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 Fri December 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121207 1490.75 1498.25 1470.00 1472.25 -19.00 96,796 208,978 -3,039
Mar13 121207 1485.75 1493.75 1469.50 1472.00 -14.00 42,525 141,636 +4,576
May13 121207 1460.75 1471.00 1449.50 1453.25 -10.50 13,925 108,703 +757
Jul13 121207 1450.00 1458.00 1437.00 1441.50 -10.00 7,924 71,624 +618
Aug13 121207 1420.25 1428.50 1411.00 1414.00 -9.50 194 1,640 +9
Sep13 121207 1370.75 1379.50 1368.25 1371.00 -7.00 240 1,310 -30
Nov13 121207 1333.00 1340.00 1323.75 1329.00 -5.75 6,318 57,993 -440
Jan14 121207 1337.50 1340.00 1329.50 1335.00 -5.00 122 939 +66
Mar14 121207 1337.50 1342.75 1337.50 1338.25 -4.50 14 541 +4
May14 121207 1332.50 1338.50 1332.50 1332.50 -6.00 22 453 +3
Jul14 121207 1340.25 1341.00 1332.25 1333.50 -5.25 77 317 +21
Aug14 121207 1328.25 1333.50 1328.25 1328.25 -5.25 0 1 +0
Sep14 121207 1315.00 1320.25 1315.00 1315.00 -5.25 0 1 +0
Nov14 121207 1304.00 1304.00 1294.50 1295.75 -8.00 3 2,244 -8
Total Volume and Open Interest 168,160 596,472 +2,537
Soybean Meal(CBOT)
Dec12 121207 458.20 460.00 450.00 450.50 -7.50 1,368 4,742 -858
Jan13 121207 450.50 452.90 442.00 442.90 -7.80 31,827 69,292 -697
Mar13 121207 443.80 447.50 436.50 437.90 -6.00 10,685 63,681 +41
May13 121207 431.30 434.20 424.90 426.30 -5.00 4,603 31,553 +294
Jul13 121207 423.40 426.00 417.20 419.10 -4.30 1,682 23,223 +478
Aug13 121207 411.70 413.80 408.00 409.70 -4.10 166 2,141 -2
Sep13 121207 400.00 400.00 394.00 394.60 -4.10 134 2,433 +25
Oct13 121207 376.50 379.30 375.50 376.30 -3.00 190 3,157 +12
Dec13 121207 375.00 376.50 372.00 373.20 -2.50 760 14,252 +66
Jan14 121207 373.90 376.50 373.90 373.90 -2.60 2 490 -2
Total Volume and Open Interest 51,454 216,039 -650
Soybean Oil(CBOT)
Dec12 121207 50.95 51.00 50.55 50.82 -0.05 4,471 3,671 +171
Jan13 121207 51.20 51.38 50.76 51.13 -0.07 70,824 126,203 -8,732
Mar13 121207 51.67 51.85 51.23 51.62 -0.05 40,211 78,723 +432
May13 121207 51.99 52.27 51.67 52.08 -0.02 20,269 34,937 -2,941
Jul13 121207 52.34 52.59 51.99 52.46 +0.03 6,923 28,425 +1,202
Aug13 121207 52.16 52.50 52.06 52.39 +0.01 469 3,855 +117
Sep13 121207 51.93 52.21 51.93 52.16 +0.02 337 3,506 +113
Oct13 121207 51.30 51.70 51.30 51.63 +0.03 370 4,464 +89
Dec13 121207 51.44 51.51 50.88 51.36 +0.03 1,467 14,391 +406
Jan14 121207 51.53 51.53 51.52 51.53 +0.01 23 1,291 +13
Total Volume and Open Interest 145,372 300,896 -9,126
Canola(WCE)
Jan13 121207 599.5 601.4 595.0 598.6 -0.8 10,682 77,705 -2,866
Mar13 121207 597.1 599.0 592.7 595.1 -2.0 7,909 43,278 +3,584
May13 121207 593.3 596.0 591.0 593.3 -2.2 1,239 15,175 -238
Jul13 121207 588.3 591.8 586.6 590.0 -1.5 1,118 8,925 +404
Nov13 121207 542.3 545.1 540.0 543.5 -0.6 461 9,616 +402
Total Volume and Open Interest 21,439 155,196 +1,313
Corn(CBOT)
Dec12 121207 748.00 749.00 731.50 732.75 -15.00 8,852 12,207 -3,250
Mar13 121207 751.00 752.75 735.00 737.25 -14.25 119,785 635,091 -319
May13 121207 753.00 754.25 736.75 739.25 -13.75 32,994 165,090 +1,499
Jul13 121207 746.75 748.00 732.75 735.50 -11.50 21,271 161,899 -168
Sep13 121207 663.75 664.00 653.75 657.75 -6.00 2,672 37,039 +926
Dec13 121207 643.00 644.25 634.75 637.75 -5.75 15,396 180,518 +4,580
Mar14 121207 651.00 651.50 643.00 645.75 -5.75 559 4,102 +317
May14 121207 654.50 657.50 649.00 651.75 -5.75 167 1,147 +131
Jul14 121207 656.25 659.25 650.50 653.50 -5.75 36 1,305 +14
Sep14 121207 602.50 608.25 602.50 602.50 -5.75 4 96 +3
Total Volume and Open Interest 202,201 1,207,317 +3,952
Wheat(CBOT)
Dec12 121207 844.50 845.25 837.00 844.25 -1.00 1,075 764 -451
Mar13 121207 862.25 864.75 852.75 861.00 -1.00 40,826 247,855 -1,767
May13 121207 870.50 873.75 861.75 870.25 -0.75 11,341 53,112 -265
Jul13 121207 872.50 875.50 864.75 873.75 +0.75 7,637 74,781 +234
Sep13 121207 879.50 883.00 875.75 882.50 +1.00 400 11,259 +119
Dec13 121207 889.00 892.50 882.75 891.25 +0.25 2,419 49,078 +83
Total Volume and Open Interest 63,840 442,465 -1,979
Wheat(KCBT)
Dec12 121207 897.00 897.25 892.25 896.00 -2.00 62 415 -96
Mar13 121207 912.00 914.50 904.00 909.75 -2.25 7,532 103,497 -1,698
May13 121207 920.25 923.50 913.25 919.50 -2.25 2,229 20,610 -203
Jul13 121207 925.00 928.00 917.75 924.75 -0.75 1,654 27,736 +20
Sep13 121207 932.75 933.00 924.00 930.50 -1.00 217 3,739 +28
Dec13 121207 939.00 939.75 929.25 936.75 -1.75 163 4,462 +47
Total Volume and Open Interest 11,860 161,003 -1,899
Wheat(MGE)
Dec12 121207 917.00 917.75 917.00 917.25 unch 20 51 -10
Mar13 121207 935.75 937.50 929.75 934.00 -1.25 1,967 28,097 -19
May13 121207 945.00 947.00 936.50 942.75 -2.25 458 6,303 +142
Jul13 121207 950.75 953.25 946.25 950.00 -1.00 321 2,711 +194
Sep13 121207 940.75 944.75 938.50 942.50 -1.75 185 3,293 +127
Total Volume and Open Interest 3,053 42,803 +493
Oats(CBOT)
Dec12 121207 374.00 381.25 374.00 374.75 -6.50 23 29 +5
Mar13 121207 398.00 402.00 387.50 391.25 -6.75 1,796 9,349 +569
May13 121207 404.00 404.00 391.00 394.75 -6.50 47 928 +30
Jul13 121207 391.50 398.50 391.50 393.50 -5.00 12 83 +12
Total Volume and Open Interest 1,891 10,451 +618
Rough Rice(CBOT)
Jan13 121207 15.30 15.48 15.24 15.27 -0.05 1,933 11,331 -356
Mar13 121207 15.60 15.80 15.56 15.58 -0.05 884 3,444 +652
May13 121207 16.07 16.07 15.91 15.91 -0.06 789 636 +511
Jul13 121207 16.07 16.16 16.07 16.07 -0.09 7 57 +0
Total Volume and Open Interest 3,622 15,498 +814
Live Cattle(CME)
Dec12 121207 126.050 126.050 125.535 125.885 -0.195 11,485 37,661 -2,378
Feb13 121207 131.000 131.100 130.200 130.400 -0.635 25,093 147,258 +311
Apr13 121207 134.950 134.950 134.150 134.485 -0.465 9,472 77,362 -99
Jun13 121207 131.185 131.185 130.485 130.650 -0.550 3,727 44,579 +203
Aug13 121207 130.630 130.650 130.000 130.250 -0.500 3,201 25,798 +960
Oct13 121207 134.000 134.130 133.535 133.800 -0.300 177 4,496 -31
Total Volume and Open Interest 53,301 340,047 -997
Feeder Cattle(CME)
Jan13 121207 148.185 149.000 147.850 148.785 +0.535 3,022 16,362 -166
Mar13 121207 150.735 151.285 150.300 151.150 +0.350 2,086 6,010 +547
Apr13 121207 152.000 152.600 151.600 152.400 +0.350 253 2,424 -3
May13 121207 153.535 154.000 153.200 153.900 +0.200 304 2,220 +34
Aug13 121207 157.800 158.000 157.250 157.735 -0.145 197 1,219 +4
Sep13 121207 158.400 158.600 158.380 158.600 +0.200 21 126 +13
Oct13 121207 159.000 159.185 159.000 159.000 unch 23 79 +17
Total Volume and Open Interest 5,914 28,460 +453
Lean Hogs(CME)
Dec12 121207 83.385 83.385 82.000 82.300 -1.150 7,337 26,261 -494
Feb13 121207 84.230 84.400 83.200 83.480 -0.970 14,845 104,861 +862
Apr13 121207 88.900 88.950 88.035 88.480 -0.500 5,197 47,195 +828
May13 121207 96.200 97.300 96.000 97.300 unch 16 1,486 -3
Jun13 121207 98.950 98.980 98.035 98.200 -0.835 2,488 31,212 +413
Jul13 121207 98.730 98.730 97.830 98.100 -0.700 714 10,744 +183
Aug13 121207 97.450 97.450 96.600 96.900 -0.550 491 14,995 +16
Oct13 121207 86.680 86.680 85.850 86.330 -0.670 433 11,019 +83
Total Volume and Open Interest 31,677 253,762 +1,892
Class III Milk(CME)
Dec12 121207 18.52 18.54 18.42 18.51 +0.01 235 4,312 -57
Jan13 121207 18.00 18.12 17.65 18.07 +0.08 404 2,963 +46
Feb13 121207 18.18 18.18 17.90 18.07 -0.03 283 2,261 -24
Mar13 121207 18.31 18.34 18.22 18.30 -0.04 136 1,843 +31
Apr13 121207 18.40 18.43 18.31 18.39 -0.04 99 1,339 +24
Total Volume and Open Interest 1,428 19,345 +125
Cocoa(ICE)
Dec12 121207 2471 2471 2471 2471 -2 9 257 -7
Mar13 121207 2420 2432 2387 2412 -8 11,433 97,114 -1,155
May13 121207 2427 2438 2395 2420 -8 1,123 32,734 +142
Jul13 121207 2433 2437 2404 2427 -7 556 19,020 +20
Sep13 121207 2436 2436 2407 2430 -6 435 16,018 -27
Dec13 121207 2412 2432 2411 2432 -6 168 9,832 -51
Mar14 121207 2445 2445 2422 2437 -5 151 15,874 -52
Total Volume and Open Interest 13,995 200,237 -1,145
Coffee "C"(ICE)
Dec12 121207 140.50 142.25 140.10 142.10 +1.65 6 69 -31
Mar13 121207 150.65 155.15 149.30 153.85 +2.90 10,958 93,743 -92
May13 121207 153.80 157.95 152.15 156.70 +2.90 3,512 24,402 +535
Jul13 121207 156.10 160.50 155.00 159.45 +2.85 840 10,839 +89
Sep13 121207 158.45 163.20 157.90 162.25 +2.85 349 5,444 +84
Dec13 121207 162.35 166.65 161.95 166.20 +2.80 144 3,922 +42
Total Volume and Open Interest 15,885 139,931 +672
Orange Juice(ICE)
Jan13 121207 125.00 127.00 124.50 124.55 -0.65 963 12,692 -248
Mar13 121207 125.80 127.75 125.25 125.40 -0.55 582 7,595 +330
May13 121207 128.40 129.05 127.00 127.00 -0.90 167 1,516 +81
Jul13 121207 130.40 131.10 129.00 129.00 -0.80 29 720 +13
Sep13 121207 131.00 131.00 131.00 131.00 -0.80 1 73 -1
Nov13 121207 133.20 133.20 132.60 132.60 -0.80 3 61 +2
Total Volume and Open Interest 1,745 22,682 +177
Sugar #11(ICE)
Mar13 121207 19.35 19.40 19.05 19.21 -0.15 35,512 358,217 -284
May13 121207 19.44 19.44 19.12 19.35 -0.09 11,412 117,915 +1,489
Jul13 121207 19.48 19.52 19.20 19.48 -0.04 10,401 124,696 -867
Oct13 121207 19.77 19.82 19.51 19.80 -0.03 4,395 70,246 -1,039
Mar14 121207 20.29 20.34 20.04 20.33 -0.04 2,300 47,867 -338
May14 121207 20.00 20.23 19.95 20.23 -0.04 251 13,961 -32
Jul14 121207 19.85 20.12 19.85 20.12 -0.05 92 6,638 +20
Oct14 121207 20.05 20.16 20.05 20.16 -0.04 6 9,152 +0
Total Volume and Open Interest 64,376 758,726 -1,056
London Cocoa(LCE)
Dec12 121207 1623 1630 1607 1621 +1 11,941 26,997 -1,456
Mar13 121207 1543 1559 1531 1546 -1 16,474 71,702 -202
May13 121207 1550 1560 1537 1551 -1 1,839 31,226 +205
Jul13 121207 1555 1565 1542 1556 -1 930 21,127 +12
Sep13 121207 1560 1569 1547 1561 -1 522 23,584 +259
Dec13 121207 1556 1558 1540 1551 +1 313 13,441 +201
Mar14 121207 1556 1556 1543 1551 unch 722 17,440 +491
Total Volume and Open Interest 32,791 213,006 -442
London Sugar(LCE)
Mar13 121207 516.40 519.50 512.00 515.50 -3.00 2,054 41,643 -448
May13 121207 522.70 524.50 518.80 522.20 -2.90 575 14,964 +31
Aug13 121207 525.90 527.60 521.60 525.60 -2.40 375 7,666 +82
Oct13 121207 530.50 532.10 526.10 530.10 -2.30 76 4,728 -28
Dec13 121207 539.30 540.90 535.00 537.90 -3.70 104 1,763 -17
Total Volume and Open Interest 3,237 71,823 -340
Cotton(ICE)
Dec12 121206 72.25 72.29 72.24 72.24 +0.20 10 248 -46
Mar13 121207 73.54 73.92 73.10 73.79 +0.24 9,492 123,155 -1,082
May13 121207 74.27 74.73 73.95 74.70 +0.23 968 19,226 +150
Jul13 121207 74.75 75.54 74.72 75.52 +0.28 597 10,868 +190
Oct13 121207 76.69 76.69 76.69 76.69 +0.29 3 6 +2
Dec13 121207 76.92 77.64 76.78 77.61 +0.15 65 6,507 +3
Total Volume and Open Interest 11,179 160,229 -758
Lumber(CME)
Jan13 121207 348.5 351.8 341.6 343.2 -2.4 432 5,708 -88
Mar13 121207 351.3 355.5 346.8 353.7 +3.4 190 3,449 +79
May13 121207 352.6 353.0 347.2 353.0 -0.7 75 1,304 +6
Jul13 121207 347.8 350.1 343.0 343.0 -2.0 4 170 +1
Total Volume and Open Interest 701 10,647 -2
Crude Oil(NYM)
Jan13 121207 86.39 86.92 85.77 85.93 -0.33 220,850 282,835 -12,227
Feb13 121207 86.95 87.48 86.35 86.50 -0.35 55,365 185,398 +6,627
Mar13 121207 87.57 88.13 86.97 87.15 -0.36 33,312 121,476 +2,545
Apr13 121207 88.24 88.69 87.60 87.75 -0.37 21,478 66,480 +1,083
May13 121207 88.88 89.12 88.17 88.31 -0.37 18,606 55,165 -171
Jun13 121207 89.25 89.60 88.56 88.76 -0.36 36,242 119,568 +7,385
Jul13 121207 89.25 89.96 88.89 89.06 -0.36 4,944 42,646 +296
Aug13 121207 90.16 90.16 89.25 89.25 -0.35 2,458 26,694 -476
Sep13 121207 89.54 90.22 89.20 89.39 -0.33 4,360 41,564 -219
Oct13 121207 89.83 89.85 89.41 89.46 -0.33 3,154 31,191 +758
Nov13 121207 89.91 90.36 89.43 89.52 -0.33 2,036 33,764 +875
Dec13 121207 89.87 90.40 89.22 89.54 -0.33 33,573 178,742 +3,365
Jan14 121207 89.47 89.47 89.46 89.47 -0.32 814 28,772 -42
Feb14 121207 89.38 89.38 89.37 89.38 -0.31 731 11,845 -282
Mar14 121207 89.29 89.99 89.29 89.29 -0.30 547 15,605 -277
Apr14 121207 89.20 89.20 89.19 89.20 -0.29 45 9,174 +14
Total Volume and Open Interest 450,961 1,558,406 +9,339
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121207 86.400 86.900 85.775 85.925 -0.325 4,828 2,949 -262
Feb13 121207 87.000 87.450 86.400 86.500 -0.350 197 1,548 -11
Mar13 121207 87.675 87.700 87.025 87.150 -0.350 14 330 -1
Apr13 121207 88.000 88.025 87.750 87.750 -0.375 27 35 +20
May13 121207 88.300 88.300 88.300 88.300 -0.375 1 7 +1
Jun13 121207 88.750 89.600 88.750 88.750 -0.375 1 45 -1
Jul13 121207 89.050 89.050 89.050 89.050 -0.375 0 1 +0
Aug13 121207 89.250 89.250 89.250 89.250 -0.350      
Sep13 121207 89.400 89.400 89.375 89.400 -0.325 0 1 +0
Total Volume and Open Interest 5,068 5,071 -254
Heating Oil(NYM)
Jan13 121207 294.20 295.64 291.23 291.53 -2.79 53,973 101,844 -1,197
Feb13 121207 294.83 296.26 292.14 292.40 -2.56 26,150 44,979 +902
Mar13 121207 294.83 295.73 291.88 292.21 -2.18 17,447 34,637 +636
Apr13 121207 292.54 294.08 290.47 290.80 -1.87 8,188 31,784 +66
May13 121207 296.43 296.75 293.31 293.65 -1.62 3,883 22,610 +171
Jun13 121207 294.22 295.14 291.76 292.19 -1.43 4,681 19,745 +667
Jul13 121207 293.00 293.40 291.30 291.70 -1.27 301 5,447 +49
Aug13 121207 293.05 293.05 291.08 291.50 -1.17 111 2,938 +11
Sep13 121207 292.83 293.83 291.06 291.38 -1.11 442 7,639 -45
Oct13 121207 293.05 293.05 290.97 291.33 -1.07 97 2,431 +34
Nov13 121207 291.34 291.75 291.14 291.29 -1.08 174 2,001 +19
Dec13 121207 292.95 293.57 290.89 291.14 -1.07 1,499 15,799 +489
Jan14 121207 291.60 291.60 291.02 291.02 -1.05 131 1,398 +115
Feb14 121207 290.62 290.62 290.62 290.62 -0.96 10 84 +3
Total Volume and Open Interest 117,130 294,643 +1,935
Gasoline(NYMEX)
Jan13 121207 259.93 262.48 259.33 259.74 +0.05 62,381 116,904 -7,574
Feb13 121207 260.71 262.90 259.95 260.47 +0.12 31,865 41,316 +2,030
Mar13 121207 262.58 264.65 261.55 262.32 +0.11 19,434 32,706 -546
Apr13 121207 277.19 279.31 276.42 277.17 +0.15 11,048 25,687 +2,552
May13 121207 277.66 278.84 275.78 276.70 +0.08 7,039 13,996 -474
Jun13 121207 274.33 276.34 273.37 274.17 -0.02 9,186 12,765 -498
Jul13 121207 270.82 273.02 270.54 271.10 -0.05 2,329 6,193 +293
Aug13 121207 268.50 268.51 267.23 267.85 -0.05 1,996 3,833 +300
Sep13 121207 265.68 265.68 263.38 264.43 -0.05 2,699 5,315 +383
Oct13 121207 252.18 252.18 250.50 251.46 +0.03 2,221 3,503 +1,063
Total Volume and Open Interest 157,811 273,832 +97
e-miNY RBOB Gasoline(NYM)
Jan13 121207 259.70 259.74 259.70 259.70 unch 0 1 +0
Feb13 121207 260.50 260.50 260.47 260.50 +0.10      
Mar13 121207 262.30 262.32 262.30 262.30 +0.10      
Apr13 121207 277.20 277.20 277.17 277.20 +0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121207 3.640 3.684 3.539 3.551 -0.115 148,134 277,115 -8,346
Feb13 121207 3.666 3.707 3.569 3.578 -0.109 34,987 83,792 +3,864
Mar13 121207 3.671 3.699 3.568 3.577 -0.100 29,773 155,018 +3,198
Apr13 121207 3.685 3.704 3.583 3.592 -0.089 35,886 129,350 -2,774
May13 121207 3.710 3.743 3.625 3.633 -0.087 6,727 49,972 +1,141
Jun13 121207 3.750 3.781 3.665 3.673 -0.086 4,014 21,961 +34
Jul13 121207 3.766 3.819 3.713 3.713 -0.085 5,194 28,080 +593
Aug13 121207 3.807 3.830 3.730 3.736 -0.083 1,359 22,803 -47
Sep13 121207 3.794 3.832 3.738 3.741 -0.081 1,683 21,881 -41
Oct13 121207 3.856 3.876 3.770 3.774 -0.081 20,882 99,314 +2,545
Nov13 121207 3.945 3.973 3.880 3.882 -0.075 3,104 27,402 +60
Dec13 121207 4.125 4.161 4.065 4.069 -0.071 3,891 29,100 -417
Jan14 121207 4.209 4.257 4.162 4.171 -0.070 10,070 77,051 +570
Feb14 121207 4.211 4.211 4.165 4.165 -0.068 337 5,988 -36
Mar14 121207 4.155 4.155 4.106 4.106 -0.065 889 15,576 -39
Apr14 121207 4.016 4.029 3.960 3.962 -0.059 5,633 32,312 +294
Total Volume and Open Interest 321,938 1,156,777 +4,465
Brent Crude Oil(ICE)
Jan13 121207 107.05 107.89 106.66 107.02 -0.01 184,649 185,021 -16,112
Feb13 121207 106.15 107.04 105.80 106.17 -0.09 114,598 235,236 +22,431
Mar13 121207 105.48 106.33 105.06 105.44 -0.16 51,093 122,042 +8,317
Apr13 121207 105.02 105.76 104.52 104.90 -0.20 16,786 49,679 +862
May13 121207 104.87 105.36 104.11 104.51 -0.21 10,352 50,831 +545
Jun13 121207 104.52 105.01 103.74 104.17 -0.21 31,566 104,409 +5,073
Jul13 121207 104.16 104.58 103.36 103.80 -0.22 4,974 34,215 -75
Aug13 121207 103.82 104.19 102.99 103.39 -0.22 3,414 45,154 +112
Sep13 121207 103.32 103.76 102.53 102.97 -0.22 8,100 44,276 +297
Oct13 121207 102.60 102.60 102.60 102.60 -0.22 3,949 38,837 -757
Nov13 121207 102.27 102.27 102.27 102.27 -0.22 3,708 29,222 -339
Dec13 121207 102.29 102.76 101.55 101.95 -0.22 24,477 124,074 +55
Jan14 121207 101.68 101.68 101.68 101.68 -0.22 707 21,343 +16
Feb14 121207 101.40 101.40 101.40 101.40 -0.22 198 12,420 -3
Total Volume and Open Interest 473,882 1,302,176 +21,044
Gas Oil(ICE)
Dec12 121207 913.50 916.00 902.50 905.75 -7.75 29,935 61,139 -7,717
Jan13 121207 916.75 919.50 906.25 909.25 -7.50 75,419 106,739 -2,451
Feb13 121207 917.00 920.25 907.75 910.50 -7.00 32,692 64,375 -898
Mar13 121207 915.50 919.00 907.00 909.50 -6.50 14,904 45,106 +1,724
Apr13 121207 913.00 915.50 904.00 906.75 -5.75 5,289 34,403 -62
May13 121207 909.75 911.75 901.75 903.50 -5.00 2,197 21,343 -34
Jun13 121207 905.00 908.25 897.50 900.25 -4.50 9,238 33,262 -1,224
Jul13 121207 904.25 906.00 897.00 898.50 -4.00 1,410 16,966 +185
Aug13 121207 902.75 904.50 896.00 897.25 -3.50 815 13,996 -97
Sep13 121207 901.25 903.25 893.25 896.00 -3.00 1,083 15,318 -94
Total Volume and Open Interest 178,995 517,405 -11,924
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121207 2.400 2.400 2.362 2.375 -0.034 330 1,300 -28
Feb13 121207 2.399 2.399 2.365 2.372 -0.034 295 1,929 +17
Mar13 121207 2.407 2.407 2.374 2.379 -0.032 209 2,201 +68
Apr13 121207 2.392 2.396 2.380 2.380 -0.032 140 713 -2
May13 121207 2.390 2.390 2.369 2.373 -0.026 130 1,213 -1
Jun13 121207 2.377 2.377 2.348 2.358 -0.024 62 942 -17
Jul13 121207 2.337 2.344 2.333 2.340 -0.027 45 1,477 +3
Total Volume and Open Interest 1,348 10,511 -267
WTI Crude Oil(ICE)
Jan13 121207 86.35 86.92 85.77 85.93 -0.33 36,752 73,227 -2,619
Feb13 121207 87.08 87.49 86.35 86.50 -0.35 18,680 70,025 +2,071
Mar13 121207 87.66 87.89 87.01 87.15 -0.36 9,028 44,327 -326
Apr13 121207 88.26 88.69 87.61 87.75 -0.37 5,119 18,773 -221
May13 121207 88.34 88.61 88.18 88.31 -0.37 4,459 16,328 +453
Jun13 121207 89.23 89.62 88.62 88.76 -0.36 8,308 52,716 +1,070
Jul13 121207 89.25 89.25 88.89 89.06 -0.36 1,565 8,664 +9
Aug13 121207 89.43 89.43 89.05 89.25 -0.35 1,034 6,015 +499
Sep13 121207 89.56 89.56 89.14 89.39 -0.33 917 9,513 -8
Oct13 121207 89.46 89.46 89.46 89.46 -0.33 929 6,597 +510
Nov13 121207 89.52 89.52 89.52 89.52 -0.33 451 5,739 +18
Dec13 121207 89.69 90.35 89.28 89.54 -0.33 8,271 72,122 -1,833
Jan14 121207 89.47 89.47 89.47 89.47 -0.32 334 6,223 -12
Feb14 121207 89.38 89.38 89.38 89.38 -0.31 49 1,953 +30
Mar14 121207 89.29 89.29 89.29 89.29 -0.30 28 3,631 -9
Apr14 121207 89.20 89.20 89.20 89.20 -0.29 1 2,144 -1
Total Volume and Open Interest 97,340 501,246 +101
US Dollar Index(ICE)
Dec12 121207 80.270 80.975 80.225 80.402 +0.150 17,874 40,886 +2,090
Mar13 121207 80.425 81.055 80.395 80.552 +0.125 877 4,527 +139
Jun13 121207 80.772 80.772 80.772 80.772 +0.105 0 4 +0
Total Volume and Open Interest 18,751 45,420 +2,229
Australian Dollar(CME)
Dec12 121207 104.65 104.90 104.53 104.81 +0.15 114,378 182,291 -11,944
Mar13 121207 103.94 104.17 103.81 104.08 +0.15 17,568 34,004 +16,180
Jun13 121207 103.59 103.59 103.24 103.39 +0.15 120 118 +110
Total Volume and Open Interest 132,066 216,418 +4,346
British Pound(CME)
Dec12 121207 160.43 160.61 160.03 160.35 -0.12 99,409 173,449 -1,683
Mar13 121207 160.31 160.55 160.00 160.31 -0.12 3,324 4,532 +978
Jun13 121207 160.27 160.39 160.27 160.27 -0.12 0 61 +0
Total Volume and Open Interest 102,733 178,044 -705
Canadian Dollar(CME)
Dec12 121207 100.84 101.24 100.64 101.01 +0.20 75,615 150,481 -1,983
Mar13 121207 100.63 101.02 100.46 100.81 +0.20 5,982 16,470 +3,546
Jun13 121207 100.43 100.80 100.29 100.60 +0.20 23 911 +17
Sep13 121207 100.21 100.58 100.08 100.38 +0.18 11 884 +0
Total Volume and Open Interest 81,648 168,929 +1,586
Japanese Yen(CME)
Dec12 121207 121.33 121.69 120.73 121.38 -0.04 125,143 209,756 +9,551
Mar13 121207 121.46 121.80 120.84 121.49 -0.04 16,631 27,868 +7,216
Jun13 121207 121.40 121.66 121.40 121.60 -0.05 4 90 +4
Total Volume and Open Interest 141,782 237,754 +16,772
Swiss Franc(CME)
Dec12 121207 107.19 107.30 106.58 107.01 -0.18 29,890 39,721 -1,356
Mar13 121207 107.45 107.49 106.78 107.20 -0.18 3,636 4,915 +1,197
Jun13 121207 107.41 107.60 107.41 107.41 -0.19 1 4 +1
Total Volume and Open Interest 33,527 44,640 -158
EuroFX(CME)
Dec12 121207 129.60 129.74 128.77 129.28 -0.36 253,686 204,021 -1,393
Mar13 121207 129.79 129.86 128.92 129.41 -0.35 6,383 13,923 +2,501
Jun13 121207 129.95 129.95 129.51 129.54 -0.35 21 662 -2
Total Volume and Open Interest 260,090 218,652 +1,106
Mexican Peso(CME)
Dec12 121207 776.25 782.50 774.00 778.25 +3.50 30,703 165,234 +1,008
Jan13 121207 776.25 776.25 772.75 776.25 +3.50      
Total Volume and Open Interest 32,594 192,413 +1,662
Brazilian Real(CME)
Jan13 121207 477.30 481.05 476.75 477.95 -1.55 74 4,360 +11
Feb13 121207 475.55 477.75 474.55 475.55 -1.75 0 1 +0
Mar13 121207 476.20 476.20 473.00 473.90 -1.60 467 2,184 +448
Apr13 121207 472.00 472.00 472.00 472.00 -1.60 0 1 +0
Total Volume and Open Interest 541 34,583 +459
30-Year T-Bonds(CBOT)
Dec12 121207 151~230 152~170 150~220 150~280 -0~310 29,326 33,199 -17,406
Mar13 121207 150~120 150~220 149~110 149~170 -0~310 359,553 606,041 +2,158
Jun13 121207 148~020 149~110 148~020 148~100 -1~010 0 4 +0
Total Volume and Open Interest 388,879 639,244 -15,248
10-Year T-Notes(CBOT)
Dec12 121207 134~110 134~305 133~315 134~020 -0~095 41,867 69,994 -14,096
Mar13 121207 133~270 133~310 133~150 133~180 -0~100 883,312 1,646,641 +29,125
Jun13 121207 132~230 133~010 132~230 132~230 -0~100      
Total Volume and Open Interest 925,179 1,716,635 +15,029
5-Year T-Notes(CBOT)
Dec12 121207 124~284 124~314 124~236 124~256 -0~024 45,836 116,946 -23,975
Mar13 121207 124~244 124~264 124~196 124~220 -0~026 439,837 1,406,676 +26,122
Jun13 121207 124~020 124~046 124~020 124~020 -0~026      
Total Volume and Open Interest 485,673 1,523,622 +2,147
2 Year T-Notes(CBOT)
Dec12 121207 110~080 110~082 110~074 110~082 +0~002 46,844 79,814 -26,127
Mar13 121207 110~076 110~082 110~070 110~076 -0~002 188,402 903,745 +13,414
Jun13 121207 109~242 109~244 109~242 109~242 -0~002      
Total Volume and Open Interest 235,246 983,559 -12,713
Eurodollars(CME)
Dec12 121207 99.690 99.692 99.688 99.690 unch 107,510 857,631 +2,783
Mar13 121207 99.695 99.705 99.690 99.700 +0.010 99,058 691,996 -2,111
Jun13 121207 99.680 99.690 99.680 99.690 +0.010 102,333 717,554 +16,206
Sep13 121207 99.670 99.675 99.665 99.675 +0.010 103,372 607,298 +5,187
Dec13 121207 99.650 99.655 99.640 99.650 +0.005 116,216 724,706 +9,710
Mar14 121207 99.625 99.635 99.620 99.630 +0.005 94,761 635,032 +3,110
Jun14 121207 99.600 99.610 99.580 99.600 +0.005 101,891 558,060 +5,673
Sep14 121207 99.560 99.570 99.545 99.560 unch 96,900 493,930 -2,636
Dec14 121207 99.510 99.525 99.495 99.510 unch 79,637 534,666 +6,665
Mar15 121207 99.465 99.475 99.440 99.460 -0.005 70,716 536,869 +7,177
Jun15 121207 99.405 99.415 99.375 99.395 -0.010 61,017 584,717 +459
Sep15 121207 99.320 99.340 99.300 99.315 -0.010 92,012 407,882 +13,212
Dec15 121207 99.215 99.230 99.190 99.210 -0.010 65,009 395,723 +13,391
Mar16 121207 99.105 99.120 99.075 99.095 -0.015 47,805 232,910 +730
Jun16 121207 98.980 98.995 98.945 98.965 -0.015 21,829 163,515 +38
Sep16 121207 98.840 98.855 98.805 98.825 -0.020 18,481 141,487 +563
Dec16 121207 98.690 98.705 98.650 98.670 -0.025 17,241 107,493 +1,836
Mar17 121207 98.555 98.575 98.520 98.535 -0.025 10,980 87,239 +103
Total Volume and Open Interest 1,336,568 8,699,857 +85,866
Ultra T-Bond(CBOT)
Dec12 121207 168~00 168~12 166~16 166~28 -1~11 7,279 18,392 -4,334
Mar13 121207 166~26 167~04 165~02 165~15 -1~11 45,340 357,217 -701
Jun13 121207 165~15 166~26 165~15 165~15 -1~11      
Total Volume and Open Interest 52,619 375,609 -5,035
30 Day Federal Funds(CBOT)
Dec12 121207 99.840 99.842 99.840 99.842 unch 748 45,542 +94
Jan13 121207 99.855 99.860 99.850 99.855 unch 4,265 29,290 +2,355
Feb13 121207 99.865 99.865 99.860 99.860 unch 1,201 25,568 +181
Mar13 121207 99.865 99.870 99.865 99.865 unch 2,339 22,216 +56
Apr13 121207 99.870 99.870 99.865 99.865 unch 897 23,733 +372
May13 121207 99.870 99.875 99.865 99.865 unch 339 25,118 +137
Total Volume and Open Interest 20,676 337,265 +6,379
3-Mth Euro-Yen(CME)
Dec12 121207 99.685 99.685 99.685 99.685 unch      
Mar13 121207 99.725 99.725 99.725 99.725 unch      
Jun13 121207 99.750 99.750 99.750 99.750 unch      
Sep13 121207 99.757 99.757 99.757 99.757 unch      
Dec13 121207 99.760 99.760 99.760 99.760 unch      
Mar14 121207 99.760 99.760 99.760 99.760 unch      
Jun14 121207 99.715 99.715 99.715 99.715 unch      
Sep14 121207 99.575 99.575 99.575 99.575 unch      
Dec14 121207 99.800 99.800 99.800 99.800 unch      
Mar15 121207 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121207 99.68 99.68 99.68 99.68 unch 0 2,172 +0
Mar13 121207 99.72 99.72 99.72 99.72 unch 0 407 +0
Jun13 121207 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121207 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 121207 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121207 99.76 99.76 99.76 99.76 unch 0 214 +0
Jun14 121207 99.71 99.71 99.71 99.71 unch      
Sep14 121207 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 3,503 +0
Japanese Gov't Bonds(SGX)
Dec12 121207 145.13 145.26 145.06 145.13 unch 6,730 22,843 -1,378
Mar13 121207 144.64 144.80 144.60 144.64 -0.02 5,342 7,283 +3,284
Jun13 121207 142.55 142.55 142.55 142.55 -0.02      
Total Volume and Open Interest 12,072 30,126 +1,906
Euro-Bund(EUREX)
Dec12 121206 143.24 143.39 143.14 143.38 +0.10 1,249,618 229,035 -391,293
Mar13 121207 145.59 145.88 145.42 145.72 +0.03 983,158 875,556 +129,539
Jun13 121207 143.88 143.88 143.88 143.88 +0.04 30 51 +2
Total Volume and Open Interest 1,546,402 905,904 -69,197
Euro-Bobl(EUREX)
Dec12 121206 126.53 126.67 126.53 126.65 +0.03 975,835 188,038 -321,625
Mar13 121207 127.66 127.84 127.65 127.77 +0.07 611,443 742,576 +130,075
Jun13 121207 126.10 126.12 126.10 126.12 -1.58      
Total Volume and Open Interest 958,617 757,595 -42,944
3-Mth Euribor(EUREX)
Dec12 121207 99.825 99.825 99.825 99.825 +0.010 0 2,536 +0
Mar13 121207 99.895 99.895 99.880 99.885 +0.030 96 2,498 +95
Jun13 121207 99.880 99.895 99.870 99.895 +0.025 0 1,061 +0
Total Volume and Open Interest 146 8,791 +95
Long Gilt(LIFFE)
Dec12 121207 120~11 120~17 120~05 120~14 -0~01 34,233 47,672 -946
Mar13 121207 119~21 119~26 119~12 119~23 0~00 125,288 360,888 +13,335
Total Volume and Open Interest 159,521 408,560 +12,389
3-Mth Short Sterling(LIFFE)
Dec12 121207 99.48 99.49 99.47 99.49 +0.01 39,212 231,104 -6,140
Mar13 121207 99.48 99.52 99.47 99.51 +0.03 75,194 319,907 -6,330
Jun13 121207 99.49 99.53 99.48 99.52 +0.04 49,527 294,272 +726
Sep13 121207 99.49 99.53 99.47 99.52 +0.04 63,233 294,790 +12,800
Dec13 121207 99.47 99.51 99.45 99.50 +0.03 55,503 309,895 -38
Mar14 121207 99.45 99.49 99.44 99.48 +0.03 44,603 235,963 -2,549
Total Volume and Open Interest 481,493 2,533,928 +3,018
3-Mth Euribor(LIFFE)
Dec12 121207 99.815 99.835 99.810 99.825 +0.010 130,385 515,775 +8,444
Mar13 121207 99.855 99.905 99.850 99.885 +0.030 163,870 505,333 +11,791
Jun13 121207 99.870 99.915 99.865 99.895 +0.025 214,781 478,526 -924
Total Volume and Open Interest 1,491,065 4,275,541 +39,207
3-Mth Aus T-Bills(SFE)
Dec12 121207 96.89 96.90 96.89 96.90 unch 13,538 89,988 -8,588
Mar13 121207 97.06 97.10 97.04 97.09 +0.02 39,754 213,412 +84
Jun13 121207 97.20 97.24 97.17 97.23 +0.02 29,904 148,645 +8,258
Sep13 121207 97.22 97.27 97.18 97.26 +0.03 14,339 94,228 +2,406
Dec13 121207 97.17 97.22 97.13 97.22 +0.03 3,880 76,988 -174
Mar14 121207 97.09 97.14 97.07 97.13 +0.03 2,892 46,822 +332
Jun14 121207 96.97 97.04 96.97 97.03 +0.03 4,684 25,592 +2,325
Sep14 121207 96.92 96.94 96.88 96.94 +0.02 2,574 19,235 +32
Dec14 121207 96.79 96.85 96.78 96.84 +0.02 297 1,904 +5
Mar15 121207 96.76 96.76 96.76 96.76 +0.01 0 60 -25
Total Volume and Open Interest 111,912 717,404 +4,705
10-Year Aus T-Bonds(SFE)
Dec12 121207 96.96 96.97 96.93 96.96 unch 58,573 440,941 -3,068
Mar13 121207 96.90 96.92 96.89 96.92 unch 401 2,623 +329
Total Volume and Open Interest 58,974 443,564 -2,739
3-Year Aus T-Bonds(SFE)
Dec12 121207 97.40 97.42 97.37 97.40 unch 162,783 548,198 +17,237
Mar13 121207 97.42 97.43 97.42 97.43 unch 430 493 +338
Total Volume and Open Interest 163,213 548,691 +17,575
Gold(CMX)
Dec12 121207 1701.2 1704.5 1684.0 1704.0 +3.7 1,262 800 -1,247
Feb13 121207 1701.3 1706.9 1684.1 1705.5 +3.7 157,791 278,534 -7,115
Apr13 121207 1703.0 1708.4 1686.4 1707.6 +3.7 5,172 33,927 +1,898
Jun13 121207 1706.6 1709.8 1691.1 1709.6 +3.6 2,009 30,676 +338
Aug13 121207 1708.8 1712.2 1698.0 1711.6 +3.7 316 15,712 -54
Oct13 121207 1713.6 1713.6 1713.6 1713.6 +3.7 41 9,535 -1
Dec13 121207 1713.4 1716.1 1699.4 1715.7 +3.7 976 20,630 +172
Feb14 121207 1717.9 1717.9 1717.9 1717.9 +3.7 25 2,504 +25
Apr14 121207 1720.2 1720.2 1720.2 1720.2 +3.7 55 3,471 -5
Jun14 121207 1722.5 1722.5 1722.5 1722.5 +3.7 88 9,057 +27
Aug14 121207 1724.9 1724.9 1724.9 1724.9 +3.7 0 84 +0
Oct14 121207 1727.3 1727.3 1727.3 1727.3 +3.7      
Total Volume and Open Interest 168,443 428,518 -5,898
Silver(CMX)
Dec12 121207 3305.0 3322.0 3264.5 3305.3 +1.4 442 718 +37
Mar13 121207 3307.5 3334.0 3268.0 3313.1 +1.7 39,488 85,399 -1,241
May13 121207 3320.5 3326.5 3282.5 3318.1 +1.7 740 6,460 +244
Jul13 121207 3322.0 3322.3 3317.0 3322.3 +1.7 529 6,232 -89
Sep13 121207 3326.3 3326.3 3326.3 3326.3 +1.8 165 4,421 +70
Dec13 121207 3323.5 3340.0 3317.5 3331.3 +1.8 253 17,296 +21
Mar14 121207 3333.2 3333.2 3333.2 3333.2 +2.0 97 1,567 +15
Total Volume and Open Interest 42,595 140,923 -815
Platinum(NYMEX)
Jan13 121207 1599.1 1610.7 1590.5 1607.0 +6.3 11,132 54,488 -40
Apr13 121207 1601.0 1613.6 1595.5 1611.0 +6.3 997 6,899 +555
Jul13 121207 1613.7 1614.3 1613.7 1614.3 +6.6 8 390 +8
Oct13 121207 1616.3 1616.3 1616.3 1616.3 +6.6 0 42 +0
Total Volume and Open Interest 12,143 61,834 +525
Palladium(NYMEX)
Dec12 121207 693.20 699.20 688.00 696.50 +0.95 9 69 -21
Mar13 121207 694.80 702.00 688.50 698.00 +0.95 4,506 23,622 +598
Jun13 121207 693.00 699.80 693.00 699.25 +0.95 3 75 +0
Total Volume and Open Interest 4,518 23,771 +577
Copper(CMX)
Dec12 121207 363.65 365.80 362.60 364.75 +2.05 756 3,347 -168
Mar13 121207 364.85 367.90 364.05 366.30 +1.85 46,292 105,478 +419
May13 121207 365.65 368.50 365.25 367.45 +1.90 1,023 14,560 +369
Jul13 121207 366.25 369.35 366.10 368.25 +1.90 576 6,482 +299
Sep13 121207 369.10 369.35 368.85 368.85 +1.90 123 3,627 +18
Total Volume and Open Interest 49,729 145,080 +1,087
DJIA Index(CBOT)
Dec12 121207 13068 13150 13043 13143 +80 116 14,692 -3
Mar13 121207 13040 13071 13040 13071 +79 18 39 +8
Jun13 121207 12991 12991 12912 12991 +79      
Sep13 121207 12912 12912 12833 12912 +79      
Total Volume and Open Interest 134 14,731 +5
E-mini DJIA Index(CBOT)
Dec12 121207 13070 13154 13037 13143 +80 173,092 94,626 +753
Mar13 121207 12978 13080 12966 13071 +79 1,069 2,103 +676
Jun13 121207 12950 12991 12950 12991 +79 0 59 +0
Sep13 121207 12912 12912 12912 12912 +79      
Total Volume and Open Interest 174,161 96,788 +1,429
S & P 500(CME)
Dec12 121207 1413.10 1422.00 1408.60 1416.00 +3.00 14,522 206,866 -1,633
Mar13 121207 1410.00 1413.50 1403.70 1409.80 +3.10 1,098 9,664 +672
Jun13 121207 1402.90 1403.80 1396.80 1402.90 +3.10 145 3,151 +63
Sep13 121207 1396.10 1397.00 1390.00 1396.10 +3.10 120 105 +100
Total Volume and Open Interest 15,885 219,786 -798
S & P 500 E-Mini(Globex)
Dec12 121207 1412.25 1422.25 1408.50 1416.00 +3.00 2,045,099 3,034,762 -9,158
Mar13 121207 1406.00 1415.75 1402.25 1409.75 +3.00 30,268 124,602 +16,240
Total Volume and Open Interest 2,076,380 3,163,751 +7,186
NASDAQ 100(CME)
Dec12 121207 2654.80 2672.00 2636.00 2636.00 -18.00 1,489 25,233 -865
Mar13 121207 2642.00 2642.00 2625.00 2630.00 -18.30 3 162 +2
Jun13 121207 2624.50 2642.80 2624.50 2624.50 -18.30      
Total Volume and Open Interest 1,492 25,395 -863
NASDAQ 100 E-Mini(Globex)
Dec12 121207 2655.00 2673.30 2629.50 2636.00 -18.00 361,358 387,567 +525
Mar13 121207 2648.80 2666.30 2624.80 2630.00 -18.30 1,422 2,000 +717
Total Volume and Open Interest 362,780 389,580 +1,242
S & P Midcap 400(CME)
Dec12 121207 1001.20 1005.00 997.00 1001.20 +0.40 0 2,960 +0
Mar13 121207 998.80 998.80 998.50 998.80 +0.30      
Jun13 121207 996.70 996.70 996.40 996.70 +0.30      
Total Volume and Open Interest 0 2,960 +0
Volatility Index(CBOE)
Dec12 121207 16.50 16.55 15.70 16.00 -0.40 40,337 126,678 -8,482
Jan13 121207 17.70 17.71 16.97 17.25 -0.40 28,818 0 +0
Feb13 121207 18.65 18.65 18.00 18.30 -0.25 13,852 41,879 +23
Mar13 121207 19.45 19.46 18.90 19.10 -0.25 9,110 38,710 +211
Total Volume and Open Interest 106,122 254,484 -7,010
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121207 9560 9575 9470 9550 +5 8,023 43,562 +723
Mar13 121207 9555 9580 9475 9560 +5 1,164 1,856 +1,072
Total Volume and Open Interest 9,187 45,418 +1,795
Nikkei 225(SGX)
Dec12 121207 9550 9580 9505 9560 +15 101,916 278,134 +5,166
Mar13 121207 9540 9560 9500 9550 +20 8,440 14,223 +3,786
Jun13 121207 9465 9465 9465 9465 +10 0 1,208 +0
Total Volume and Open Interest 111,334 307,260 +9,613
CAC 40(EURONEXT)
Dec12 121207 3606.5 3616.5 3582.0 3598.0 +7.0 113,241 360,949 -681
Jan13 121207 3606.0 3616.0 3583.0 3598.0 +7.0 683 1,247 +123
Feb13 121207 3606.0 3606.0 3598.0 3598.0 +7.0 37 7 -1
Total Volume and Open Interest 113,983 363,013 -323
Hang Seng Index(HKFE)
Dec12 121207 22333 22416 22230 22272 +32 92,088 131,154 +4,347
Jan13 121207 22343 22427 22260 22298 +41 598 768 +354
Total Volume and Open Interest 93,400 138,280 +4,913
DAX(EUREX)
Dec12 121207 7546.5 7555.0 7487.5 7509.0 -28.5 130,725 170,191 +979
Mar13 121207 7551.0 7561.0 7494.5 7514.5 -29.0 10,059 21,481 +940
Jun13 121207 7557.5 7567.0 7506.5 7521.5 -28.0 656 6,174 +361
Total Volume and Open Interest 141,440 197,846 +2,280
FT-SE 100(EURONEXT)
Dec12 121207 5919.00 5926.00 5890.50 5913.00 +8.00 80,126 635,982 -3,085
Mar13 121207 5873.00 5880.00 5852.00 5872.00 +7.50 4,863 41,472 +2,287
Jun13 121207 5806.50 5806.50 5806.50 5806.50 +6.50 0 28 +0
Total Volume and Open Interest 84,989 677,535 -798
SPI 200(SFE)
Dec12 121207 4515.0 4563.0 4513.0 4560.0 +45.0 27,297 276,225 +2,038
Mar13 121207 4501.0 4532.0 4493.0 4532.0 +45.0 667 3,029 +328
Jun13 121207 4531.0 4531.0 4531.0 4531.0 +45.0 4 2,949 +3
Total Volume and Open Interest 28,237 283,644 +2,431
FTSE MIB(ISE)
Dec12 121207 15855.00 15905.00 15565.00 15697.00 -152.00 20,992 41,505 +887
Mar13 121207 15845.00 15850.00 15580.00 15709.00 -152.00 213 432 +105
Jun13 121207 15390.00 15422.00 15390.00 15422.00 -154.00 2 18 +1
Total Volume and Open Interest 21,207 41,955 +993
KOSPI 200(KFE)
Dec12 121207 259.10 259.35 259.00 259.35 +1.80 194,153 106,046 +876
Mar13 121207 257.50 258.65 256.40 258.35 +1.70 628 11,812 +587
Jun13 121207 258.45 258.65 258.35 258.65 +1.00 10 1,169 +7
Total Volume and Open Interest 194,791 119,037 +1,470
GSCI(CME)
Dec12 121207 636.50 637.50 633.00 633.00 -1.00 91 8,413 -67
Jan13 121207 637.50 638.50 634.00 634.25 -0.75 49 569 +49
Feb13 121207 636.50 640.50 636.00 636.50 -0.50      
Total Volume and Open Interest 140 8,982 -18
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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!