Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121206 1477.75 1492.50 1473.25 1491.25 +12.00 84,049 212,017 -3,827
Mar13 121206 1472.00 1487.50 1467.50 1486.00 +12.25 34,166 137,060 +3,919
May13 121206 1450.00 1465.25 1445.00 1463.75 +13.00 10,855 107,946 +1,198
Jul13 121206 1440.00 1453.00 1433.00 1451.50 +12.00 7,151 71,006 +634
Aug13 121206 1420.00 1424.50 1409.25 1423.50 +10.75 95 1,631 +32
Sep13 121206 1377.25 1378.00 1359.75 1378.00 +7.25 125 1,340 -2
Nov13 121206 1330.00 1340.00 1316.75 1334.75 +2.75 3,027 58,433 +253
Jan14 121206 1340.00 1340.00 1330.00 1340.00 +2.75 5 873 -1
Mar14 121206 1335.25 1342.75 1332.00 1342.75 +3.00 8 537 +3
May14 121206 1338.50 1338.50 1334.25 1338.50 +4.25 103 450 +3
Jul14 121206 1332.00 1340.00 1332.00 1338.75 +4.25 25 296 +15
Aug14 121206 1333.50 1333.50 1329.25 1333.50 +4.25 0 1 +0
Sep14 121206 1320.25 1320.25 1316.00 1320.25 +4.25 0 1 +0
Nov14 121206 1290.00 1303.75 1286.00 1303.75 +7.25 70 2,252 +27
Total Volume and Open Interest 139,679 593,935 +2,254
Soybean Meal(CBOT)
Dec12 121206 453.20 458.30 453.20 458.00 +4.80 4,113 5,600 -2,751
Jan13 121206 445.90 451.00 445.90 450.70 +4.40 30,211 69,989 +523
Mar13 121206 438.70 444.30 438.70 443.90 +5.00 9,513 63,640 +617
May13 121206 426.60 431.60 426.60 431.30 +5.20 4,213 31,259 +769
Jul13 121206 420.00 423.80 419.90 423.40 +4.50 2,025 22,745 +174
Aug13 121206 411.40 414.10 409.90 413.80 +4.30 176 2,143 +22
Sep13 121206 398.10 399.60 394.50 398.70 +2.80 136 2,408 +60
Oct13 121206 380.00 380.30 375.50 379.30 +0.60 42 3,145 +4
Dec13 121206 376.10 377.10 371.90 375.70 +0.70 308 14,186 +30
Jan14 121206 376.00 377.00 374.00 376.50 +0.80 16 492 +16
Total Volume and Open Interest 50,767 216,689 -527
Soybean Oil(CBOT)
Dec12 121206 50.75 51.00 50.00 50.87 +0.21 4,967 3,500 -744
Jan13 121206 51.01 51.32 50.30 51.20 +0.20 59,129 134,935 -402
Mar13 121206 51.50 51.78 50.76 51.67 +0.21 26,650 78,291 +1,430
May13 121206 51.90 52.21 51.19 52.10 +0.20 6,026 37,878 +369
Jul13 121206 52.30 52.57 51.55 52.43 +0.17 5,267 27,223 +130
Aug13 121206 52.48 52.50 51.51 52.38 +0.17 573 3,738 -13
Sep13 121206 52.10 52.14 51.32 52.14 +0.17 438 3,393 +8
Oct13 121206 51.63 51.72 50.70 51.60 +0.18 490 4,375 -31
Dec13 121206 51.20 51.44 50.42 51.33 +0.20 1,154 13,985 +242
Jan14 121206 50.85 51.52 50.84 51.52 +0.24 72 1,278 +30
Total Volume and Open Interest 104,775 310,022 +1,019
Canola(WCE)
Jan13 121206 602.5 606.4 596.2 599.4 -2.8 6,155 80,571 -438
Mar13 121206 600.0 603.6 594.2 597.1 -2.9 4,543 39,694 +770
May13 121206 598.9 601.2 592.8 595.5 -3.2 991 15,413 +14
Jul13 121206 595.4 597.5 588.5 591.5 -3.7 213 8,521 +185
Nov13 121206 547.1 548.9 544.1 544.1 -4.3 40 9,214 +26
Total Volume and Open Interest 11,947 153,883 +562
Corn(CBOT)
Dec12 121206 752.75 753.50 744.50 747.75 -5.50 8,862 15,457 -3,519
Mar13 121206 757.00 759.00 748.00 751.50 -6.25 146,786 635,410 -9,438
May13 121206 758.00 759.75 749.00 753.00 -5.50 57,864 163,591 +3,807
Jul13 121206 752.25 754.00 743.25 747.00 -5.75 44,588 162,067 -5,798
Sep13 121206 666.25 667.75 661.00 663.75 -3.25 2,432 36,113 +762
Dec13 121206 644.50 646.00 640.25 643.50 -2.00 11,534 175,938 +2,527
Mar14 121206 652.00 653.50 648.50 651.50 -2.00 93 3,785 +27
May14 121206 657.25 659.25 655.00 657.50 -1.75 1 1,016 -1
Jul14 121206 657.25 661.00 657.25 659.25 -1.75 78 1,291 +37
Sep14 121206 608.25 610.00 608.25 608.25 -1.75 0 93 +0
Total Volume and Open Interest 272,346 1,203,365 -11,542
Wheat(CBOT)
Dec12 121206 842.50 845.50 836.75 845.25 +3.00 1,762 1,215 -718
Mar13 121206 861.00 864.25 853.00 862.00 +2.00 48,094 249,622 -4,185
May13 121206 869.75 872.50 862.25 871.00 +2.50 13,560 53,377 +736
Jul13 121206 869.50 874.00 864.25 873.00 +3.50 7,866 74,547 -304
Sep13 121206 877.00 882.00 872.75 881.50 +3.75 429 11,140 +74
Dec13 121206 885.00 891.75 882.00 891.00 +4.25 3,409 48,995 +211
Total Volume and Open Interest 75,297 444,444 -4,106
Wheat(KCBT)
Dec12 121206 891.25 898.00 891.25 898.00 +5.00 120 511 -155
Mar13 121206 909.00 912.50 903.00 912.00 +4.25 11,943 105,195 -3,567
May13 121206 917.50 921.75 912.75 921.75 +4.25 5,238 20,813 +886
Jul13 121206 920.50 925.75 916.50 925.50 +5.75 2,614 27,716 -95
Sep13 121206 926.50 931.50 923.00 931.50 +5.50 371 3,711 +50
Dec13 121206 931.75 939.00 930.00 938.50 +5.50 357 4,415 +97
Total Volume and Open Interest 20,660 162,902 -2,777
Wheat(MGE)
Dec12 121206 912.00 917.25 912.00 917.25 +2.25 7 61 -16
Mar13 121206 932.25 936.50 928.00 935.25 +3.00 2,128 28,116 +135
May13 121206 941.75 945.75 937.50 945.00 +3.25 473 6,161 +19
Jul13 121206 948.00 951.75 943.50 951.00 +3.50 439 2,517 +158
Sep13 121206 940.75 944.25 935.25 944.25 +4.25 262 3,166 +77
Total Volume and Open Interest 3,571 42,310 +520
Oats(CBOT)
Dec12 121206 381.75 381.75 379.00 381.25 +1.25 18 24 +5
Mar13 121206 397.00 399.75 393.75 398.00 +1.00 298 8,780 +6
May13 121206 402.75 402.75 399.25 401.25 unch 34 898 +22
Jul13 121206 394.00 399.25 393.00 398.50 -0.75 0 71 +0
Total Volume and Open Interest 350 9,833 +33
Rough Rice(CBOT)
Jan13 121206 15.55 15.58 15.27 15.31 -0.24 907 11,687 -188
Mar13 121206 15.86 15.90 15.59 15.63 -0.24 219 2,792 +52
May13 121206 16.19 16.19 15.97 15.97 -0.24 17 125 +17
Jul13 121206 16.20 16.35 16.15 16.16 -0.19 3 57 +3
Total Volume and Open Interest 1,151 14,684 -113
Live Cattle(CME)
Dec12 121206 126.330 126.730 125.500 126.080 -0.070 7,314 40,039 -1,548
Feb13 121206 130.685 131.450 129.985 131.035 +0.500 15,610 146,947 -322
Apr13 121206 134.685 135.450 134.100 134.950 +0.350 5,821 77,461 +168
Jun13 121206 130.935 131.550 130.550 131.200 +0.265 5,198 44,376 -403
Aug13 121206 130.650 131.100 130.100 130.750 +0.175 3,742 24,838 +1,295
Oct13 121206 133.750 134.500 133.325 134.100 +0.200 134 4,527 -12
Total Volume and Open Interest 37,878 341,044 -807
Feeder Cattle(CME)
Jan13 121206 146.600 148.575 146.130 148.250 +1.850 1,878 16,528 -236
Mar13 121206 149.250 151.000 148.800 150.800 +1.750 1,132 5,463 +162
Apr13 121206 150.700 152.435 150.350 152.050 +1.550 462 2,427 -11
May13 121206 152.485 154.000 152.185 153.700 +1.400 412 2,186 +43
Aug13 121206 157.050 158.000 156.500 157.880 +0.895 70 1,215 +15
Sep13 121206 157.800 158.600 157.650 158.400 +0.900 3 113 +0
Oct13 121206 158.450 159.000 158.450 159.000 +0.350 2 62 +1
Total Volume and Open Interest 3,959 28,007 -26
Lean Hogs(CME)
Dec12 121206 84.800 84.885 83.350 83.450 -1.550 14,091 26,755 -1,691
Feb13 121206 85.580 85.680 84.180 84.450 -1.200 22,082 103,999 +1,281
Apr13 121206 89.950 89.950 88.930 88.980 -1.220 5,473 46,367 -44
May13 121206 97.285 97.300 96.750 97.300 -0.300 49 1,489 -12
Jun13 121206 99.850 99.850 98.730 99.035 -1.015 3,938 30,799 +503
Jul13 121206 99.400 99.450 98.600 98.800 -1.150 1,637 10,561 +794
Aug13 121206 98.135 98.230 97.350 97.450 -1.100 1,050 14,979 +11
Oct13 121206 87.600 87.600 86.500 87.000 -0.830 1,379 10,936 +777
Total Volume and Open Interest 49,869 251,870 +1,638
Class III Milk(CME)
Dec12 121206 18.54 18.54 18.38 18.50 +0.03 380 4,369 -86
Jan13 121206 18.21 18.30 17.86 17.99 -0.28 505 2,917 +57
Feb13 121206 18.25 18.25 18.04 18.10 -0.20 147 2,285 +48
Mar13 121206 18.34 18.41 18.31 18.34 -0.08 83 1,812 +8
Apr13 121206 18.50 18.51 18.41 18.43 -0.09 22 1,315 +9
Total Volume and Open Interest 1,222 19,220 +70
Cocoa(ICE)
Dec12 121206 2473 2473 2473 2473 +13 3 264 -48
Mar13 121206 2420 2433 2398 2420 unch 18,808 98,269 -2,212
May13 121206 2429 2440 2407 2428 +1 5,281 32,592 +395
Jul13 121206 2439 2439 2414 2434 +1 1,310 19,000 +346
Sep13 121206 2437 2440 2418 2436 +1 850 16,045 -164
Dec13 121206 2423 2438 2420 2438 +1 411 9,883 +168
Mar14 121206 2440 2447 2423 2442 unch 93 15,926 +3
Total Volume and Open Interest 26,764 201,382 -1,520
Coffee "C"(ICE)
Dec12 121206 140.45 140.45 140.45 140.45 +0.85 17 100 +8
Mar13 121206 149.70 151.50 149.00 150.95 +1.85 12,005 93,835 -325
May13 121206 152.40 154.30 151.90 153.80 +1.85 2,900 23,867 +337
Jul13 121206 155.00 157.05 154.70 156.60 +1.85 1,498 10,750 +420
Sep13 121206 158.35 159.40 158.20 159.40 +1.85 590 5,360 +96
Dec13 121206 161.75 163.40 161.65 163.40 +1.85 167 3,880 +71
Total Volume and Open Interest 17,346 139,259 +627
Orange Juice(ICE)
Jan13 121206 124.45 126.00 123.35 125.20 +0.75 1,952 12,940 -955
Mar13 121206 126.10 126.60 124.25 125.95 +0.80 1,347 7,265 +975
May13 121206 127.85 127.90 127.70 127.90 +1.15 55 1,435 +35
Jul13 121206 130.00 130.00 129.80 129.80 +1.00 39 707 +39
Sep13 121206 132.05 132.05 131.80 131.80 +1.00 5 74 +5
Nov13 121206 131.75 133.70 131.75 133.40 +1.00 0 59 +0
Total Volume and Open Interest 3,398 22,505 +99
Sugar #11(ICE)
Mar13 121206 19.58 19.60 19.26 19.36 -0.21 41,474 358,501 -4,153
May13 121206 19.59 19.61 19.35 19.44 -0.15 13,280 116,426 +997
Jul13 121206 19.60 19.63 19.41 19.52 -0.07 12,156 125,563 +1,071
Oct13 121206 19.88 19.89 19.73 19.83 -0.03 4,548 71,285 +870
Mar14 121206 20.39 20.43 20.26 20.37 -0.02 1,504 48,205 +377
May14 121206 20.29 20.31 20.16 20.27 -0.02 430 13,993 -66
Jul14 121206 20.14 20.21 20.07 20.17 unch 257 6,618 +41
Oct14 121206 20.24 20.24 20.20 20.20 +0.01 182 9,152 -10
Total Volume and Open Interest 73,965 759,782 -833
London Cocoa(LCE)
Dec12 121206 1598 1623 1592 1620 +32 9,120 28,453 -4,095
Mar13 121206 1541 1549 1533 1547 +7 6,317 71,904 +469
May13 121206 1548 1554 1539 1552 +7 2,190 31,021 +167
Jul13 121206 1554 1559 1543 1557 +7 1,789 21,115 +285
Sep13 121206 1560 1562 1548 1562 +7 1,371 23,325 -2
Dec13 121206 1546 1552 1538 1550 +7 869 13,240 +100
Mar14 121206 1550 1552 1540 1551 +4 746 16,949 +32
Total Volume and Open Interest 22,536 213,448 -2,990
London Sugar(LCE)
Mar13 121206 521.40 521.40 516.80 518.50 -2.00 2,519 42,091 -786
May13 121206 526.60 526.70 523.60 525.10 -2.30 708 14,933 -433
Aug13 121206 528.70 528.70 526.40 528.00 -1.60 325 7,584 +103
Oct13 121206 532.90 533.00 531.00 532.40 -1.50 208 4,756 +47
Dec13 121206 540.30 541.60 538.70 541.60 +0.70 198 1,780 +5
Total Volume and Open Interest 4,095 72,163 -1,042
Cotton(ICE)
Dec12 121206 72.25 72.29 72.24 72.24 +0.20 10 248 -46
Mar13 121206 73.04 73.95 72.85 73.55 +0.51 13,058 124,237 -878
May13 121206 74.22 74.87 73.74 74.47 +0.46 1,974 19,076 +282
Jul13 121206 74.87 75.60 74.86 75.24 +0.24 732 10,678 +94
Oct13 121206 76.48 76.48 76.40 76.40 -0.28 0 4 +0
Dec13 121206 77.39 77.65 77.10 77.46 +0.16 191 6,504 +89
Total Volume and Open Interest 15,966 160,987 -458
Lumber(CME)
Jan13 121206 334.8 345.6 334.8 345.6 +10.0 507 5,796 -297
Mar13 121206 341.4 350.3 341.4 350.3 +10.0 286 3,370 +47
May13 121206 343.2 353.8 343.2 353.7 +9.9 76 1,298 +6
Jul13 121206 340.9 346.0 340.9 345.0 +7.4 8 169 +4
Total Volume and Open Interest 877 10,649 -240
Crude Oil(NYM)
Jan13 121206 87.87 88.23 85.68 86.26 -1.62 206,265 295,062 -6,115
Feb13 121206 88.43 88.80 86.28 86.85 -1.62 40,158 178,771 +3,907
Mar13 121206 89.11 89.44 86.93 87.51 -1.63 30,184 118,931 +1,878
Apr13 121206 89.76 90.04 87.62 88.12 -1.63 20,166 65,397 -447
May13 121206 90.10 90.59 88.14 88.68 -1.62 17,154 55,336 +422
Jun13 121206 90.58 91.04 88.63 89.12 -1.61 24,887 112,183 -1,029
Jul13 121206 90.70 91.19 89.12 89.42 -1.60 3,062 42,350 +650
Aug13 121206 90.25 91.25 89.45 89.60 -1.60 1,647 27,170 +0
Sep13 121206 91.32 91.57 89.30 89.72 -1.62 3,907 41,783 +595
Oct13 121206 91.52 91.52 89.64 89.79 -1.63 1,198 30,433 +5
Nov13 121206 91.29 91.29 89.85 89.85 -1.65 2,022 32,889 +956
Dec13 121206 91.52 91.79 89.43 89.87 -1.65 19,236 175,377 +76
Jan14 121206 89.79 89.79 89.79 89.79 -1.64 356 28,814 -162
Feb14 121206 89.69 89.69 89.69 89.69 -1.62 53 12,127 +46
Mar14 121206 89.59 91.34 89.59 89.59 -1.60 373 15,882 +23
Apr14 121206 89.49 89.49 89.49 89.49 -1.58 40 9,160 -1
Total Volume and Open Interest 383,918 1,549,067 -781
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121206 87.875 88.250 85.675 86.250 -1.625 5,437 3,211 -346
Feb13 121206 88.325 88.675 86.300 86.850 -1.625 256 1,559 +40
Mar13 121206 89.150 89.150 86.975 87.500 -1.650 57 331 -6
Apr13 121206 88.650 88.750 87.725 88.125 -1.625 3 15 +2
May13 121206 88.650 88.675 87.650 88.675 -1.625 1 6 -1
Jun13 121206 88.375 89.125 88.375 89.125 -1.600 0 46 +0
Jul13 121206 89.425 89.425 89.425 89.425 -1.600 0 1 +0
Aug13 121206 89.600 89.600 89.600 89.600 -1.600      
Sep13 121206 89.725 89.725 89.725 89.725 -1.625 0 1 +0
Total Volume and Open Interest 5,754 5,325 -311
Heating Oil(NYM)
Jan13 121206 299.45 300.62 293.42 294.32 -4.75 61,382 103,041 -3,970
Feb13 121206 300.04 301.08 294.11 294.96 -4.71 25,766 44,077 -1,862
Mar13 121206 299.12 300.12 293.72 294.39 -4.53 18,388 34,001 -949
Apr13 121206 297.91 298.14 291.95 292.67 -4.35 13,161 31,718 -3,431
May13 121206 297.10 299.28 294.44 295.27 -3.96 3,924 22,439 -86
Jun13 121206 297.35 298.18 292.57 293.62 -3.72 5,995 19,078 +607
Jul13 121206 297.09 297.09 292.40 292.97 -3.58 589 5,398 +142
Aug13 121206 293.50 294.17 291.99 292.67 -3.48 459 2,927 +74
Sep13 121206 293.77 294.27 291.74 292.49 -3.47 527 7,684 -109
Oct13 121206 293.00 293.62 291.88 292.40 -3.48 431 2,397 +46
Nov13 121206 293.75 293.75 291.82 292.37 -3.55 153 1,982 +0
Dec13 121206 295.48 295.64 291.17 292.21 -3.61 1,967 15,310 +533
Jan14 121206 292.14 292.40 291.95 292.07 -3.57 81 1,283 +29
Feb14 121206 291.58 291.58 291.58 291.58 -3.51 12 81 -3
Total Volume and Open Interest 132,898 292,708 -8,956
Gasoline(NYMEX)
Jan13 121206 264.25 265.89 258.93 259.69 -4.09 54,212 124,478 -4,101
Feb13 121206 264.18 266.21 259.59 260.35 -4.02 25,720 39,286 +1,423
Mar13 121206 266.09 268.05 261.43 262.21 -4.10 12,479 33,252 +125
Apr13 121206 281.00 282.55 276.34 277.02 -4.12 7,876 23,135 +857
May13 121206 280.48 280.48 275.95 276.62 -4.12 4,434 14,470 +688
Jun13 121206 277.71 279.50 273.53 274.19 -4.11 7,081 13,263 -464
Jul13 121206 272.97 273.06 271.15 271.15 -4.06 2,652 5,900 +1,112
Aug13 121206 267.90 267.90 267.90 267.90 -4.03 1,042 3,533 +29
Sep13 121206 265.81 266.13 264.14 264.48 -3.90 2,046 4,932 +588
Oct13 121206 252.77 253.02 251.25 251.43 -3.80 2,122 2,440 +314
Total Volume and Open Interest 127,184 273,735 +2,000
e-miNY RBOB Gasoline(NYM)
Jan13 121206 259.70 259.70 259.69 259.70 -4.10 0 1 +0
Feb13 121206 260.40 260.40 260.35 260.40 -4.00      
Mar13 121206 262.20 262.21 262.20 262.20 -4.10      
Apr13 121206 277.00 277.02 277.00 277.00 -4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121206 3.690 3.748 3.614 3.666 -0.034 103,428 285,461 -8,992
Feb13 121206 3.706 3.765 3.635 3.687 -0.033 23,536 79,928 +4,051
Mar13 121206 3.713 3.750 3.624 3.677 -0.030 25,266 151,820 +1,728
Apr13 121206 3.691 3.747 3.625 3.681 -0.024 26,668 132,124 -5,023
May13 121206 3.719 3.784 3.662 3.720 -0.021 5,326 48,831 +1,019
Jun13 121206 3.769 3.808 3.701 3.759 -0.021 2,940 21,927 -63
Jul13 121206 3.828 3.846 3.741 3.798 -0.022 2,698 27,487 +50
Aug13 121206 3.840 3.865 3.763 3.819 -0.022 1,422 22,850 -201
Sep13 121206 3.825 3.872 3.773 3.822 -0.022 1,038 21,922 -48
Oct13 121206 3.865 3.912 3.807 3.855 -0.023 15,419 96,769 -3,899
Nov13 121206 3.955 4.007 3.907 3.957 -0.023 2,027 27,342 +3
Dec13 121206 4.137 4.190 4.090 4.140 -0.024 1,699 29,517 -207
Jan14 121206 4.268 4.283 4.205 4.241 -0.024 12,347 76,481 +384
Feb14 121206 4.247 4.247 4.210 4.233 -0.024 174 6,024 -26
Mar14 121206 4.152 4.186 4.150 4.171 -0.025 1,111 15,615 +150
Apr14 121206 4.013 4.021 4.001 4.021 -0.017 6,494 32,018 -918
Total Volume and Open Interest 236,767 1,152,312 -9,070
Brent Crude Oil(ICE)
Jan13 121206 108.63 109.16 106.63 107.03 -1.78 213,909 201,133 -23,079
Feb13 121206 107.75 108.30 105.86 106.26 -1.69 129,734 212,805 +3,925
Mar13 121206 107.08 107.60 105.21 105.60 -1.66 63,837 113,725 +5,287
Apr13 121206 106.57 107.07 104.72 105.10 -1.67 23,768 48,817 -592
May13 121206 106.31 106.68 104.34 104.72 -1.68 12,576 50,286 -63
Jun13 121206 105.89 106.35 104.00 104.38 -1.68 28,362 99,336 +2,382
Jul13 121206 105.51 105.87 103.70 104.02 -1.66 9,248 34,290 +1,272
Aug13 121206 105.24 105.44 103.30 103.61 -1.64 4,804 45,042 +144
Sep13 121206 104.80 105.05 102.88 103.19 -1.62 8,273 43,979 +146
Oct13 121206 102.82 102.82 102.82 102.82 -1.60 4,854 39,594 +67
Nov13 121206 103.10 103.10 102.49 102.49 -1.57 3,403 29,561 +113
Dec13 121206 103.53 104.00 101.81 102.17 -1.55 24,044 124,019 +2,232
Jan14 121206 101.90 101.90 101.90 101.90 -1.52 1,145 21,327 +158
Feb14 121206 101.62 101.62 101.62 101.62 -1.49 406 12,423 +143
Total Volume and Open Interest 541,446 1,281,132 -7,483
Gas Oil(ICE)
Dec12 121206 926.75 931.50 910.25 913.50 -14.50 37,789 68,856 -9,574
Jan13 121206 929.50 934.00 913.25 916.75 -13.75 100,483 109,190 -8,944
Feb13 121206 930.25 934.75 913.50 917.50 -13.50 46,848 65,273 -842
Mar13 121206 929.50 932.50 912.50 916.00 -13.25 25,799 43,382 +2,781
Apr13 121206 925.25 928.75 909.25 912.50 -13.25 10,884 34,465 +124
May13 121206 921.00 923.50 905.50 908.50 -13.00 4,340 21,377 -698
Jun13 121206 917.25 920.25 901.25 904.75 -12.75 11,359 34,486 -1,155
Jul13 121206 915.00 917.00 902.00 902.50 -12.75 862 16,781 +27
Aug13 121206 913.25 915.25 900.25 900.75 -12.50 307 14,093 -37
Sep13 121206 909.75 913.25 897.75 899.00 -12.50 831 15,412 +59
Total Volume and Open Interest 251,345 529,329 -18,855
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121206 2.412 2.415 2.396 2.409 -0.012 256 1,328 -12
Feb13 121206 2.410 2.415 2.398 2.406 -0.012 203 1,912 +11
Mar13 121206 2.410 2.415 2.399 2.411 -0.006 46 2,133 +1
Apr13 121206 2.398 2.422 2.398 2.412 -0.008 166 715 +31
May13 121206 2.391 2.399 2.391 2.399 -0.010 47 1,214 +3
Jun13 121206 2.385 2.387 2.382 2.382 -0.015 143 959 -67
Jul13 121206 2.360 2.370 2.358 2.367 -0.010 97 1,474 +4
Total Volume and Open Interest 1,029 10,778 -62
WTI Crude Oil(ICE)
Jan13 121206 87.66 88.23 85.69 86.26 -1.62 37,859 75,846 +1,168
Feb13 121206 88.31 88.80 86.29 86.85 -1.62 16,320 67,954 +1,265
Mar13 121206 88.96 89.34 86.96 87.51 -1.63 10,838 44,653 +365
Apr13 121206 89.61 89.91 87.71 88.12 -1.63 7,258 18,994 +343
May13 121206 90.15 90.45 88.32 88.68 -1.62 7,046 15,875 +1,101
Jun13 121206 90.58 90.92 88.71 89.12 -1.61 7,065 51,646 +913
Jul13 121206 90.81 90.81 89.11 89.42 -1.60 801 8,655 -43
Aug13 121206 91.00 91.00 89.30 89.60 -1.60 618 5,516 -1
Sep13 121206 90.36 90.36 89.43 89.72 -1.62 625 9,521 +11
Oct13 121206 89.79 89.79 89.79 89.79 -1.63 402 6,087 +12
Nov13 121206 89.85 89.85 89.85 89.85 -1.65 430 5,721 -54
Dec13 121206 91.40 91.80 89.39 89.87 -1.65 6,298 73,955 -119
Jan14 121206 89.79 89.79 89.79 89.79 -1.64 12 6,235 -2
Feb14 121206 89.69 89.69 89.69 89.69 -1.62 10 1,923 +0
Mar14 121206 89.59 89.59 89.59 89.59 -1.60 29 3,640 -6
Apr14 121206 89.49 89.49 89.49 89.49 -1.58 0 2,145 +0
Total Volume and Open Interest 96,977 501,145 +5,377
US Dollar Index(ICE)
Dec12 121206 79.865 80.320 79.725 80.253 +0.488 21,326 38,796 +3,704
Mar13 121206 80.095 80.490 79.930 80.427 +0.493 1,894 4,388 +938
Jun13 121206 80.668 80.668 80.668 80.668 +0.493 0 4 +0
Total Volume and Open Interest 23,220 43,191 +4,642
Australian Dollar(CME)
Dec12 121206 104.46 105.08 104.33 104.66 +0.15 118,530 194,235 +9,675
Mar13 121206 103.70 104.35 103.64 103.93 +0.14 5,284 17,824 +3,919
Jun13 121206 103.24 103.24 103.10 103.24 +0.14 2 8 +0
Total Volume and Open Interest 123,816 212,072 +13,594
British Pound(CME)
Dec12 121206 160.93 161.28 160.39 160.47 -0.50 96,638 175,132 +5,267
Mar13 121206 160.89 161.24 160.35 160.43 -0.51 2,735 3,554 +1,663
Jun13 121206 160.39 160.89 160.39 160.39 -0.50 0 61 +0
Total Volume and Open Interest 99,373 178,749 +6,930
Canadian Dollar(CME)
Dec12 121206 100.79 101.07 100.71 100.81 -0.04 79,156 152,464 +264
Mar13 121206 100.60 100.87 100.52 100.61 -0.05 2,509 12,924 +1,322
Jun13 121206 100.50 100.53 100.40 100.40 -0.06 28 894 +11
Sep13 121206 100.25 100.38 100.20 100.20 -0.05 2 884 -1
Total Volume and Open Interest 81,731 167,343 +1,626
Japanese Yen(CME)
Dec12 121206 121.34 121.66 121.05 121.42 -0.05 94,475 200,205 -5,904
Mar13 121206 121.46 121.76 121.18 121.53 -0.05 6,234 20,652 +4,043
Jun13 121206 121.65 121.69 121.65 121.65 -0.04 2 86 +2
Total Volume and Open Interest 100,717 220,982 -1,856
Swiss Franc(CME)
Dec12 121206 107.94 108.05 107.08 107.19 -0.78 30,449 41,077 +1,075
Mar13 121206 108.16 108.25 107.26 107.38 -0.77 3,608 3,718 +1,599
Jun13 121206 107.60 108.37 107.60 107.60 -0.77 0 3 +0
Total Volume and Open Interest 34,057 44,798 +2,674
EuroFX(CME)
Dec12 121206 130.72 130.88 129.51 129.64 -1.16 253,280 205,414 +3,323
Mar13 121206 130.86 130.99 129.65 129.76 -1.16 7,732 11,422 +4,056
Jun13 121206 130.84 131.03 129.89 129.89 -1.14 38 664 +11
Total Volume and Open Interest 261,053 217,546 +7,391
Mexican Peso(CME)
Dec12 121206 773.00 777.25 772.75 774.75 +0.75 39,146 164,226 -1,293
Jan13 121206 772.75 772.75 772.00 772.75 +0.75      
Total Volume and Open Interest 44,124 190,751 -84
Brazilian Real(CME)
Jan13 121206 477.70 480.10 477.70 479.50 +4.80 1,530 4,349 +1,484
Feb13 121206 477.30 477.65 477.30 477.30 +4.90 0 1 +0
Mar13 121206 477.50 477.50 474.80 475.50 +4.80 89 1,736 +34
Apr13 121206 473.60 473.60 473.60 473.60 +4.80 0 1 +0
Total Volume and Open Interest 1,619 34,124 +1,518
30-Year T-Bonds(CBOT)
Dec12 121206 151~160 152~060 151~140 151~270 +0~080 23,628 50,605 -11,509
Mar13 121206 150~070 150~280 150~030 150~160 +0~080 316,892 603,883 +6,461
Jun13 121206 149~110 149~110 149~030 149~110 +0~080 0 4 +0
Total Volume and Open Interest 340,520 654,492 -5,048
10-Year T-Notes(CBOT)
Dec12 121206 134~090 134~160 134~080 134~115 +0~025 79,454 84,090 -42,585
Mar13 121206 133~255 134~010 133~240 133~280 +0~025 762,091 1,617,516 +10,110
Jun13 121206 133~010 133~010 132~305 133~010 +0~025      
Total Volume and Open Interest 841,795 1,701,606 -32,475
5-Year T-Notes(CBOT)
Dec12 121206 124~282 124~300 124~270 124~282 +0~002 39,708 140,921 -16,194
Mar13 121206 124~242 124~264 124~226 124~246 +0~006 336,398 1,380,554 +13,713
Jun13 121206 124~046 124~046 124~040 124~046 +0~006      
Total Volume and Open Interest 376,106 1,521,475 -2,481
2 Year T-Notes(CBOT)
Dec12 121206 110~082 110~084 110~080 110~080 unch 16,059 105,941 -15,215
Mar13 121206 110~082 110~084 110~076 110~080 unch 110,527 890,331 +18,991
Jun13 121206 109~244 109~244 109~244 109~244 unch      
Total Volume and Open Interest 126,586 996,272 +3,776
Eurodollars(CME)
Dec12 121206 99.690 99.692 99.690 99.690 +0.003 117,095 854,848 -22,420
Mar13 121206 99.695 99.695 99.690 99.690 unch 94,858 694,107 +9,463
Jun13 121206 99.680 99.685 99.680 99.680 +0.005 96,278 701,348 +2,965
Sep13 121206 99.665 99.670 99.660 99.665 +0.005 93,530 602,111 +8,537
Dec13 121206 99.645 99.650 99.640 99.645 +0.005 74,143 714,996 +8,873
Mar14 121206 99.625 99.630 99.620 99.625 +0.005 103,379 631,922 +10,094
Jun14 121206 99.595 99.605 99.590 99.595 +0.005 71,644 552,387 +4,525
Sep14 121206 99.555 99.565 99.555 99.560 +0.005 68,188 496,566 +2,634
Dec14 121206 99.510 99.525 99.505 99.510 +0.005 48,804 528,001 +1,219
Mar15 121206 99.460 99.480 99.455 99.465 +0.005 55,902 529,692 -984
Jun15 121206 99.400 99.415 99.390 99.405 +0.010 38,858 584,258 +2,706
Sep15 121206 99.320 99.340 99.310 99.325 +0.010 45,686 394,670 +1,296
Dec15 121206 99.210 99.235 99.205 99.220 +0.015 35,321 382,332 -998
Mar16 121206 99.095 99.120 99.090 99.110 +0.015 33,335 232,180 +4,656
Jun16 121206 98.970 98.995 98.960 98.980 +0.015 26,697 163,477 +5,113
Sep16 121206 98.825 98.855 98.820 98.845 +0.020 16,806 140,924 -806
Dec16 121206 98.680 98.700 98.670 98.695 +0.020 14,202 105,657 +3,804
Mar17 121206 98.545 98.570 98.535 98.560 +0.020 10,502 87,136 +592
Total Volume and Open Interest 1,063,615 8,613,991 +40,839
Ultra T-Bond(CBOT)
Dec12 121206 167~24 168~25 167~24 168~07 +0~12 2,983 22,726 -1,353
Mar13 121206 166~13 167~13 166~08 166~26 +0~12 42,228 357,918 +2,040
Jun13 121206 166~26 166~26 166~14 166~26 +0~12      
Total Volume and Open Interest 45,211 380,644 +687
30 Day Federal Funds(CBOT)
Dec12 121206 99.840 99.845 99.840 99.842 unch 2,720 45,448 -868
Jan13 121206 99.855 99.860 99.850 99.855 unch 2,190 26,935 +1,135
Feb13 121206 99.860 99.865 99.855 99.860 unch 764 25,387 +314
Mar13 121206 99.865 99.870 99.860 99.865 unch 1,349 22,160 -268
Apr13 121206 99.870 99.870 99.865 99.865 unch 634 23,361 +220
May13 121206 99.870 99.870 99.865 99.865 unch 893 24,981 +457
Total Volume and Open Interest 17,461 330,886 +2,935
3-Mth Euro-Yen(CME)
Dec12 121206 99.685 99.685 99.685 99.685 unch      
Mar13 121206 99.725 99.725 99.725 99.725 unch      
Jun13 121206 99.750 99.750 99.750 99.750 unch      
Sep13 121206 99.757 99.757 99.757 99.757 unch      
Dec13 121206 99.760 99.760 99.760 99.760 unch      
Mar14 121206 99.760 99.760 99.760 99.760 unch      
Jun14 121206 99.715 99.715 99.715 99.715 unch      
Sep14 121206 99.575 99.575 99.575 99.575 unch      
Dec14 121206 99.800 99.800 99.800 99.800 unch      
Mar15 121206 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121206 99.68 99.68 99.68 99.68 unch 0 2,172 +0
Mar13 121206 99.72 99.72 99.72 99.72 unch 0 407 +0
Jun13 121206 99.76 99.76 99.75 99.75 unch 0 202 +0
Sep13 121206 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 121206 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121206 99.76 99.76 99.76 99.76 unch 0 214 +0
Jun14 121206 99.71 99.71 99.71 99.71 unch      
Sep14 121206 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 3,503 +0
Japanese Gov't Bonds(SGX)
Dec12 121206 145.00 145.24 144.95 145.13 +0.15 4,342 24,221 -238
Mar13 121206 144.49 144.74 144.45 144.66 +0.17 3,058 3,999 +1,993
Jun13 121206 142.57 142.57 142.57 142.57 +0.17      
Total Volume and Open Interest 7,400 28,220 +1,755
Euro-Bund(EUREX)
Dec12 121206 143.24 143.39 143.14 143.38 +0.10 1,249,618 229,035 -391,293
Mar13 121206 145.03 145.74 144.91 145.69 +0.59 807,317 746,017 +262,019
Jun13 121206 143.76 143.84 143.68 143.84 +0.46 32 49 +28
Total Volume and Open Interest 2,056,967 975,101 -129,246
Euro-Bobl(EUREX)
Dec12 121206 126.53 126.67 126.53 126.65 +0.03 975,835 188,038 -321,625
Mar13 121206 127.25 127.72 127.24 127.70 +0.37 767,490 612,501 +235,429
Jun13 121206 127.70 127.70 127.70 127.70 +0.37      
Total Volume and Open Interest 1,743,325 800,539 -86,196
3-Mth Euribor(EUREX)
Dec12 121206 99.815 99.815 99.815 99.815 unch 0 2,536 +0
Mar13 121206 99.855 99.855 99.855 99.855 +0.015 234 2,403 +234
Jun13 121206 99.870 99.870 99.870 99.870 +0.035 100 1,061 +0
Total Volume and Open Interest 349 8,696 +249
Long Gilt(LIFFE)
Dec12 121206 120~03 120~16 119~28 120~15 +0~09 5,337 48,618 -2,510
Mar13 121206 119~11 119~24 119~02 119~24 +0~10 177,114 347,553 -268
Total Volume and Open Interest 182,451 396,171 -2,778
3-Mth Short Sterling(LIFFE)
Dec12 121206 99.48 99.48 99.47 99.48 unch 16,801 237,244 +79
Mar13 121206 99.47 99.49 99.46 99.48 +0.01 40,321 326,237 +3,612
Jun13 121206 99.47 99.49 99.46 99.48 +0.01 49,012 293,546 +3,393
Sep13 121206 99.46 99.49 99.45 99.48 +0.02 56,789 281,990 -10,308
Dec13 121206 99.45 99.47 99.43 99.47 +0.03 62,105 309,933 +906
Mar14 121206 99.42 99.45 99.40 99.45 +0.04 32,709 238,512 +715
Total Volume and Open Interest 392,660 2,530,910 -1,500
3-Mth Euribor(LIFFE)
Dec12 121206 99.815 99.830 99.805 99.815 unch 58,513 507,331 +2,677
Mar13 121206 99.835 99.865 99.825 99.855 +0.015 83,146 493,542 +458
Jun13 121206 99.830 99.875 99.820 99.870 +0.035 98,240 479,450 +8,617
Total Volume and Open Interest 869,745 4,236,334 +26,836
3-Mth Aus T-Bills(SFE)
Dec12 121206 96.90 96.91 96.88 96.90 unch 15,663 98,576 -6,228
Mar13 121206 97.05 97.09 97.03 97.07 +0.01 31,174 213,328 -1,102
Jun13 121206 97.17 97.23 97.15 97.21 +0.04 23,445 140,387 -1,673
Sep13 121206 97.19 97.24 97.16 97.23 +0.04 10,992 91,822 +1,825
Dec13 121206 97.15 97.19 97.13 97.19 +0.05 6,374 77,162 +197
Mar14 121206 97.05 97.10 97.05 97.10 +0.04 5,136 46,490 +1,777
Jun14 121206 96.97 97.00 96.96 97.00 +0.03 4,240 23,267 +1,885
Sep14 121206 96.90 96.92 96.87 96.92 +0.03 1,735 19,203 -625
Dec14 121206 96.80 96.82 96.78 96.82 +0.02 564 1,899 +326
Mar15 121206 96.75 96.75 96.75 96.75 +0.03 25 85 -23
Total Volume and Open Interest 99,348 712,699 -3,641
10-Year Aus T-Bonds(SFE)
Dec12 121206 96.90 96.96 96.88 96.96 +0.06 63,944 444,009 +3,624
Mar13 121206 96.86 96.92 96.85 96.92 +0.06 1,593 2,294 +915
Total Volume and Open Interest 65,537 446,303 +4,539
3-Year Aus T-Bonds(SFE)
Dec12 121206 97.38 97.43 97.34 97.40 +0.02 146,896 530,961 -13,707
Mar13 121206 97.41 97.43 97.40 97.43 +0.02 13 155 +13
Total Volume and Open Interest 146,909 531,116 -13,694
Gold(CMX)
Dec12 121206 1694.3 1702.1 1686.4 1700.3 +7.9 1,428 2,047 -2,181
Feb13 121206 1695.7 1704.8 1687.1 1701.8 +8.0 197,018 285,649 -5,527
Apr13 121206 1697.3 1705.4 1689.2 1703.9 +8.0 4,912 32,029 +1,284
Jun13 121206 1698.7 1708.0 1691.9 1706.0 +8.0 4,694 30,338 +918
Aug13 121206 1700.5 1707.9 1699.9 1707.9 +8.0 3,161 15,766 -1,524
Oct13 121206 1699.6 1709.9 1699.6 1709.9 +8.0 50 9,536 +1
Dec13 121206 1707.6 1712.0 1698.0 1712.0 +8.0 1,462 20,458 +497
Feb14 121206 1714.2 1714.2 1714.2 1714.2 +8.0 25 2,479 -21
Apr14 121206 1716.5 1716.5 1716.5 1716.5 +8.0 0 3,476 +0
Jun14 121206 1718.8 1718.8 1718.8 1718.8 +7.9 54 9,030 -53
Aug14 121206 1721.2 1721.2 1721.2 1721.2 +7.9 1 84 -1
Oct14 121206 1723.6 1723.6 1723.6 1723.6 +7.8      
Total Volume and Open Interest 213,996 434,416 -6,646
Silver(CMX)
Dec12 121206 3275.0 3315.0 3254.5 3303.9 +15.6 443 681 -728
Mar13 121206 3295.0 3333.0 3260.0 3311.4 +15.7 48,639 86,640 -1,762
May13 121206 3267.5 3330.0 3267.5 3316.4 +15.7 919 6,216 -140
Jul13 121206 3283.0 3323.5 3283.0 3320.6 +15.7 440 6,321 +28
Sep13 121206 3310.0 3324.5 3310.0 3324.5 +16.0 228 4,351 +75
Dec13 121206 3306.0 3332.5 3290.0 3329.5 +16.2 415 17,275 +35
Mar14 121206 3331.2 3331.2 3331.2 3331.2 +16.1 395 1,552 -293
Total Volume and Open Interest 52,498 141,738 -2,674
Platinum(NYMEX)
Jan13 121206 1584.8 1601.9 1573.4 1600.7 +16.5 9,417 54,528 -1,067
Apr13 121206 1588.5 1605.0 1579.1 1604.7 +16.5 906 6,344 +377
Jul13 121206 1606.9 1607.7 1606.9 1607.7 +17.0 9 382 +8
Oct13 121206 1609.7 1609.7 1609.7 1609.7 +17.0 0 42 +0
Total Volume and Open Interest 10,334 61,309 -680
Palladium(NYMEX)
Dec12 121206 684.05 695.55 683.25 695.55 +9.60 100 90 -726
Mar13 121206 686.10 700.80 683.00 697.05 +9.60 3,588 23,024 +298
Jun13 121206 695.05 698.30 695.05 698.30 +9.60 3 75 +3
Total Volume and Open Interest 3,691 23,194 -425
Copper(CMX)
Dec12 121206 365.90 366.25 361.95 362.70 -4.00 864 3,515 -325
Mar13 121206 367.65 368.90 363.30 364.45 -4.20 44,986 105,059 +3,138
May13 121206 368.25 369.70 364.40 365.55 -4.10 2,286 14,191 +438
Jul13 121206 367.50 369.40 365.85 366.35 -4.05 284 6,183 -88
Sep13 121206 369.65 369.75 366.95 366.95 -4.00 113 3,609 -85
Total Volume and Open Interest 49,643 143,993 +3,184
DJIA Index(CBOT)
Dec12 121206 13034 13065 13003 13063 +39 616 14,695 +35
Mar13 121206 12992 12992 12953 12992 +39 4 31 +1
Jun13 121206 12912 12912 12873 12912 +39      
Sep13 121206 12833 12833 12794 12833 +39      
Total Volume and Open Interest 620 14,726 +36
E-mini DJIA Index(CBOT)
Dec12 121206 13015 13073 12997 13063 +39 116,192 93,873 +2,656
Mar13 121206 12961 13001 12925 12992 +39 785 1,427 +547
Jun13 121206 12872 12912 12872 12912 +39 0 59 +0
Sep13 121206 12833 12833 12833 12833 +39      
Total Volume and Open Interest 116,977 95,359 +3,203
S & P 500(CME)
Dec12 121206 1406.60 1413.50 1404.20 1413.00 +4.70 8,496 208,499 -3,167
Mar13 121206 1401.00 1406.70 1399.00 1406.70 +4.70 1,244 8,992 +567
Jun13 121206 1399.80 1399.80 1393.10 1399.80 +4.70 135 3,088 +13
Sep13 121206 1393.00 1393.00 1386.30 1393.00 +4.70 0 5 +0
Total Volume and Open Interest 9,875 220,584 -2,587
S & P 500 E-Mini(Globex)
Dec12 121206 1406.50 1413.50 1404.00 1413.00 +4.75 1,619,569 3,043,920 +1,263
Mar13 121206 1400.25 1407.25 1398.00 1406.75 +4.75 38,151 108,362 +25,194
Total Volume and Open Interest 1,658,241 3,156,565 +26,914
NASDAQ 100(CME)
Dec12 121206 2636.50 2655.50 2628.00 2654.00 +16.50 2,069 26,098 -1,166
Mar13 121206 2648.30 2649.00 2648.30 2648.30 +16.80 18 160 +0
Jun13 121206 2642.80 2642.80 2626.00 2642.80 +16.80      
Total Volume and Open Interest 2,087 26,258 -1,166
NASDAQ 100 E-Mini(Globex)
Dec12 121206 2636.00 2662.00 2622.50 2654.00 +16.50 259,040 387,042 -1,110
Mar13 121206 2633.50 2655.50 2616.50 2648.30 +16.80 509 1,283 +37
Total Volume and Open Interest 259,550 388,338 -1,073
S & P Midcap 400(CME)
Dec12 121206 1000.80 1001.00 997.00 1000.80 +1.00 0 2,960 -2
Mar13 121206 998.50 998.50 997.30 998.50 +1.20      
Jun13 121206 996.40 996.40 995.20 996.40 +1.20      
Total Volume and Open Interest 0 2,960 -2
Volatility Index(CBOE)
Dec12 121206 16.10 16.50 16.00 16.40 +0.30 45,012 135,160 -2,623
Jan13 121206 17.35 17.75 17.30 17.65 +0.30 28,697 0 +0
Feb13 121206 18.36 18.69 18.35 18.55 +0.20 11,747 41,856 +1,312
Mar13 121206 19.30 19.53 19.24 19.35 +0.10 6,024 38,499 -378
Total Volume and Open Interest 101,472 261,494 +494
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121206 9515 9570 9510 9545 +25 6,559 42,839 -5
Mar13 121206 9535 9570 9510 9555 +25 1,803 784 +473
Total Volume and Open Interest 8,362 43,623 +468
Nikkei 225(SGX)
Dec12 121206 9485 9570 9450 9545 +70 90,915 272,968 +441
Mar13 121206 9485 9555 9445 9530 +70 6,355 10,437 +5,471
Jun13 121206 9455 9455 9455 9455 +75 0 1,208 +0
Total Volume and Open Interest 97,658 297,647 +6,232
CAC 40(EURONEXT)
Dec12 121206 3598.0 3615.0 3577.5 3591.0 +7.0 95,339 361,630 +1,242
Jan13 121206 3601.0 3614.5 3579.0 3591.0 +7.0 201 1,124 +363
Feb13 121206 3615.0 3615.0 3571.0 3591.0 +7.0 9 8 +2
Total Volume and Open Interest 95,845 363,336 +1,648
Hang Seng Index(HKFE)
Dec12 121206 22294 22380 22220 22240 -100 67,428 126,807 -3,385
Jan13 121206 22330 22392 22249 22257 -91 387 414 +86
Total Volume and Open Interest 68,001 133,367 -3,252
DAX(EUREX)
Dec12 121206 7468.0 7558.0 7461.0 7537.5 +92.5 111,999 169,212 +8,859
Mar13 121206 7474.5 7563.0 7469.5 7543.5 +92.5 12,947 20,541 +4,537
Jun13 121206 7481.0 7565.0 7481.0 7549.5 +92.5 181 5,813 +10
Total Volume and Open Interest 125,127 195,566 +13,406
FT-SE 100(EURONEXT)
Dec12 121206 5895.50 5926.50 5885.00 5905.00 +23.50 90,398 639,067 +3,623
Mar13 121206 5854.50 5882.00 5853.00 5864.50 +23.00 5,820 39,185 +29,115
Jun13 121206 5800.00 5800.00 5800.00 5800.00 +23.50 0 28 +0
Total Volume and Open Interest 96,218 678,333 +32,738
SPI 200(SFE)
Dec12 121206 4526.0 4547.0 4510.0 4515.0 -10.0 21,735 274,187 +404
Mar13 121206 4513.0 4518.0 4485.0 4487.0 -10.0 207 2,701 +85
Jun13 121206 4486.0 4486.0 4486.0 4486.0 -9.0 1 2,946 +0
Total Volume and Open Interest 22,381 281,213 +908
FTSE MIB(ISE)
Dec12 121206 15955.00 16115.00 15630.00 15849.00 -99.00 13,661 40,618 +902
Mar13 121206 15995.00 16115.00 15650.00 15861.00 -97.00 54 327 +32
Jun13 121206 15680.00 15680.00 15500.00 15576.00 -97.00 4 17 +4
Total Volume and Open Interest 13,719 40,962 +938
KOSPI 200(KFE)
Dec12 121206 257.65 258.00 257.45 257.55 +0.35 190,824 105,170 +2,158
Mar13 121206 257.50 257.50 256.40 256.65 +0.35 564 11,225 +583
Jun13 121206 257.75 257.75 257.65 257.65 -0.35 0 1,162 +0
Total Volume and Open Interest 191,388 117,567 +2,741
GSCI(CME)
Dec12 121206 639.00 640.00 634.00 634.00 -10.50 205 8,480 -166
Jan13 121206 640.00 645.55 635.00 635.00 -10.50 149 520 +140
Feb13 121206 637.00 647.05 637.00 637.00 -10.00      
Total Volume and Open Interest 354 9,000 -26
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