volume and Open Interest 16,322 165,679 -1,054
Wheat(MGE)
Dec12 121205 909.00 917.00 909.00 915.00 +6.75 66 77 -326
Mar13 121205 930.25 936.25 927.50 932.25 +3.00 1,804 27,981 -432
May13 121205 939.00 945.50 937.00 941.75 +3.25 576 6,142 +95
Jul13 121205 943.25 950.50 941.50 947.50 +4.75 158 2,359 +29
Sep13 121205 935.50 943.75 935.50 940.00 +4.75 74 3,089 +12
Total Volume and Open Interest 2,773 41,790 -580
Oats(CBOT)
Dec12 121205 370.75 382.00 367.25 380.00 +12.75 13 19 -321
Mar13 121205 384.25 400.00 384.25 397.00 +12.00 1,415 8,774 +49
May13 121205 393.00 403.00 389.75 401.25 +11.50 97 876 +72
Jul13 121205 393.00 399.25 389.25 399.25 +10.00 0 71 +0
Total Volume and Open Interest 1,525 9,800 -200
Rough Rice(CBOT)
Jan13 121205 15.40 15.56 15.38 15.56 +0.15 1,062 11,875 -276
Mar13 121205 15.69 15.88 15.69 15.87 +0.14 536 2,740 +458
May13 121205 16.07 16.20 16.01 16.20 +0.19 9 108 +9
Jul13 121205 16.25 16.35 16.21 16.35 +0.14 3 54 +2
Total Volume and Open Interest 1,613 14,797 +195
Live Cattle(CME)
Dec12 121205 126.300 126.730 125.600 126.150 +0.015 8,744 41,587 -1,183
Feb13 121205 130.235 131.050 129.785 130.535 +0.385 25,684 147,269 +732
Apr13 121205 134.325 134.935 134.000 134.600 +0.350 6,377 77,293 +295
Jun13 121205 130.700 131.200 130.325 130.935 +0.200 6,614 44,779 +1,057
Aug13 121205 130.200 130.685 129.850 130.575 +0.390 2,481 23,543 +1,055
Oct13 121205 133.485 133.900 133.235 133.900 +0.350 260 4,539 +125
Total Volume and Open Interest 50,297 341,851 +2,125
Feeder Cattle(CME)
Jan13 121205 145.700 146.735 145.435 146.400 +0.825 1,551 16,764 +31
Mar13 121205 148.485 149.350 148.000 149.050 +0.765 1,000 5,301 +178
Apr13 121205 149.880 150.685 149.600 150.500 +0.675 442 2,438 -9
May13 121205 151.735 152.450 151.380 152.300 +0.565 337 2,143 +160
Aug13 121205 156.235 157.075 156.200 156.985 +0.550 119 1,200 +55
Sep13 121205 157.150 157.685 157.150 157.500 +0.100 15 113 +3
Oct13 121205 158.000 158.650 158.000 158.650 +0.500 8 61 +4
Total Volume and Open Interest 3,476 28,033 +424
Lean Hogs(CME)
Dec12 121205 84.535 85.150 84.100 85.000 +0.550 11,624 28,446 -2,456
Feb13 121205 85.550 86.230 85.200 85.650 +0.115 27,448 102,718 +1,482
Apr13 121205 90.135 90.550 89.750 90.200 +0.250 6,474 46,411 +351
May13 121205 97.800 97.800 97.350 97.600 unch 24 1,501 +5
Jun13 121205 100.050 100.400 99.700 100.050 unch 5,510 30,296 +1,275
Jul13 121205 99.800 100.000 99.400 99.950 -0.200 1,461 9,767 +382
Aug13 121205 98.400 98.700 98.080 98.550 +0.050 1,341 14,968 +215
Oct13 121205 87.700 87.900 87.350 87.830 -0.020 408 10,159 +162
Total Volume and Open Interest 54,476 250,232 +1,482
Class III Milk(CME)
Dec12 121205 18.52 18.56 18.34 18.47 unch 335 4,455 -41
Jan13 121205 18.30 18.30 18.02 18.27 unch 301 2,860 +50
Feb13 121205 18.33 18.33 18.11 18.30 unch 87 2,237 +17
Mar13 121205 18.43 18.46 18.29 18.42 -0.03 46 1,804 +14
Apr13 121205 18.52 18.57 18.45 18.52 -0.06 15 1,306 +1
Total Volume and Open Interest 801 19,150 +42
Cocoa(ICE)
Dec12 121205 2480 2490 2460 2460 -31 166 312 -117
Mar13 121205 2452 2466 2415 2420 -24 16,675 100,481 +3,227
May13 121205 2471 2471 2424 2427 -24 3,254 32,197 +402
Jul13 121205 2462 2469 2430 2433 -24 928 18,654 -8
Sep13 121205 2474 2475 2433 2435 -23 660 16,209 +125
Dec13 121205 2443 2443 2436 2437 -22 111 9,715 +86
Mar14 121205 2472 2480 2440 2442 -22 850 15,923 +186
Total Volume and Open Interest 22,821 202,902 +3,933
Coffee "C"(ICE)
Dec12 121205 140.20 140.20 139.25 139.60 +2.25 19 92 -4
Mar13 121205 148.35 149.75 146.35 149.10 +0.75 11,321 94,160 -107
May13 121205 151.20 152.40 149.25 151.95 +0.75 2,543 23,530 +439
Jul13 121205 153.90 154.75 152.10 154.75 +0.75 444 10,330 -28
Sep13 121205 156.75 157.55 155.00 157.55 +0.75 292 5,264 +119
Dec13 121205 160.85 161.55 159.85 161.55 +0.75 63 3,809 +15
Total Volume and Open Interest 14,693 138,632 +445
Orange Juice(ICE)
Jan13 121205 123.55 126.20 122.30 124.45 +0.85 1,345 13,895 -437
Mar13 121205 123.80 126.50 123.20 125.15 +0.80 561 6,290 +537
May13 121205 125.95 127.80 125.95 126.75 +0.80 19 1,400 +4
Jul13 121205 128.85 130.45 128.80 128.80 +0.85 1 668 +1
Sep13 121205 130.80 130.80 130.80 130.80 +0.85 0 69 +0
Nov13 121205 131.00 132.40 131.00 132.40 +1.65 0 59 +0
Total Volume and Open Interest 1,926 22,406 +105
Sugar #11(ICE)
Mar13 121205 19.42 19.67 19.28 19.57 +0.13 57,331 362,654 +7,072
May13 121205 19.44 19.66 19.30 19.59 +0.17 17,523 115,429 +1,864
Jul13 121205 19.40 19.64 19.32 19.59 +0.21 15,813 124,492 -611
Oct13 121205 19.66 19.91 19.60 19.86 +0.21 9,929 70,415 +1,584
Mar14 121205 20.17 20.39 20.12 20.39 +0.22 5,601 47,828 +1,068
May14 121205 20.09 20.29 20.09 20.29 +0.20 3,097 14,059 +1,230
Jul14 121205 19.99 20.17 19.99 20.17 +0.20 1,823 6,577 -27
Oct14 121205 20.00 20.19 20.00 20.19 +0.20 1,298 9,162 +517
Total Volume and Open Interest 112,735 760,615 +12,824
London Cocoa(LCE)
Dec12 121205 1596 1603 1580 1588 -4 5,656 32,548 -1,497
Mar13 121205 1547 1563 1537 1540 -8 8,584 71,435 -775
May13 121205 1552 1566 1541 1545 -8 3,531 30,854 +450
Jul13 121205 1558 1570 1547 1550 -8 694 20,830 +150
Sep13 121205 1564 1576 1552 1555 -9 490 23,327 -12
Dec13 121205 1555 1563 1540 1543 -9 225 13,140 +93
Mar14 121205 1556 1564 1543 1547 -7 129 16,917 +409
Total Volume and Open Interest 19,363 216,438 -1,132
London Sugar(LCE)
Mar13 121205 519.10 522.80 514.70 520.50 +2.40 3,494 42,877 +455
May13 121205 527.70 528.90 521.10 527.40 +2.90 863 15,366 -39
Aug13 121205 529.10 531.20 523.60 529.60 +2.60 322 7,481 +86
Oct13 121205 532.90 534.80 527.60 533.90 +2.90 126 4,709 +116
Dec13 121205 540.30 542.30 535.80 540.90 +3.40 54 1,775 +8
Total Volume and Open Interest 4,904 73,205 +627
Cotton(ICE)
Dec12 121205 71.86 72.04 71.72 72.04 +0.13 73 294 -45
Mar13 121205 72.91 73.26 72.43 73.04 +0.13 14,093 125,115 +128
May13 121205 73.91 74.20 73.40 74.01 +0.14 2,107 18,794 +582
Jul13 121205 74.95 75.10 74.17 75.00 +0.27 1,212 10,584 +152
Oct13 121205 77.24 77.51 76.68 76.68 +0.21 1 4 +0
Dec13 121205 77.25 77.44 76.47 77.30 +0.19 313 6,415 +202
Total Volume and Open Interest 17,931 161,445 +1,151
Lumber(CME)
Jan13 121205 334.9 338.1 334.3 335.6 +0.4 1,435 6,093 -422
Mar13 121205 339.5 342.4 339.2 340.3 +1.8 929 3,323 +274
May13 121205 341.7 345.0 340.0 343.8 +2.1 262 1,292 +191
Jul13 121205 338.5 340.0 336.0 337.6 +1.5 8 165 +5
Total Volume and Open Interest 2,634 10,889 +48
Crude Oil(NYM)
Jan13 121205 88.50 89.05 87.46 87.88 -0.62 235,987 301,177 -8,293
Feb13 121205 89.03 89.63 88.05 88.47 -0.61 58,460 174,864 +1,571
Mar13 121205 89.60 90.26 88.70 89.14 -0.58 38,232 117,053 +2,355
Apr13 121205 90.32 90.81 89.32 89.75 -0.55 18,240 65,844 -495
May13 121205 90.77 91.29 89.93 90.30 -0.49 14,493 54,914 -2,304
Jun13 121205 91.42 91.63 90.23 90.73 -0.44 24,046 113,212 +5
Jul13 121205 91.39 91.91 90.71 91.02 -0.40 4,204 41,700 +445
Aug13 121205 91.57 92.05 91.20 91.20 -0.37 2,394 27,170 +71
Sep13 121205 91.61 92.14 90.98 91.34 -0.33 3,139 41,188 +453
Oct13 121205 91.45 91.45 91.42 91.42 -0.30 1,582 30,428 +84
Nov13 121205 91.75 92.23 91.50 91.50 -0.27 2,603 31,933 +879
Dec13 121205 92.01 92.28 90.96 91.52 -0.26 23,294 175,301 +2,194
Jan14 121205 91.40 91.43 91.40 91.43 -0.24 378 28,976 +67
Feb14 121205 91.31 91.31 91.31 91.31 -0.23 27 12,081 +12
Mar14 121205 91.19 91.79 91.19 91.19 -0.22 148 15,859 +44
Apr14 121205 91.07 91.07 91.07 91.07 -0.22 60 9,161 +26
Total Volume and Open Interest 438,707 1,549,848 -2,113
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121205 88.500 89.025 87.450 87.875 -0.625 5,545 3,557 +99
Feb13 121205 89.000 89.525 88.150 88.475 -0.600 284 1,519 +2
Mar13 121205 90.200 90.200 89.000 89.150 -0.575 81 337 -3
Apr13 121205 89.950 89.950 89.700 89.750 -0.550 9 13 -1
May13 121205 90.150 90.300 90.150 90.300 -0.500 2 7 +0
Jun13 121205 90.250 90.950 90.250 90.725 -0.450 1 46 +1
Jul13 121205 91.025 91.025 91.025 91.025 -0.400 1 1 -1
Aug13 121205 91.200 91.200 91.200 91.200 -0.375      
Sep13 121205 91.350 91.350 91.350 91.350 -0.325 0 1 +0
Total Volume and Open Interest 5,924 5,636 +97
Heating Oil(NYM)
Jan13 121205 300.84 302.91 297.88 299.07 -1.33 53,325 107,011 -1,269
Feb13 121205 301.08 303.70 298.71 299.67 -1.73 24,729 45,939 +1,778
Mar13 121205 301.97 303.15 298.18 298.92 -2.11 17,851 34,950 +1,194
Apr13 121205 299.32 300.93 296.32 297.02 -2.25 8,907 35,149 +1,032
May13 121205 301.99 302.67 298.86 299.23 -2.32 4,042 22,525 +1,093
Jun13 121205 300.65 300.98 296.62 297.34 -2.35 5,361 18,471 -62
Jul13 121205 298.89 299.58 296.30 296.55 -2.28 402 5,256 +31
Aug13 121205 298.14 298.14 295.80 296.15 -2.24 242 2,853 -28
Sep13 121205 298.07 299.40 295.25 295.96 -2.19 322 7,793 +144
Oct13 121205 296.30 296.30 295.88 295.88 -2.16 260 2,351 +107
Nov13 121205 298.42 298.42 295.85 295.92 -2.13 131 1,982 -70
Dec13 121205 298.09 299.14 294.97 295.82 -2.10 957 14,777 -11
Jan14 121205 298.75 298.75 295.64 295.64 -2.08 52 1,254 +3
Feb14 121205 296.10 296.10 295.09 295.09 -2.08 4 84 +0
Total Volume and Open Interest 116,595 301,664 +3,952
Gasoline(NYMEX)
Jan13 121205 268.66 269.49 263.65 263.78 -5.12 45,401 128,579 -1,617
Feb13 121205 267.97 269.60 264.22 264.37 -4.72 18,295 37,863 +120
Mar13 121205 270.78 271.10 266.09 266.31 -4.29 9,277 33,127 +827
Apr13 121205 285.07 285.89 281.07 281.14 -4.14 5,876 22,278 +690
May13 121205 284.36 285.18 280.57 280.74 -4.01 3,868 13,782 -25
Jun13 121205 281.57 282.87 278.08 278.30 -3.84 2,592 13,727 +226
Jul13 121205 278.31 279.56 275.17 275.21 -3.61 951 4,788 +201
Aug13 121205 272.78 273.07 271.93 271.93 -3.44 156 3,504 +14
Sep13 121205 270.95 271.08 268.38 268.38 -3.24 377 4,344 -81
Oct13 121205 256.03 257.75 255.23 255.23 -2.74 756 2,126 -155
Total Volume and Open Interest 88,543 271,735 +453
e-miNY RBOB Gasoline(NYM)
Jan13 121205 263.80 263.80 263.78 263.80 -5.10 1 1 +1
Feb13 121205 264.40 264.40 264.37 264.40 -4.70      
Mar13 121205 266.30 266.31 266.30 266.30 -4.30      
Apr13 121205 281.10 281.14 281.10 281.10 -4.20      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan13 121205 3.547 3.719 3.507 3.700 +0.161 135,669 294,453 -5,219
Feb13 121205 3.568 3.736 3.530 3.720 +0.158 32,044 75,877 +1,607
Mar13 121205 3.567 3.722 3.523 3.707 +0.154 23,799 150,092 +1,971
Apr13 121205 3.557 3.720 3.527 3.705 +0.150 25,429 137,147 -375
May13 121205 3.578 3.751 3.571 3.741 +0.145 5,649 47,812 +833
Jun13 121205 3.621 3.791 3.620 3.780 +0.141 2,856 21,990 -396
Jul13 121205 3.740 3.828 3.733 3.820 +0.138 3,968 27,437 -633
Aug13 121205 3.758 3.847 3.753 3.841 +0.138 1,328 23,051 -40
Sep13 121205 3.760 3.852 3.686 3.844 +0.138 1,208 21,970 -50
Oct13 121205 3.743 3.888 3.724 3.878 +0.137 8,506 100,668 -1,541
Nov13 121205 3.831 3.990 3.831 3.980 +0.129 1,392 27,339 +73
Dec13 121205 4.020 4.166 4.019 4.164 +0.121 3,056 29,724 -345
Jan14 121205 4.139 4.268 4.121 4.265 +0.119 6,685 76,097 -227
Feb14 121205 4.190 4.260 4.190 4.257 +0.114 279 6,050 +47
Mar14 121205 4.118 4.196 4.117 4.196 +0.111 1,812 15,465 +218
Apr14 121205 3.980 4.038 3.972 4.038 +0.103 1,848 32,936 +387
Total Volume and Open Interest 256,044 1,161,382 -3,500
Brent Crude Oil(ICE)
Jan13 121205 109.87 110.57 108.64 108.81 -1.03 195,733 224,212 -14,256
Feb13 121205 108.92 109.65 107.72 107.95 -0.98 109,768 208,880 +10,556
Mar13 121205 108.21 108.92 107.00 107.26 -0.97 53,214 108,438 +7,543
Apr13 121205 107.72 108.34 106.49 106.77 -0.97 19,316 49,409 +2,286
May13 121205 107.17 107.98 106.10 106.40 -0.95 9,974 50,349 -31
Jun13 121205 106.79 107.64 105.73 106.06 -0.92 22,110 96,954 +645
Jul13 121205 106.87 107.20 105.39 105.68 -0.90 4,306 33,018 +480
Aug13 121205 106.45 106.72 104.90 105.25 -0.88 2,755 44,898 +188
Sep13 121205 105.97 106.25 104.45 104.81 -0.85 4,195 43,833 +15
Oct13 121205 104.42 104.42 104.42 104.42 -0.82 3,190 39,527 +240
Nov13 121205 104.06 104.06 104.06 104.06 -0.79 2,515 29,448 +65
Dec13 121205 104.64 105.13 103.34 103.72 -0.76 20,266 121,787 -109
Jan14 121205 103.42 103.42 103.42 103.42 -0.74 1,430 21,169 +153
Feb14 121205 103.11 103.11 103.11 103.11 -0.71 711 12,280 -182
Total Volume and Open Interest 463,821 1,288,615 +8,723
Gas Oil(ICE)
Dec12 121205 932.50 940.00 924.50 928.00 -6.00 32,739 78,430 -4,710
Jan13 121205 936.25 942.75 927.25 930.50 -6.75 78,131 118,134 +2,323
Feb13 121205 936.75 943.25 928.25 931.00 -7.00 31,238 66,115 +6,772
Mar13 121205 935.25 941.25 926.25 929.25 -6.75 14,089 40,601 +767
Apr13 121205 931.50 937.75 922.75 925.75 -6.50 5,393 34,341 +189
May13 121205 930.50 931.50 918.75 921.50 -6.75 3,841 22,075 -28
Jun13 121205 927.25 929.75 914.75 917.50 -7.00 6,561 35,641 +161
Jul13 121205 924.25 924.25 915.25 915.25 -6.75 379 16,754 -100
Aug13 121205 922.25 922.25 912.00 913.25 -6.75 289 14,130 -70
Sep13 121205 920.25 920.25 911.50 911.50 -6.75 296 15,353 -10
Total Volume and Open Interest 176,107 548,184 +5,561
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121205 2.419 2.429 2.412 2.421 +0.001 485 1,340 +31
Feb13 121205 2.414 2.425 2.413 2.418 +0.004 392 1,901 +176
Mar13 121205 2.415 2.418 2.411 2.417 +0.003 212 2,132 +81
Apr13 121205 2.401 2.425 2.401 2.420 +0.013 35 684 -6
May13 121205 2.403 2.419 2.398 2.409 +0.007 33 1,211 +8
Jun13 121205 2.390 2.403 2.386 2.397 +0.009 52 1,026 -12
Jul13 121205 2.368 2.388 2.368 2.377 +0.009 38 1,470 +8
Total Volume and Open Interest 1,308 10,840 +267
WTI Crude Oil(ICE)
Jan13 121205 88.53 89.04 87.46 87.88 -0.62 41,587 74,678 -2,536
Feb13 121205 89.10 89.61 88.05 88.47 -0.61 19,748 66,689 +3,827
Mar13 121205 90.06 90.25 88.72 89.14 -0.58 13,174 44,288 -119
Apr13 121205 90.70 90.72 89.54 89.75 -0.55 6,987 18,651 -844
May13 121205 91.25 91.25 89.93 90.30 -0.49 5,190 14,774 -843
Jun13 121205 91.34 91.51 90.41 90.73 -0.44 7,015 50,733 -506
Jul13 121205 91.40 91.40 90.70 91.02 -0.40 1,064 8,698 -16
Aug13 121205 91.56 91.56 90.88 91.20 -0.37 1,268 5,517 -306
Sep13 121205 91.67 91.67 91.30 91.34 -0.33 877 9,510 +16
Oct13 121205 91.42 91.42 91.42 91.42 -0.30 926 6,075 +79
Nov13 121205 91.50 91.50 91.50 91.50 -0.27 807 5,775 +7
Dec13 121205 92.28 92.28 91.07 91.52 -0.26 5,557 74,074 +146
Jan14 121205 91.43 91.43 91.43 91.43 -0.24 9 6,237 -7
Feb14 121205 91.31 91.31 91.31 91.31 -0.23 6 1,923 +2
Mar14 121205 91.19 91.19 91.19 91.19 -0.22 4 3,646 -2
Apr14 121205 91.07 91.07 91.07 91.07 -0.22 0 2,145 +0
Total Volume and Open Interest 106,178 495,768 -392
US Dollar Index(ICE)
Dec12 121205 79.620 79.845 79.565 79.765 +0.130 23,558 35,092 +2,153
Mar13 121205 79.825 80.020 79.780 79.935 +0.110 1,566 3,450 +786
Jun13 121205 80.175 80.175 80.175 80.175 +0.110 0 4 +0
Total Volume and Open Interest 25,124 38,549 +2,939
Australian Dollar(CME)
Dec12 121205 104.54 104.76 104.32 104.51 -0.12 103,840 184,560 -4,592
Mar13 121205 103.94 104.03 103.60 103.79 -0.11 6,372 13,905 +5,696
Jun13 121205 103.10 103.20 103.10 103.10 -0.10 0 8 +0
Total Volume and Open Interest 110,212 198,478 +1,104
British Pound(CME)
Dec12 121205 160.99 161.19 160.82 160.97 -0.08 125,327 169,865 +10,347
Mar13 121205 160.90 161.15 160.79 160.94 -0.08 1,119 1,891 +424
Jun13 121205 160.89 160.97 160.89 160.89 -0.08 2 61 +2
Total Volume and Open Interest 126,448 171,819 +10,773
Canadian Dollar(CME)
Dec12 121205 100.65 100.90 100.56 100.85 +0.16 81,752 152,200 -4,368
Mar13 121205 100.46 100.71 100.37 100.66 +0.16 1,843 11,602 +1,125
Jun13 121205 100.29 100.46 100.19 100.46 +0.17 2 883 +1
Sep13 121205 100.20 100.25 100.07 100.25 +0.18 29 885 +8
Total Volume and Open Interest 83,633 165,717 -3,231
Japanese Yen(CME)
Dec12 121205 122.10 122.26 121.24 121.47 -0.73 101,332 206,109 +2,078
Mar13 121205 122.24 122.31 121.35 121.58 -0.73 7,232 16,609 +2,352
Jun13 121205 122.29 122.42 121.69 121.69 -0.73 2 84 +0
Total Volume and Open Interest 108,566 222,838 +4,430
Swiss Franc(CME)
Dec12 121205 107.94 108.12 107.54 107.97 -0.04 31,182 40,002 -236
Mar13 121205 108.14 108.22 107.76 108.15 -0.06 1,620 2,119 +1,278
Jun13 121205 108.44 108.44 108.37 108.37 -0.06 0 3 +0
Total Volume and Open Interest 32,802 42,124 +1,042
EuroFX(CME)
Dec12 121205 130.97 131.30 130.61 130.80 -0.21 273,625 202,091 -2,298
Mar13 121205 131.08 131.42 130.74 130.92 -0.22 5,133 7,366 +1,876
Jun13 121205 131.39 131.42 130.93 131.03 -0.23 2 653 +1
Total Volume and Open Interest 278,775 210,155 -421
Mexican Peso(CME)
Dec12 121205 772.00 774.25 770.50 774.00 +2.75 44,098 165,519 -2,049
Jan13 121205 772.00 772.00 769.25 772.00 +2.75      
Total Volume and Open Interest 50,438 190,835 +558
Brazilian Real(CME)
Jan13 121205 474.00 477.00 474.00 474.70 +3.25 456 2,865 +313
Feb13 121205 472.40 474.65 472.40 472.40 +3.25 0 1 +0
Mar13 121205 470.05 472.90 469.20 470.70 +3.15 148 1,702 +89
Apr13 121205 468.80 468.80 468.80 468.80 +3.15 0 1 +0
Total Volume and Open Interest 604 32,606 +402
30-Year T-Bonds(CBOT)
Dec12 121205 151~140 152~000 151~060 151~190 +0~040 47,750 62,114 -26,426
Mar13 121205 150~040 150~210 149~270 150~080 +0~040 350,244 597,422 -2,061
Jun13 121205 149~030 149~030 148~310 149~030 +0~040 0 4 +0
Total Volume and Open Interest 397,994 659,540 -28,487
10-Year T-Notes(CBOT)
Dec12 121205 134~030 134~125 134~000 134~090 +0~065 105,659 126,675 -37,954
Mar13 121205 133~195 133~295 133~160 133~255 +0~070 810,927 1,607,406 -6,758
Jun13 121205 132~305 132~305 132~235 132~305 +0~070      
Total Volume and Open Interest 916,586 1,734,081 -44,712
5-Year T-Notes(CBOT)
Dec12 121205 124~256 124~292 124~244 124~280 +0~026 58,918 157,115 -14,629
Mar13 121205 124~214 124~256 124~202 124~240 +0~026 394,116 1,366,841 +18,220
Jun13 121205 124~040 124~040 124~012 124~040 +0~026      
Total Volume and Open Interest 453,034 1,523,956 +3,591
2 Year T-Notes(CBOT)
Dec12 121205 110~076 110~084 110~076 110~080 -0~002 62,238 121,156 -25,495
Mar13 121205 110~074 110~082 110~072 110~080 +0~002 125,700 871,340 +9,868
Jun13 121205 109~244 109~244 109~242 109~244 +0~002      
Total Volume and Open Interest 187,938 992,496 -15,627
Eurodollars(CME)
Dec12 121205 99.690 99.692 99.688 99.688 unch 37,221 877,268 -2,468
Mar13 121205 99.690 99.695 99.685 99.690 +0.005 53,696 684,644 -7,473
Jun13 121205 99.675 99.685 99.675 99.675 +0.005 65,231 698,383 -5,797
Sep13 121205 99.660 99.670 99.660 99.660 +0.005 79,204 593,574 +128
Dec13 121205 99.635 99.650 99.635 99.640 +0.005 81,527 706,123 +15,508
Mar14 121205 99.615 99.630 99.615 99.620 +0.005 71,258 621,828 -8,600
Jun14 121205 99.585 99.600 99.580 99.590 +0.010 83,654 547,862 +14,665
Sep14 121205 99.550 99.565 99.545 99.555 +0.010 46,143 493,932 -1,602
Dec14 121205 99.495 99.520 99.490 99.505 +0.010 69,962 526,782 +274
Mar15 121205 99.450 99.475 99.440 99.460 +0.015 63,714 530,676 -6,517
Jun15 121205 99.380 99.410 99.370 99.395 +0.015 69,696 581,552 +2,037
Sep15 121205 99.305 99.330 99.290 99.315 +0.015 64,596 393,374 -3,618
Dec15 121205 99.190 99.220 99.180 99.205 +0.015 55,803 383,330 +8,178
Mar16 121205 99.075 99.105 99.065 99.095 +0.020 45,130 227,524 +7,151
Jun16 121205 98.945 98.980 98.935 98.965 +0.020 34,108 158,364 +4,737
Sep16 121205 98.810 98.840 98.795 98.825 +0.020 31,641 141,730 +2,188
Dec16 121205 98.660 98.690 98.640 98.675 +0.020 14,320 101,853 -322
Mar17 121205 98.525 98.560 98.510 98.540 +0.020 10,191 86,544 -306
Total Volume and Open Interest 1,000,278 8,573,152 +16,564
Ultra T-Bond(CBOT)
Dec12 121205 167~25 168~14 167~14 167~27 +0~03 37,441 24,079 -24,421
Mar13 121205 166~11 167~04 165~28 166~14 +0~03 74,330 355,878 -5,218
Jun13 121205 166~14 166~14 166~11 166~14 +0~03      
Total Volume and Open Interest 111,771 379,957 -29,639
30 Day Federal Funds(CBOT)
Dec12 121205 99.845 99.845 99.840 99.842 -0.003 3,889 46,316 +244
Jan13 121205 99.860 99.860 99.850 99.855 unch 368 25,800 +8
Feb13 121205 99.865 99.865 99.855 99.860 unch 1,305 25,073 +118
Mar13 121205 99.865 99.870 99.865 99.865 unch 528 22,428 +369
Apr13 121205 99.870 99.870 99.865 99.865 unch 526 23,141 +107
May13 121205 99.870 99.875 99.865 99.865 unch 355 24,524 +124
Total Volume and Open Interest 8,348 327,951 +1,090
3-Mth Euro-Yen(CME)
Dec12 121205 99.685 99.685 99.685 99.685 unch      
Mar13 121205 99.725 99.725 99.725 99.725 unch      
Jun13 121205 99.750 99.750 99.750 99.750 unch      
Sep13 121205 99.757 99.757 99.757 99.757 unch      
Dec13 121205 99.760 99.760 99.760 99.760 unch      
Mar14 121205 99.760 99.760 99.760 99.760 unch      
Jun14 121205 99.715 99.715 99.715 99.715 unch      
Sep14 121205 99.575 99.575 99.575 99.575 unch      
Dec14 121205 99.800 99.800 99.800 99.800 unch      
Mar15 121205 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121205 99.68 99.68 99.68 99.68 unch 303 2,172 +71
Mar13 121205 99.72 99.72 99.72 99.72 unch 0 407 -147
Jun13 121205 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121205 99.76 99.76 99.76 99.76 unch 148 120 -50
Dec13 121205 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121205 99.76 99.76 99.76 99.76 unch 0 214 +0
Jun14 121205 99.71 99.71 99.71 99.71 unch      
Sep14 121205 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 451 3,503 -126
Japanese Gov't Bonds(SGX)
Dec12 121205 144.88 145.01 144.84 144.98 +0.09 5,636 24,459 +648
Mar13 121205 144.34 144.50 144.33 144.49 +0.12 2,071 2,006 +802
Jun13 121205 142.40 142.40 142.40 142.40 +0.12      
Total Volume and Open Interest 7,707 26,465 +1,450
Euro-Bund(EUREX)
Dec12 121205 142.60 143.37 142.54 143.28 +0.54 1,261,818 620,328 -141,919
Mar13 121205 144.33 145.18 144.24 145.10 +0.66 557,858 483,998 +227,455
Jun13 121205 144.10 144.11 142.77 143.38 +0.79 0 21 +0
Total Volume and Open Interest 1,819,676 1,104,347 +85,536
Euro-Bobl(EUREX)
Dec12 121205 126.24 126.67 126.22 126.62 +0.31 816,282 509,663 -171,480
Mar13 121205 126.93 127.36 126.89 127.33 +0.34 437,557 377,072 +184,270
Jun13 121205 127.33 127.33 127.33 127.33 +0.34      
Total Volume and Open Interest 1,253,839 886,735 +12,790
3-Mth Euribor(EUREX)
Dec12 121205 99.815 99.815 99.815 99.815 unch 0 2,536 +0
Mar13 121205 99.840 99.840 99.840 99.840 +0.010 0 2,169 +0
Jun13 121205 99.835 99.835 99.835 99.835 +0.020 220 1,061 +0
Total Volume and Open Interest 220 8,447 +0
Long Gilt(LIFFE)
Dec12 121205 119~17 120~07 119~04 120~06 +0~13 5,045 51,128 -2,628
Mar13 121205 118~29 119~16 118~11 119~14 +0~13 124,250 347,821 -9,641
Total Volume and Open Interest 129,295 398,949 -12,269
3-Mth Short Sterling(LIFFE)
Dec12 121205 99.48 99.48 99.47 99.48 +0.01 22,074 237,165 +676
Mar13 121205 99.46 99.47 99.46 99.47 +0.01 44,568 322,625 -3,154
Jun13 121205 99.45 99.47 99.44 99.47 +0.02 39,318 290,153 -1,468
Sep13 121205 99.44 99.47 99.43 99.46 +0.03 43,648 292,298 -2,854
Dec13 121205 99.41 99.45 99.40 99.44 +0.04 34,748 309,027 -420
Mar14 121205 99.38 99.42 99.37 99.41 +0.03 34,575 237,797 -10,618
Total Volume and Open Interest 329,288 2,532,410 -6,302
3-Mth Euribor(LIFFE)
Dec12 121205 99.815 99.820 99.810 99.815 unch 43,705 504,654 +15,745
Mar13 121205 99.830 99.845 99.825 99.840 +0.010 74,362 493,084 -24,960
Jun13 121205 99.820 99.835 99.815 99.835 +0.020 86,765 470,833 +6,841
Total Volume and Open Interest 556,958 4,209,498 +2,259
3-Mth Aus T-Bills(SFE)
Dec12 121205 96.91 96.92 96.89 96.90 -0.02 29,194 104,804 -6,266
Mar13 121205 97.04 97.07 97.03 97.06 +0.01 42,398 214,430 +1,957
Jun13 121205 97.16 97.19 97.14 97.17 unch 30,696 142,060 +1,163
Sep13 121205 97.18 97.21 97.16 97.19 unch 15,317 89,997 +2,991
Dec13 121205 97.13 97.17 97.13 97.14 unch 6,334 76,965 +1,457
Mar14 121205 97.05 97.09 97.04 97.06 unch 5,211 44,713 +1,973
Jun14 121205 96.95 96.99 96.95 96.97 unch 2,644 21,382 +1,414
Sep14 121205 96.87 96.91 96.85 96.89 unch 946 19,828 +263
Dec14 121205 96.78 96.81 96.78 96.80 -0.01 119 1,573 +99
Mar15 121205 96.72 96.72 96.72 96.72 -0.02 27 108 +7
Total Volume and Open Interest 132,886 716,340 +5,058
10-Year Aus T-Bonds(SFE)
Dec12 121205 96.90 96.94 96.88 96.90 unch 60,891 440,385 +12,610
Mar13 121205 96.86 96.88 96.84 96.86 unch 1,384 1,379 +1,370
Total Volume and Open Interest 62,275 441,764 +13,980
3-Year Aus T-Bonds(SFE)
Dec12 121205 97.39 97.42 97.36 97.38 -0.01 174,034 544,668 +21,622
Mar13 121205 97.43 97.43 97.41 97.41 -0.01 142 142 +142
Total Volume and Open Interest 174,176 544,810 +21,764
Gold(CMX)
Dec12 121205 1697.1 1706.0 1685.0 1692.4 -2.0 1,238 4,228 -395
Feb13 121205 1697.7 1708.3 1686.0 1693.8 -2.0 104,840 291,176 -1,895
Apr13 121205 1700.1 1709.9 1688.3 1695.9 -2.0 1,704 30,745 +764
Jun13 121205 1703.4 1712.0 1690.3 1698.0 -1.9 795 29,420 -47
Aug13 121205 1713.0 1714.0 1692.6 1699.9 -1.9 250 17,290 -82
Oct13 121205 1699.2 1701.9 1698.8 1701.9 -1.9 54 9,535 +33
Dec13 121205 1713.4 1717.2 1698.7 1704.0 -1.8 469 19,961 +81
Feb14 121205 1706.2 1706.2 1706.2 1706.2 -1.9 4 2,500 -1
Apr14 121205 1708.5 1708.5 1708.5 1708.5 -1.9 0 3,476 +0
Jun14 121205 1710.9 1710.9 1710.9 1710.9 -2.0 75 9,083 +25
Aug14 121205 1713.3 1713.3 1713.3 1713.3 -2.0 1 85 +1
Oct14 121205 1715.8 1715.8 1715.8 1715.8 -2.0      
Total Volume and Open Interest 109,852 441,062 -1,522
Silver(CMX)
Dec12 121205 3293.0 3316.5 3253.0 3288.3 +14.9 445 1,409 -580
Mar13 121205 3288.0 3330.0 3258.5 3295.7 +14.9 31,721 88,402 -837
May13 121205 3311.0 3329.5 3265.0 3300.7 +15.0 562 6,356 -10
Jul13 121205 3307.0 3337.5 3293.5 3304.9 +15.1 145 6,293 +80
Sep13 121205 3311.0 3311.0 3296.5 3308.5 +15.2 65 4,276 +29
Dec13 121205 3339.0 3339.0 3277.5 3313.3 +15.3 252 17,240 -29
Mar14 121205 3306.5 3315.1 3306.5 3315.1 +15.3 30 1,845 +10
Total Volume and Open Interest 34,264 144,412 -1,148
Platinum(NYMEX)
Jan13 121205 1583.0 1597.5 1571.0 1584.2 +1.3 8,358 55,595 +52
Apr13 121205 1588.0 1599.0 1575.6 1588.2 +1.4 848 5,967 +409
Jul13 121205 1591.0 1591.0 1590.7 1590.7 +1.4 30 374 +24
Oct13 121205 1592.7 1592.7 1592.7 1592.7 +1.4 0 42 +0
Total Volume and Open Interest 9,241 61,989 +488
Palladium(NYMEX)
Dec12 121205 681.40 685.95 675.00 685.95 +4.85 80 816 -28
Mar13 121205 681.95 689.80 673.25 687.45 +4.75 3,781 22,726 +613
Jun13 121205 685.80 690.75 685.80 688.70 +4.75 3 72 +2
Total Volume and Open Interest 3,869 23,619 +588
Copper(CMX)
Dec12 121205 363.65 367.15 363.35 366.70 +3.35 780 3,840 -1,521
Mar13 121205 366.20 369.40 365.10 368.65 +3.10 43,678 101,921 +976
May13 121205 366.80 370.20 366.25 369.65 +3.10 1,821 13,753 +425
Jul13 121205 367.70 370.60 367.25 370.40 +3.05 528 6,271 +80
Sep13 121205 368.50 371.15 368.00 370.95 +2.95 161 3,694 +17
Total Volume and Open Interest 47,565 140,809 +63
DJIA Index(CBOT)
Dec12 121205 12938 13055 12920 13024 +91 246 14,660 -21
Mar13 121205 12920 13000 12920 12953 +94 8 30 +6
Jun13 121205 12873 12873 12779 12873 +94      
Sep13 121205 12794 12794 12700 12794 +94      
Total Volume and Open Interest 254 14,690 -15
E-mini DJIA Index(CBOT)
Dec12 121205 12919 13076 12905 13024 +91 121,995 91,217 +1,717
Mar13 121205 12835 13002 12834 12953 +94 391 880 +249
Jun13 121205 12873 12873 12873 12873 +94 0 59 +0
Sep13 121205 12794 12794 12794 12794 +94      
Total Volume and Open Interest 122,386 92,156 +1,966
S & P 500(CME)
Dec12 121205 1401.80 1412.90 1401.60 1408.30 +2.80 14,911 211,666 -242
Mar13 121205 1400.00 1408.10 1391.50 1402.00 +2.90 3,727 8,425 +1,857
Jun13 121205 1395.10 1401.30 1384.30 1395.10 +2.80 111 3,075 +27
Sep13 121205 1388.30 1394.50 1377.50 1388.30 +2.80 5 5 +5
Total Volume and Open Interest 18,754 223,171 +1,647
S & P 500 E-Mini(Globex)
Dec12 121205 1402.75 1414.75 1396.75 1408.25 +2.75 1,652,126 3,042,657 +5,000
Mar13 121205 1396.75 1408.25 1390.50 1402.00 +3.00 35,814 83,168 +11,185
Total Volume and Open Interest 1,688,527 3,129,651 +16,206
NASDAQ 100(CME)
Dec12 121205 2659.50 2678.30 2637.00 2637.50 -27.00 405 27,264 +24
Mar13 121205 2630.00 2631.50 2620.00 2631.50 -27.00 0 160 +0
Jun13 121205 2626.00 2653.00 2626.00 2626.00 -27.00      
Total Volume and Open Interest 405 27,424 +24
NASDAQ 100 E-Mini(Globex)
Dec12 121205 2661.00 2679.30 2623.00 2637.50 -27.00 219,674 388,152 -2,466
Mar13 121205 2652.00 2673.50 2617.00 2631.50 -27.00 921 1,246 +268
Total Volume and Open Interest 220,599 389,411 -2,196
S & P Midcap 400(CME)
Dec12 121205 999.80 999.80 999.80 999.80 +3.10 11 2,962 +5
Mar13 121205 997.30 997.30 994.30 997.30 +3.00      
Jun13 121205 995.20 995.20 992.20 995.20 +3.00      
Total Volume and Open Interest 11 2,962 +5
Volatility Index(CBOE)
Dec12 121205 16.30 16.88 16.00 16.10 -0.40 41,115 137,783 -3,870
Jan13 121205 17.65 18.10 17.30 17.35 -0.55 24,560 0 +0
Feb13 121205 18.75 19.03 18.30 18.35 -0.60 11,236 40,544 -1,178
Mar13 121205 19.60 19.88 19.20 19.25 -0.60 8,639 38,877 +775
Total Volume and Open Interest 97,808 261,000 -2,317
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121205 9395 9550 9390 9520 +105 5,812 42,844 -246
Mar13 121205 9420 9545 9420 9530 +110 39 311 +21
Total Volume and Open Interest 5,851 43,155 -225
Nikkei 225(SGX)
Dec12 121205 9435 9520 9380 9475 +45 95,052 272,527 -204
Mar13 121205 9415 9505 9370 9460 +45 1,136 4,966 +1,411
Jun13 121205 9380 9380 9380 9380 +45 0 1,208 +0
Total Volume and Open Interest 96,327 291,415 +1,293
CAC 40(EURONEXT)
Dec12 121205 3595.0 3613.5 3567.5 3584.0 +11.5 83,017 360,388 +4,608
Jan13 121205 3594.0 3612.5 3567.5 3584.0 +11.0 535 761 +271
Feb13 121205 3597.5 3612.5 3573.0 3584.0 +11.0 5 6 +2
Total Volume and Open Interest 83,615 361,688 +4,886
Hang Seng Index(HKFE)
Dec12 121205 21848 22345 21792 22340 +598 76,164 130,192 +676
Jan13 121205 21822 22360 21813 22348 +578 319 328 +79
Total Volume and Open Interest 76,640 136,619 +762
DAX(EUREX)
Dec12 121205 7499.5 7507.0 7428.5 7445.0 +16.5 123,079 160,353 -504
Mar13 121205 7501.0 7512.0 7436.0 7451.0 +17.5 2,190 16,004 +1,364
Jun13 121205 7500.0 7503.5 7446.5 7457.0 +16.0 1,552 5,803 +1,141
Total Volume and Open Interest 126,821 182,160 +2,001
FT-SE 100(EURONEXT)
Dec12 121205 5872.50 5918.00 5866.00 5881.50 +15.50 109,674 635,444 +6,332
Mar13 121205 5828.50 5875.00 5828.50 5841.50 +16.00 40,788 10,070 +2,182
Jun13 121205 5776.50 5776.50 5776.50 5776.50 +16.50 0 28 +0
Total Volume and Open Interest 150,462 645,595 +8,514
SPI 200(SFE)
Dec12 121205 4506.0 4533.0 4501.0 4525.0 +20.0 25,675 273,783 -643
Mar13 121205 4482.0 4504.0 4480.0 4497.0 +21.0 213 2,616 +107
Jun13 121205 4495.0 4495.0 4495.0 4495.0 +20.0 0 2,946 +0
Total Volume and Open Interest 25,895 280,305 -532
FTSE MIB(ISE)
Dec12 121205 16145.00 16220.00 15865.00 15948.00 -100.00 22,545 39,716 +491
Mar13 121205 16180.00 16220.00 15890.00 15958.00 -97.00 191 295 +140
Jun13 121205 15900.00 15900.00 15673.00 15673.00 -57.00 1 13 +1
Total Volume and Open Interest 22,737 40,024 +632
KOSPI 200(KFE)
Dec12 121205 257.35 257.40 257.20 257.20 +2.30 162,683 103,012 -3,923
Mar13 121205 254.30 256.40 253.85 256.30 +2.30 385 10,642 +54
Jun13 121205 258.00 258.00 258.00 258.00 +2.35 0 1,162 +0
Total Volume and Open Interest 163,068 114,826 -3,869
GSCI(CME)
Dec12 121205 646.00 647.00 641.00 644.50 +0.50 432 8,646 -273
Jan13 121205 647.00 648.00 642.00 645.50 +0.50 1 380 +1
Feb13 121205 647.00 650.00 643.50 647.00 unch      
Total Volume and Open Interest 433 9,026 -272
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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