Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121210 1470.00 1477.00 1453.00 1474.75 +2.50 101,950 203,462 -5,516
Mar13 121210 1469.50 1477.50 1452.50 1475.50 +3.50 44,240 140,976 -660
May13 121210 1451.50 1464.25 1438.00 1462.75 +9.50 15,276 109,666 +963
Jul13 121210 1440.00 1453.00 1427.50 1451.50 +10.00 9,212 72,058 +434
Aug13 121210 1410.00 1424.75 1402.50 1424.75 +10.75 227 1,666 +26
Sep13 121210 1368.50 1379.50 1364.25 1378.75 +7.75 191 1,330 +20
Nov13 121210 1325.00 1336.25 1317.50 1334.50 +5.50 5,692 58,318 +325
Jan14 121210 1327.00 1340.00 1326.00 1340.00 +5.00 53 950 +11
Mar14 121210 1332.25 1342.25 1332.25 1342.25 +4.00 31 548 +7
May14 121210 1338.25 1338.25 1332.50 1338.25 +5.75 2 454 +1
Jul14 121210 1340.50 1340.50 1333.50 1339.50 +6.00 23 323 +6
Aug14 121210 1334.25 1334.25 1328.25 1334.25 +6.00 0 1 +0
Sep14 121210 1321.00 1321.00 1315.00 1321.00 +6.00 0 1 +0
Nov14 121210 1290.00 1308.75 1290.00 1308.75 +13.00 24 2,262 +18
Total Volume and Open Interest 176,924 592,109 -4,363
Soybean Meal(CBOT)
Dec12 121210 449.00 452.90 443.50 452.40 +1.90 1,788 3,919 -823
Jan13 121210 442.20 445.60 436.00 444.90 +2.00 31,642 66,928 -2,364
Mar13 121210 437.70 440.60 431.30 440.00 +2.10 15,585 67,223 +3,542
May13 121210 425.80 430.60 421.70 430.00 +3.70 4,498 32,246 +693
Jul13 121210 418.40 423.60 415.00 423.10 +4.00 3,754 24,892 +1,669
Aug13 121210 407.60 414.50 406.20 414.10 +4.40 598 2,172 +31
Sep13 121210 396.00 399.40 394.60 398.90 +4.30 136 2,462 +29
Oct13 121210 374.70 378.60 374.70 378.60 +2.30 227 3,226 +69
Dec13 121210 372.80 376.10 369.70 375.60 +2.40 1,546 14,049 -203
Jan14 121210 375.00 376.60 374.90 376.60 +2.70 104 534 +44
Total Volume and Open Interest 59,962 218,750 +2,711
Soybean Oil(CBOT)
Dec12 121210 50.82 50.83 50.37 50.83 +0.01 4,332 2,679 -992
Jan13 121210 51.02 51.21 50.61 51.15 +0.02 58,358 122,944 -3,259
Mar13 121210 51.43 51.70 51.11 51.64 +0.02 26,788 78,055 -668
May13 121210 51.93 52.14 51.59 52.12 +0.04 10,708 35,954 +1,017
Jul13 121210 52.30 52.51 51.93 52.49 +0.03 5,060 27,884 -541
Aug13 121210 51.96 52.45 51.96 52.45 +0.06 687 3,859 +4
Sep13 121210 51.78 52.24 51.78 52.24 +0.08 317 3,582 +76
Oct13 121210 51.47 51.63 51.36 51.63 unch 351 4,518 +54
Dec13 121210 51.23 51.45 50.93 51.33 -0.03 1,733 14,166 -225
Jan14 121210 51.50 51.53 51.50 51.50 -0.03 91 1,327 +36
Total Volume and Open Interest 108,426 296,398 -4,498
Canola(WCE)
Jan13 121210 594.8 599.9 590.2 598.1 -0.5 7,285 70,543 -7,162
Mar13 121210 591.5 597.0 586.5 595.2 +0.1 5,101 45,699 +2,421
May13 121210 591.0 594.6 584.3 593.6 +0.3 395 15,198 +23
Jul13 121210 587.0 590.2 580.3 588.9 -1.1 287 9,113 +188
Nov13 121210 539.0 543.3 539.0 542.5 -1.0 26 9,633 +17
Total Volume and Open Interest 13,117 150,705 -4,491
Corn(CBOT)
Dec12 121210 731.00 732.25 721.00 726.75 -6.00 3,380 10,750 -1,457
Mar13 121210 735.00 736.25 725.25 730.00 -7.25 97,192 634,215 -876
May13 121210 737.00 738.25 727.25 732.25 -7.00 24,210 169,401 +4,311
Jul13 121210 734.00 735.50 724.00 731.00 -4.50 14,607 160,774 -1,125
Sep13 121210 656.00 658.50 648.50 655.50 -2.25 1,926 36,767 -272
Dec13 121210 636.25 640.50 629.25 636.75 -1.00 10,748 182,387 +1,869
Mar14 121210 646.00 646.00 637.75 645.00 -0.75 233 4,104 +2
May14 121210 647.75 651.75 644.00 651.00 -0.75 35 1,163 +16
Jul14 121210 649.25 653.50 645.00 652.25 -1.25 13 1,298 -7
Sep14 121210 602.00 602.50 601.25 601.25 -1.25 0 96 +0
Total Volume and Open Interest 152,454 1,209,821 +2,504
Wheat(CBOT)
Dec12 121210 841.50 844.25 831.00 832.75 -11.50 524 544 -220
Mar13 121210 862.00 862.50 846.75 848.75 -12.25 36,226 245,931 -1,924
May13 121210 871.00 871.00 857.00 860.25 -10.00 11,687 55,778 +2,666
Jul13 121210 874.50 874.75 861.25 866.75 -7.00 4,933 74,842 +61
Sep13 121210 878.50 882.50 871.00 876.25 -6.25 354 11,237 -22
Dec13 121210 889.00 891.25 880.00 888.00 -3.25 2,702 49,611 +533
Total Volume and Open Interest 56,587 443,620 +1,155
Wheat(KCBT)
Dec12 121210 894.00 894.00 889.00 890.00 -6.00 139 172 -243
Mar13 121210 910.25 911.75 901.75 903.25 -6.50 7,443 102,649 -848
May13 121210 920.00 920.25 912.00 913.25 -6.25 3,098 21,230 +620
Jul13 121210 924.75 926.75 918.25 920.25 -4.50 1,257 27,882 +146
Sep13 121210 929.25 930.50 925.00 927.75 -2.75 429 3,789 +50
Dec13 121210 932.25 938.50 932.25 935.50 -1.25 465 4,557 +95
Total Volume and Open Interest 12,868 160,839 -164
Wheat(MGE)
Dec12 121210 912.50 912.75 910.50 910.50 -6.75 4 46 -5
Mar13 121210 933.50 934.25 925.50 927.00 -7.00 1,920 28,350 +253
May13 121210 942.75 944.00 935.75 937.00 -5.75 660 6,580 +277
Jul13 121210 948.50 949.75 942.25 943.75 -6.25 281 2,817 +106
Sep13 121210 941.00 943.00 935.75 941.50 -1.00 99 3,351 +58
Total Volume and Open Interest 3,038 43,535 +732
Oats(CBOT)
Dec12 121210 374.00 374.75 372.00 374.00 -0.75 8 22 -7
Mar13 121210 391.25 393.00 385.25 389.00 -2.25 712 9,650 +301
May13 121210 392.25 394.75 390.00 392.25 -2.50 34 945 +17
Jul13 121210 390.50 393.50 390.50 390.50 -3.00 4 87 +4
Total Volume and Open Interest 760 10,766 +315
Rough Rice(CBOT)
Jan13 121210 15.25 15.48 15.09 15.45 +0.18 1,061 10,436 -895
Mar13 121210 15.59 15.78 15.40 15.77 +0.19 570 3,712 +268
May13 121210 15.91 16.09 15.86 16.09 +0.18 10 642 +6
Jul13 121210 16.02 16.25 16.00 16.25 +0.18 3 57 +0
Total Volume and Open Interest 1,647 14,880 -618
Live Cattle(CME)
Dec12 121210 125.980 125.980 125.430 125.600 -0.285 12,138 35,909 -1,752
Feb13 121210 130.535 130.535 130.035 130.285 -0.115 23,368 148,548 +1,290
Apr13 121210 134.500 134.500 134.035 134.100 -0.385 7,809 77,031 -331
Jun13 121210 130.575 130.800 130.185 130.200 -0.450 4,422 45,375 +796
Aug13 121210 129.935 130.380 129.900 130.130 -0.120 3,043 26,902 +1,104
Oct13 121210 133.350 133.750 133.250 133.500 -0.300 244 4,532 +36
Total Volume and Open Interest 51,175 341,269 +1,222
Feeder Cattle(CME)
Jan13 121210 149.100 149.950 148.630 149.785 +1.000 5,130 15,283 -1,079
Mar13 121210 151.130 152.235 151.000 152.200 +1.050 2,436 6,892 +882
Apr13 121210 152.550 153.535 152.550 153.185 +0.785 530 2,436 +12
May13 121210 154.050 154.900 154.050 154.650 +0.750 364 2,299 +79
Aug13 121210 157.750 158.500 157.750 158.435 +0.700 116 1,250 +31
Sep13 121210 158.900 159.100 158.880 158.880 +0.280 15 134 +8
Oct13 121210 159.250 159.575 159.250 159.250 +0.250 19 91 +12
Total Volume and Open Interest 8,615 28,410 -50
Lean Hogs(CME)
Dec12 121210 82.535 82.650 82.100 82.150 -0.150 10,777 24,436 -1,825
Feb13 121210 83.550 84.150 83.300 83.930 +0.450 21,991 104,725 -136
Apr13 121210 88.500 89.080 88.330 88.950 +0.470 5,714 46,597 -598
May13 121210 96.200 96.550 96.000 96.550 -0.750 29 1,489 +3
Jun13 121210 98.400 98.700 98.000 98.400 +0.200 3,492 31,544 +332
Jul13 121210 98.100 98.500 97.785 98.230 +0.130 1,146 10,811 +67
Aug13 121210 97.000 97.400 96.700 97.350 +0.450 1,277 15,106 +111
Oct13 121210 86.200 86.830 85.980 86.580 +0.250 645 11,028 +9
Total Volume and Open Interest 45,309 251,776 -1,986
Class III Milk(CME)
Dec12 121210 18.50 18.53 18.47 18.51 unch 212 4,266 -46
Jan13 121210 18.06 18.15 17.90 18.12 +0.05 358 3,020 +57
Feb13 121210 18.07 18.13 17.95 18.08 +0.01 219 2,256 -5
Mar13 121210 18.27 18.35 18.27 18.34 +0.04 92 1,870 +27
Apr13 121210 18.33 18.38 18.33 18.38 -0.01 103 1,358 +19
Total Volume and Open Interest 1,196 19,501 +156
Cocoa(ICE)
Dec12 121210 2429 2429 2429 2429 -42 0 257 +0
Mar13 121210 2402 2407 2372 2379 -33 10,313 95,979 -1,135
May13 121210 2403 2410 2380 2387 -33 1,872 32,568 -166
Jul13 121210 2413 2413 2390 2394 -33 467 18,869 -151
Sep13 121210 2401 2415 2396 2399 -31 109 16,024 +6
Dec13 121210 2410 2418 2400 2404 -28 90 9,829 -3
Mar14 121210 2416 2425 2410 2410 -27 130 15,838 -36
Total Volume and Open Interest 13,077 198,784 -1,453
Coffee "C"(ICE)
Dec12 121210 142.00 142.00 138.10 138.10 -4.00 0 61 -8
Mar13 121210 152.40 153.70 146.55 147.00 -6.85 8,369 93,443 -300
May13 121210 156.00 156.40 149.55 149.90 -6.80 1,139 24,610 +208
Jul13 121210 158.95 159.20 152.30 152.65 -6.80 304 10,862 +23
Sep13 121210 161.40 161.40 155.45 155.45 -6.80 170 5,488 +44
Dec13 121210 165.40 165.40 159.00 159.40 -6.80 136 3,997 +75
Total Volume and Open Interest 10,136 139,987 +56
Orange Juice(ICE)
Jan13 121210 124.75 126.90 124.75 125.35 +0.80 1,775 11,514 -1,178
Mar13 121210 126.55 127.60 126.00 126.15 +0.75 1,595 7,850 +255
May13 121210 128.25 128.95 127.25 127.45 +0.45 1,633 2,524 +1,008
Jul13 121210 130.50 130.95 129.60 129.60 +0.60 6 722 +2
Sep13 121210 131.60 131.60 131.60 131.60 +0.60 3 76 +3
Nov13 121210 133.20 133.20 133.20 133.20 +0.60 4 63 +2
Total Volume and Open Interest 5,018 22,776 +94
Sugar #11(ICE)
Mar13 121210 19.21 19.24 18.72 18.76 -0.45 37,928 347,778 -10,439
May13 121210 19.25 19.34 18.87 18.91 -0.44 14,134 119,620 +1,705
Jul13 121210 19.38 19.44 19.00 19.02 -0.46 16,348 122,391 -2,305
Oct13 121210 19.76 19.76 19.33 19.33 -0.47 8,092 71,919 +1,673
Mar14 121210 20.22 20.32 19.92 19.92 -0.41 4,549 48,973 +1,106
May14 121210 20.16 20.23 19.85 19.85 -0.38 454 14,208 +247
Jul14 121210 20.07 20.15 19.77 19.77 -0.35 87 6,619 -19
Oct14 121210 20.00 20.00 19.83 19.83 -0.33 21 9,136 -16
Total Volume and Open Interest 81,619 750,677 -8,049
London Cocoa(LCE)
Dec12 121210 1611 1614 1590 1595 -26 6,423 17,534 -9,463
Mar13 121210 1533 1541 1514 1520 -26 9,917 75,169 +3,467
May13 121210 1538 1546 1520 1527 -24 5,773 31,126 -100
Jul13 121210 1543 1550 1526 1532 -24 1,792 21,214 +87
Sep13 121210 1547 1555 1531 1536 -25 795 23,635 +51
Dec13 121210 1538 1546 1528 1530 -21 3,299 13,562 +121
Mar14 121210 1540 1543 1530 1534 -17 16 17,893 +453
Total Volume and Open Interest 28,035 207,645 -5,361
London Sugar(LCE)
Mar13 121210 514.60 515.50 505.10 506.00 -9.50 4,851 41,631 -12
May13 121210 520.70 521.10 511.60 512.10 -10.10 1,485 14,802 -162
Aug13 121210 523.50 524.50 515.20 515.60 -10.00 455 7,914 +248
Oct13 121210 527.60 529.10 519.90 520.20 -9.90 176 4,719 -9
Dec13 121210 536.60 536.80 529.00 529.10 -8.80 110 1,752 -11
Total Volume and Open Interest 7,088 71,930 +107
Cotton(ICE)
Mar13 121210 73.85 74.33 73.27 73.40 -0.39 9,890 122,924 -231
May13 121210 74.59 75.20 74.22 74.35 -0.35 1,522 19,902 +676
Jul13 121210 75.45 75.95 75.15 75.26 -0.26 394 10,888 +20
Oct13 121210 76.24 76.24 76.24 76.24 -0.45 1 6 +0
Dec13 121210 77.61 77.82 77.20 77.27 -0.34 168 6,615 +108
Mar14 121210 78.16 78.16 77.82 77.82 -0.37 0 27 +0
Total Volume and Open Interest 11,980 160,589 +360
Lumber(CME)
Jan13 121210 342.8 345.9 342.1 344.0 +0.8 910 5,611 -97
Mar13 121210 351.7 351.7 347.6 348.3 -5.4 339 3,468 +19
May13 121210 349.6 350.5 346.0 350.2 -2.8 143 1,337 +33
Jul13 121210 343.6 345.0 342.9 343.3 +0.3 6 171 +1
Total Volume and Open Interest 1,398 10,603 -44
Crude Oil(NYM)
Jan13 121210 85.98 86.78 85.33 85.56 -0.37 269,293 274,334 -8,501
Feb13 121210 86.67 87.32 85.88 86.10 -0.40 70,553 195,100 +9,702
Mar13 121210 87.27 87.95 86.53 86.73 -0.42 42,122 122,351 +875
Apr13 121210 87.86 88.52 87.11 87.34 -0.41 18,474 65,053 -1,427
May13 121210 88.56 89.06 87.68 87.91 -0.40 17,728 56,075 +910
Jun13 121210 88.87 89.51 88.20 88.35 -0.41 36,924 120,633 +1,065
Jul13 121210 89.24 89.79 88.60 88.64 -0.42 6,483 44,592 +1,946
Aug13 121210 89.56 89.96 88.76 88.82 -0.43 2,791 26,262 -432
Sep13 121210 89.55 90.06 88.96 88.96 -0.43 4,046 39,966 -1,598
Oct13 121210 89.73 89.78 89.04 89.04 -0.42 2,038 30,904 -287
Nov13 121210 89.57 90.16 89.10 89.10 -0.42 2,562 32,744 -1,020
Dec13 121210 89.55 90.20 88.91 89.13 -0.41 31,289 176,359 -2,383
Jan14 121210 89.80 89.80 89.06 89.06 -0.41 1,391 28,199 -573
Feb14 121210 88.96 88.96 88.96 88.96 -0.42 223 11,964 +119
Mar14 121210 88.86 89.79 88.86 88.86 -0.43 1,164 16,155 +550
Apr14 121210 88.77 88.77 88.77 88.77 -0.43 122 9,177 +3
Total Volume and Open Interest 526,874 1,556,219 -2,187
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121210 85.975 86.750 85.300 85.550 -0.375 6,365 2,865 -84
Feb13 121210 86.600 87.275 85.825 86.100 -0.400 261 1,560 +12
Mar13 121210 87.400 87.850 86.625 86.725 -0.425 59 334 +4
Apr13 121210 88.500 88.500 87.350 87.350 -0.400 24 52 +17
May13 121210 87.900 87.900 87.900 87.900 -0.400 5 7 +0
Jun13 121210 88.350 88.350 88.350 88.350 -0.400 3 47 +2
Jul13 121210 88.650 88.650 88.650 88.650 -0.400 0 1 +0
Aug13 121210 88.825 88.825 88.825 88.825 -0.425      
Sep13 121210 88.950 88.950 88.950 88.950 -0.450 0 1 +0
Total Volume and Open Interest 6,717 5,022 -49
Heating Oil(NYM)
Jan13 121210 292.26 294.38 289.36 289.62 -1.91 55,776 99,974 -1,870
Feb13 121210 293.04 295.11 290.27 290.56 -1.84 26,260 43,757 -1,222
Mar13 121210 292.00 294.84 290.13 290.43 -1.78 16,736 35,965 +1,328
Apr13 121210 291.54 293.26 289.00 289.23 -1.57 12,030 33,255 +1,471
May13 121210 294.71 296.12 292.00 292.27 -1.38 6,063 22,798 +188
Jun13 121210 292.90 294.68 290.75 290.95 -1.24 6,024 21,317 +1,572
Jul13 121210 292.01 292.55 290.47 290.59 -1.11 745 5,460 +13
Aug13 121210 291.83 292.50 290.44 290.44 -1.06 508 3,031 +93
Sep13 121210 293.12 293.95 290.34 290.34 -1.04 319 7,715 +76
Oct13 121210 291.64 292.30 290.27 290.27 -1.06 269 2,472 +41
Nov13 121210 291.54 291.92 290.27 290.27 -1.02 229 2,010 +9
Dec13 121210 291.15 292.48 289.93 290.12 -1.02 1,845 15,950 +151
Jan14 121210 291.25 291.25 290.01 290.01 -1.01 54 1,402 +4
Feb14 121210 290.00 290.00 289.61 289.61 -1.01 26 96 +12
Total Volume and Open Interest 126,929 296,533 +1,890
Gasoline(NYMEX)
Jan13 121210 260.72 263.97 259.37 259.81 +0.07 57,643 108,210 -8,694
Feb13 121210 261.00 264.35 260.36 260.71 +0.24 29,675 44,824 +3,508
Mar13 121210 263.41 265.96 262.46 262.66 +0.34 14,973 31,476 -1,230
Apr13 121210 277.80 280.61 277.24 277.58 +0.41 8,735 26,367 +680
May13 121210 277.38 279.78 276.89 277.05 +0.35 4,831 13,631 -365
Jun13 121210 275.05 277.39 273.98 274.37 +0.20 5,702 12,545 -220
Jul13 121210 272.11 273.91 271.02 271.23 +0.13 2,774 6,380 +187
Aug13 121210 269.00 269.00 267.93 267.93 +0.08 1,276 3,723 -110
Sep13 121210 266.63 266.63 264.50 264.50 +0.07 1,489 5,481 +166
Oct13 121210 251.35 252.01 251.35 251.35 -0.11 1,791 4,060 +557
Total Volume and Open Interest 134,251 270,827 -3,005
e-miNY RBOB Gasoline(NYM)
Jan13 121210 259.80 259.81 259.80 259.80 +0.10 0 1 +0
Feb13 121210 260.70 260.71 260.70 260.70 +0.20      
Mar13 121210 262.70 262.70 262.66 262.70 +0.40      
Apr13 121210 277.60 277.60 277.58 277.60 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121210 3.519 3.520 3.415 3.460 -0.091 183,559 271,624 -5,491
Feb13 121210 3.555 3.555 3.442 3.487 -0.091 47,614 86,148 +2,356
Mar13 121210 3.550 3.550 3.446 3.493 -0.084 44,401 159,184 +4,166
Apr13 121210 3.571 3.571 3.468 3.515 -0.077 44,622 127,485 -1,865
May13 121210 3.585 3.590 3.511 3.559 -0.074 11,147 52,803 +2,831
Jun13 121210 3.622 3.628 3.552 3.599 -0.074 5,086 22,599 +638
Jul13 121210 3.654 3.665 3.600 3.642 -0.071 7,219 27,235 -845
Aug13 121210 3.676 3.682 3.625 3.668 -0.068 2,438 22,821 +18
Sep13 121210 3.681 3.692 3.627 3.673 -0.068 3,762 21,928 +47
Oct13 121210 3.758 3.758 3.662 3.707 -0.067 17,184 99,729 +415
Nov13 121210 3.834 3.834 3.774 3.816 -0.066 2,547 27,457 +55
Dec13 121210 4.040 4.040 3.968 4.001 -0.068 2,295 28,926 -174
Jan14 121210 4.125 4.125 4.062 4.104 -0.067 8,095 76,502 -549
Feb14 121210 4.120 4.120 4.073 4.099 -0.066 168 5,988 +0
Mar14 121210 4.028 4.042 4.015 4.042 -0.064 645 15,625 +49
Apr14 121210 3.882 3.907 3.880 3.907 -0.055 2,024 32,499 +187
Total Volume and Open Interest 383,651 1,158,824 +2,047
Brent Crude Oil(ICE)
Jan13 121210 107.30 108.54 107.01 107.33 +0.31 215,254 163,310 -21,711
Feb13 121210 106.27 107.52 105.93 106.21 +0.04 131,470 252,533 +17,297
Mar13 121210 105.64 106.70 105.07 105.35 -0.09 60,447 125,085 +3,043
Apr13 121210 105.22 106.09 104.45 104.71 -0.19 22,694 51,358 +1,679
May13 121210 104.80 105.63 103.99 104.23 -0.28 12,211 50,470 -361
Jun13 121210 104.34 105.25 103.60 103.84 -0.33 40,557 103,943 -466
Jul13 121210 104.11 104.76 103.21 103.46 -0.34 9,006 32,585 -1,630
Aug13 121210 103.70 104.31 102.80 103.04 -0.35 3,936 45,091 -63
Sep13 121210 103.26 103.89 102.43 102.60 -0.37 6,753 43,681 -595
Oct13 121210 102.22 102.22 102.22 102.22 -0.38 3,755 38,030 -807
Nov13 121210 101.87 101.87 101.87 101.87 -0.40 2,238 29,599 +377
Dec13 121210 102.21 102.71 101.34 101.54 -0.41 33,476 123,677 -397
Jan14 121210 101.26 101.26 101.26 101.26 -0.42 956 21,141 -202
Feb14 121210 100.97 100.97 100.97 100.97 -0.43 535 12,395 -25
Total Volume and Open Interest 565,052 1,299,655 -2,521
Gas Oil(ICE)
Dec12 121210 905.00 912.25 897.00 903.75 -2.00 36,260 46,397 -14,742
Jan13 121210 909.00 916.25 901.00 908.00 -1.25 106,677 117,326 +10,587
Feb13 121210 911.00 917.50 902.75 910.00 -0.50 44,785 64,060 -315
Mar13 121210 910.25 916.75 902.50 909.75 +0.25 25,143 46,113 +1,007
Apr13 121210 907.25 914.25 900.75 907.75 +1.00 10,826 33,986 -417
May13 121210 904.00 911.00 899.00 905.25 +1.75 5,955 21,785 +442
Jun13 121210 900.25 908.00 895.75 902.75 +2.50 15,560 33,484 +222
Jul13 121210 900.50 906.75 895.00 901.50 +3.00 1,604 17,046 +80
Aug13 121210 899.00 905.25 895.00 900.25 +3.00 786 13,961 -35
Sep13 121210 897.75 904.00 893.75 899.00 +3.00 1,572 15,519 +201
Total Volume and Open Interest 263,263 513,790 -3,615
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121210 2.353 2.363 2.344 2.350 -0.025 454 1,203 -97
Feb13 121210 2.350 2.356 2.345 2.350 -0.022 305 2,074 +145
Mar13 121210 2.360 2.360 2.350 2.353 -0.026 321 2,206 +5
Apr13 121210 2.353 2.353 2.353 2.353 -0.027 128 773 +60
May13 121210 2.350 2.350 2.339 2.344 -0.029 19 1,217 +4
Jun13 121210 2.321 2.338 2.321 2.332 -0.026 72 998 +56
Jul13 121210 2.304 2.317 2.302 2.313 -0.027 36 1,488 +11
Total Volume and Open Interest 1,338 10,698 +187
WTI Crude Oil(ICE)
Jan13 121210 85.95 86.77 85.34 85.56 -0.37 48,191 70,961 -2,266
Feb13 121210 86.81 87.33 85.89 86.10 -0.40 20,383 71,428 +1,403
Mar13 121210 87.45 87.95 86.57 86.73 -0.42 13,802 44,457 +130
Apr13 121210 88.10 88.50 87.31 87.34 -0.41 6,521 18,598 -175
May13 121210 88.89 88.97 87.91 87.91 -0.40 5,466 16,552 +224
Jun13 121210 89.11 89.54 88.20 88.35 -0.41 10,575 52,378 -338
Jul13 121210 89.19 89.19 88.64 88.64 -0.42 1,351 8,765 +101
Aug13 121210 89.35 89.35 88.82 88.82 -0.43 842 6,220 +205
Sep13 121210 89.05 89.05 88.96 88.96 -0.43 1,423 9,864 +351
Oct13 121210 89.04 89.04 89.04 89.04 -0.42 415 6,583 -14
Nov13 121210 89.10 89.10 89.10 89.10 -0.42 289 5,682 -57
Dec13 121210 89.80 90.09 88.88 89.13 -0.41 8,991 71,063 -1,059
Jan14 121210 89.06 89.06 89.06 89.06 -0.41 118 6,192 -31
Feb14 121210 88.96 88.96 88.96 88.96 -0.42 126 1,954 +1
Mar14 121210 88.86 88.86 88.86 88.86 -0.43 51 3,613 -18
Apr14 121210 88.77 88.77 88.77 88.77 -0.43 0 2,144 +0
Total Volume and Open Interest 120,344 500,026 -1,220
US Dollar Index(ICE)
Dec12 121210 80.540 80.570 80.270 80.330 -0.072 25,640 41,077 +191
Mar13 121210 80.750 80.750 80.440 80.475 -0.077 1,372 5,119 +592
Jun13 121210 80.635 80.675 80.635 80.635 -0.137 0 4 +0
Total Volume and Open Interest 27,012 46,203 +783
Australian Dollar(CME)
Dec12 121210 104.81 105.00 104.60 104.80 -0.01 129,968 179,479 -2,812
Mar13 121210 104.08 104.27 103.88 104.07 -0.01 9,767 40,804 +6,800
Jun13 121210 103.39 103.39 103.39 103.39 unch 0 118 +0
Total Volume and Open Interest 139,735 220,406 +3,988
British Pound(CME)
Dec12 121210 160.29 160.97 160.14 160.70 +0.35 124,463 169,744 -3,705
Mar13 121210 160.26 160.92 160.10 160.66 +0.35 6,143 8,440 +3,908
Jun13 121210 160.38 160.62 160.27 160.62 +0.35 0 61 +0
Total Volume and Open Interest 130,606 178,247 +203
Canadian Dollar(CME)
Dec12 121210 101.31 101.38 101.01 101.28 +0.27 81,209 150,427 -54
Mar13 121210 101.11 101.17 100.92 101.08 +0.27 3,472 17,969 +1,499
Jun13 121210 100.85 100.91 100.60 100.87 +0.27 29 915 +4
Sep13 121210 100.66 100.66 100.38 100.66 +0.28 14 894 +10
Total Volume and Open Interest 84,748 170,390 +1,461
Japanese Yen(CME)
Dec12 121210 121.16 121.78 121.01 121.46 +0.08 82,684 197,144 -12,612
Mar13 121210 121.28 121.88 121.12 121.57 +0.08 5,832 33,868 +6,000
Jun13 121210 121.21 121.80 121.21 121.68 +0.08 0 90 +0
Total Volume and Open Interest 88,520 231,144 -6,610
Swiss Franc(CME)
Dec12 121210 106.80 107.23 106.73 107.17 +0.16 36,229 39,213 -508
Mar13 121210 107.00 107.39 106.96 107.34 +0.14 4,592 7,602 +2,687
Jun13 121210 107.53 107.53 107.41 107.53 +0.12 0 4 +0
Total Volume and Open Interest 40,821 46,819 +2,179
EuroFX(CME)
Dec12 121210 128.97 129.47 128.86 129.39 +0.11 319,195 208,967 +4,946
Mar13 121210 129.08 129.59 129.00 129.52 +0.11 13,021 20,244 +6,321
Jun13 121210 129.37 129.64 129.35 129.64 +0.10 24 674 +12
Total Volume and Open Interest 332,243 229,932 +11,280
Mexican Peso(CME)
Dec12 121210 778.50 781.75 777.75 780.25 +2.00 57,764 159,099 -6,135
Jan13 121210 778.25 778.25 776.25 778.25 +2.00      
Total Volume and Open Interest 87,519 208,764 +16,351
Brazilian Real(CME)
Jan13 121210 479.95 480.75 479.95 479.95 +2.00 137 4,245 -115
Feb13 121210 477.60 477.75 477.60 477.60 +2.05 1,049 1,050 +1,049
Mar13 121210 476.50 476.50 474.50 475.85 +1.95 119 2,117 -67
Apr13 121210 473.95 473.95 473.95 473.95 +1.95 0 1 +0
Total Volume and Open Interest 1,308 35,453 +870
30-Year T-Bonds(CBOT)
Dec12 121210 150~300 151~130 150~260 151~020 +0~060 11,319 29,236 -3,963
Mar13 121210 149~190 150~020 149~150 149~230 +0~060 289,054 609,153 +3,112
Jun13 121210 148~160 148~160 148~100 148~160 +0~060 0 4 +0
Total Volume and Open Interest 300,373 638,393 -851
10-Year T-Notes(CBOT)
Dec12 121210 134~040 134~100 134~020 134~035 +0~015 26,324 58,524 -11,470
Mar13 121210 133~190 133~265 133~175 133~200 +0~020 701,629 1,664,842 +18,201
Jun13 121210 132~250 132~250 132~230 132~250 +0~020      
Total Volume and Open Interest 727,953 1,723,366 +6,731
5-Year T-Notes(CBOT)
Dec12 121210 124~266 124~284 124~254 124~264 +0~006 49,445 95,263 -21,683
Mar13 121210 124~222 124~256 124~214 124~226 +0~006 350,440 1,409,913 +3,237
Jun13 121210 124~026 124~026 124~020 124~026 +0~006      
Total Volume and Open Interest 399,885 1,505,176 -18,446
2 Year T-Notes(CBOT)
Dec12 121210 110~082 110~086 110~082 110~082 unch 21,838 68,174 -11,640
Mar13 121210 110~076 110~084 110~076 110~080 +0~002 142,319 907,865 +4,120
Jun13 121210 109~244 109~244 109~242 109~244 +0~002      
Total Volume and Open Interest 164,157 976,039 -7,520
Eurodollars(CME)
Dec12 121210 99.690 99.695 99.688 99.690 unch 56,765 861,869 +4,238
Mar13 121210 99.705 99.705 99.695 99.700 unch 43,597 695,594 +3,598
Jun13 121210 99.690 99.690 99.685 99.690 unch 53,752 716,123 -1,431
Sep13 121210 99.670 99.680 99.670 99.675 unch 57,973 616,291 +8,993
Dec13 121210 99.650 99.655 99.645 99.650 unch 69,968 728,302 +3,596
Mar14 121210 99.625 99.635 99.625 99.625 -0.005 69,436 634,655 -377
Jun14 121210 99.595 99.605 99.590 99.595 -0.005 64,426 554,918 -3,142
Sep14 121210 99.560 99.570 99.555 99.560 unch 55,455 488,875 -5,055
Dec14 121210 99.510 99.525 99.505 99.510 unch 45,678 536,735 +2,069
Mar15 121210 99.460 99.475 99.455 99.465 +0.005 58,633 534,297 -2,572
Jun15 121210 99.400 99.415 99.395 99.405 +0.010 53,211 582,243 -2,474
Sep15 121210 99.315 99.335 99.315 99.325 +0.010 52,696 407,901 +19
Dec15 121210 99.215 99.230 99.205 99.220 +0.010 64,932 404,082 +8,359
Mar16 121210 99.095 99.115 99.095 99.105 +0.010 24,901 234,417 +1,507
Jun16 121210 98.970 98.990 98.965 98.975 +0.010 17,384 164,502 +987
Sep16 121210 98.830 98.855 98.825 98.835 +0.010 12,645 142,597 +1,110
Dec16 121210 98.680 98.705 98.670 98.680 +0.010 21,967 114,948 +7,455
Mar17 121210 98.545 98.570 98.535 98.545 +0.010 6,651 86,882 -357
Total Volume and Open Interest 840,032 8,726,645 +26,788
Ultra T-Bond(CBOT)
Dec12 121210 167~19 167~19 166~28 167~07 +0~11 2,700 16,176 -2,216
Mar13 121210 165~20 166~10 165~15 165~26 +0~11 35,765 356,710 -507
Jun13 121210 165~26 165~26 165~15 165~26 +0~11      
Total Volume and Open Interest 38,465 372,886 -2,723
30 Day Federal Funds(CBOT)
Dec12 121210 99.842 99.842 99.840 99.842 unch 1,188 45,793 +251
Jan13 121210 99.855 99.855 99.855 99.855 unch 1,534 30,123 +833
Feb13 121210 99.860 99.865 99.860 99.860 unch 954 25,796 +228
Mar13 121210 99.865 99.870 99.860 99.865 unch 612 22,220 +4
Apr13 121210 99.870 99.875 99.865 99.865 unch 1,311 24,270 +537
May13 121210 99.870 99.875 99.865 99.870 +0.005 662 24,940 -178
Total Volume and Open Interest 14,054 340,786 +3,521
3-Mth Euro-Yen(CME)
Dec12 121210 99.685 99.685 99.685 99.685 unch      
Mar13 121210 99.725 99.725 99.725 99.725 unch      
Jun13 121210 99.750 99.750 99.750 99.750 unch      
Sep13 121210 99.757 99.757 99.757 99.757 unch      
Dec13 121210 99.760 99.760 99.760 99.760 unch      
Mar14 121210 99.760 99.760 99.760 99.760 unch      
Jun14 121210 99.715 99.715 99.715 99.715 unch      
Sep14 121210 99.575 99.575 99.575 99.575 unch      
Dec14 121210 99.800 99.800 99.800 99.800 unch      
Mar15 121210 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121210 99.68 99.68 99.68 99.68 unch 210 1,972 -200
Mar13 121210 99.72 99.72 99.72 99.72 unch 0 407 +0
Jun13 121210 99.75 99.75 99.75 99.75 unch 10 202 +0
Sep13 121210 99.76 99.76 99.76 99.76 unch 0 120 +0
Dec13 121210 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121210 99.76 99.76 99.76 99.76 unch 0 214 +0
Jun14 121210 99.71 99.71 99.71 99.71 unch      
Sep14 121210 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 220 3,303 -200
Japanese Gov't Bonds(SGX)
Mar13 121210 144.62 144.76 144.55 144.70 +0.06 14,990 18,891 +11,608
Jun13 121210 142.61 142.61 142.61 142.61 +0.06      
Sep13 121210 140.52 140.52 140.52 140.52 +0.06      
Total Volume and Open Interest 30,834 41,529 +11,403
Euro-Bund(EUREX)
Dec12 121206 143.24 143.39 143.14 143.38 +0.10 1,249,618 229,035 -391,293
Mar13 121210 145.81 146.17 145.54 145.60 -0.12 685,762 871,075 -4,481
Jun13 121210 143.79 143.79 143.79 143.79 -0.09 2 52 +1
Total Volume and Open Interest 720,713 871,127 -34,777
Euro-Bobl(EUREX)
Dec12 121206 126.53 126.67 126.53 126.65 +0.03 975,835 188,038 -321,625
Mar13 121210 127.82 127.97 127.69 127.70 -0.07 392,425 742,010 -566
Jun13 121210 126.05 126.05 126.05 126.05 -0.07      
Total Volume and Open Interest 411,025 742,010 -15,585
3-Mth Euribor(EUREX)
Dec12 121210 99.825 99.825 99.825 99.825 unch 0 2,536 +0
Mar13 121210 99.875 99.875 99.875 99.875 -0.010 1 2,497 -1
Jun13 121210 99.885 99.885 99.885 99.885 -0.010 0 1,061 +0
Total Volume and Open Interest 62 8,851 +60
Long Gilt(LIFFE)
Dec12 121210 120~16 120~16 120~04 120~04 -0~10 1,266 24,569 -23,103
Mar13 121210 119~30 119~30 119~13 119~14 -0~09 158,890 360,721 -167
Total Volume and Open Interest 160,156 385,290 -23,270
3-Mth Short Sterling(LIFFE)
Dec12 121210 99.49 99.49 99.48 99.49 unch 56,454 237,742 +6,638
Mar13 121210 99.51 99.52 99.49 99.50 -0.01 76,797 331,035 +11,128
Jun13 121210 99.51 99.53 99.49 99.50 -0.02 83,252 294,537 +265
Sep13 121210 99.52 99.53 99.49 99.50 -0.02 81,900 293,836 -954
Dec13 121210 99.51 99.52 99.48 99.49 -0.01 111,763 316,538 +6,643
Mar14 121210 99.49 99.51 99.46 99.47 -0.01 73,264 240,167 +4,204
Total Volume and Open Interest 702,884 2,559,120 +25,192
3-Mth Euribor(LIFFE)
Dec12 121210 99.820 99.830 99.820 99.825 unch 105,777 507,913 -7,862
Mar13 121210 99.880 99.895 99.870 99.875 -0.010 229,596 498,033 -7,300
Jun13 121210 99.890 99.905 99.880 99.885 -0.010 166,885 477,301 -1,225
Total Volume and Open Interest 1,410,989 4,292,903 +17,362
3-Mth Aus T-Bills(SFE)
Dec12 121210 96.89 96.90 96.88 96.90 unch 15,921 80,971 -9,017
Mar13 121210 97.09 97.10 97.05 97.09 unch 31,676 204,722 -8,690
Jun13 121210 97.23 97.24 97.18 97.21 -0.02 26,817 154,544 +5,899
Sep13 121210 97.26 97.27 97.20 97.25 -0.01 12,684 96,319 +2,091
Dec13 121210 97.21 97.23 97.18 97.20 -0.02 4,441 78,059 +1,071
Mar14 121210 97.12 97.14 97.08 97.12 -0.01 2,398 47,300 +478
Jun14 121210 97.02 97.04 96.97 97.02 -0.01 2,228 26,370 +778
Sep14 121210 96.93 96.93 96.90 96.93 -0.01 2,182 19,249 +14
Dec14 121210 96.84 96.85 96.80 96.82 -0.02 1,875 3,545 +1,641
Mar15 121210 96.74 96.74 96.74 96.74 -0.02 2 62 +2
Total Volume and Open Interest 100,225 711,647 -5,757
10-Year Aus T-Bonds(SFE)
Dec12 121210 96.96 96.97 96.89 96.94 -0.02 49,883 438,149 -2,792
Mar13 121210 96.90 96.91 96.86 96.89 -0.03 5,739 7,768 +5,145
Total Volume and Open Interest 55,622 445,917 +2,353
3-Year Aus T-Bonds(SFE)
Dec12 121210 97.40 97.41 97.32 97.37 -0.03 138,100 524,023 -24,175
Mar13 121210 97.42 97.43 97.36 97.39 -0.04 7,129 7,164 +6,671
Total Volume and Open Interest 145,229 531,187 -17,504
Gold(CMX)
Dec12 121210 1704.2 1717.0 1704.2 1713.0 +9.0 525 829 +29
Feb13 121210 1705.4 1718.8 1703.3 1714.4 +8.9 145,846 278,027 -507
Apr13 121210 1707.2 1720.8 1706.9 1716.5 +8.9 1,856 34,500 +573
Jun13 121210 1709.1 1721.8 1708.2 1718.5 +8.9 1,186 30,048 -628
Aug13 121210 1714.5 1720.9 1714.5 1720.5 +8.9 611 15,922 +210
Oct13 121210 1720.8 1722.5 1720.8 1722.5 +8.9 40 9,574 +39
Dec13 121210 1715.0 1727.8 1715.0 1724.6 +8.9 495 20,938 +308
Feb14 121210 1730.3 1730.4 1726.8 1726.8 +8.9 9 2,499 -5
Apr14 121210 1729.1 1729.1 1729.1 1729.1 +8.9 0 3,471 +0
Jun14 121210 1731.5 1731.5 1731.5 1731.5 +9.0 0 9,057 +0
Aug14 121210 1733.9 1733.9 1733.9 1733.9 +9.0 0 84 +0
Oct14 121210 1736.4 1736.4 1736.4 1736.4 +9.1      
Total Volume and Open Interest 151,410 428,708 +190
Silver(CMX)
Dec12 121210 3314.0 3340.0 3314.0 3330.0 +24.7 227 700 -18
Mar13 121210 3312.5 3349.5 3309.0 3337.7 +24.6 38,644 85,741 +342
May13 121210 3343.5 3353.0 3335.0 3342.7 +24.6 667 6,685 +225
Jul13 121210 3349.0 3349.5 3339.0 3347.1 +24.8 1,124 6,339 +107
Sep13 121210 3340.0 3352.0 3340.0 3351.1 +24.8 216 4,420 -1
Dec13 121210 3345.5 3362.5 3345.5 3356.2 +24.9 1,015 17,595 +299
Mar14 121210 3358.1 3358.1 3358.1 3358.1 +24.9 3 1,570 +3
Total Volume and Open Interest 42,692 141,975 +1,052
Platinum(NYMEX)
Jan13 121210 1610.0 1629.2 1607.7 1623.3 +16.3 8,973 53,949 -539
Apr13 121210 1615.1 1632.7 1614.8 1627.3 +16.3 884 7,439 +540
Jul13 121210 1630.7 1632.6 1630.0 1630.6 +16.3 10 395 +5
Oct13 121210 1632.6 1632.6 1632.6 1632.6 +16.3 0 42 +0
Total Volume and Open Interest 9,868 61,839 +5
Palladium(NYMEX)
Dec12 121210 700.00 703.25 700.00 703.25 +6.75 1 66 -3
Mar13 121210 696.80 706.00 695.25 704.75 +6.75 4,972 23,881 +259
Jun13 121210 701.00 706.05 701.00 706.05 +6.80 1 76 +1
Total Volume and Open Interest 4,974 24,028 +257
Copper(CMX)
Dec12 121210 364.35 370.25 364.35 369.05 +4.30 581 3,087 -260
Mar13 121210 366.75 371.90 365.60 370.60 +4.30 47,522 105,021 -457
May13 121210 367.70 373.00 367.70 371.85 +4.40 2,487 15,693 +1,133
Jul13 121210 368.80 373.70 368.80 372.75 +4.50 675 6,756 +274
Sep13 121210 369.60 374.50 369.60 373.50 +4.65 10 3,629 +2
Total Volume and Open Interest 52,184 145,581 +501
DJIA Index(CBOT)
Dec12 121210 13147 13187 13123 13187 +44 102 14,687 -5
Mar13 121210 13100 13116 13100 13116 +45 1 39 +0
Jun13 121210 13036 13036 12991 13036 +45      
Sep13 121210 12957 12957 12912 12957 +45      
Total Volume and Open Interest 103 14,726 -5
E-mini DJIA Index(CBOT)
Dec12 121210 13147 13194 13103 13187 +44 106,044 91,375 -3,251
Mar13 121210 13088 13120 13036 13116 +45 1,595 3,267 +1,164
Jun13 121210 13000 13036 13000 13036 +45 2 61 +2
Sep13 121210 12957 12957 12957 12957 +45      
Total Volume and Open Interest 107,641 94,703 -2,085
S & P 500(CME)
Dec12 121210 1416.70 1420.20 1411.00 1420.20 +4.20 9,664 206,962 +96
Mar13 121210 1411.70 1414.70 1409.00 1414.00 +4.20 767 10,045 +381
Jun13 121210 1403.00 1407.20 1403.00 1407.20 +4.30 0 3,091 -60
Sep13 121210 1400.40 1400.40 1399.10 1400.40 +4.30 0 105 +0
Total Volume and Open Interest 10,431 220,203 +417
S & P 500 E-Mini(Globex)
Dec12 121210 1416.00 1421.00 1410.75 1420.25 +4.25 1,382,373 3,026,018 -8,744
Mar13 121210 1410.00 1414.75 1404.50 1414.00 +4.25 22,978 130,248 +5,646
Total Volume and Open Interest 1,405,370 3,160,651 -3,100
NASDAQ 100(CME)
Dec12 121210 2640.00 2651.00 2626.00 2650.50 +14.50 1,502 24,704 -529
Mar13 121210 2644.00 2650.00 2642.00 2645.00 +15.00 1 163 +1
Jun13 121210 2639.50 2639.50 2624.50 2639.50 +15.00      
Total Volume and Open Interest 1,503 24,867 -528
NASDAQ 100 E-Mini(Globex)
Dec12 121210 2637.00 2660.80 2625.80 2650.50 +14.50 298,028 386,963 -604
Mar13 121210 2633.30 2654.30 2620.00 2645.00 +15.00 1,240 2,772 +772
Total Volume and Open Interest 299,288 389,748 +168
S & P Midcap 400(CME)
Dec12 121210 1009.60 1009.60 1009.60 1009.60 +8.40 0 2,960 +0
Mar13 121210 1007.50 1007.50 998.80 1007.50 +8.70      
Jun13 121210 1005.40 1005.40 996.70 1005.40 +8.70      
Total Volume and Open Interest 0 2,960 +0
Volatility Index(CBOE)
Dec12 121210 16.05 16.25 15.84 16.00 unch 31,793 122,410 -4,268
Jan13 121210 17.20 17.30 16.95 17.01 -0.24 23,522 0 +0
Feb13 121210 18.20 18.28 18.00 18.10 -0.20 10,605 42,071 +192
Mar13 121210 19.05 19.16 18.85 18.90 -0.20 7,275 38,134 -576
Total Volume and Open Interest 83,949 252,354 -2,130
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121210 9560 9600 9475 9530 -20 7,709 43,735 +173
Mar13 121210 9570 9610 9490 9545 -15 1,047 2,638 +782
Total Volume and Open Interest 8,756 46,373 +955
Nikkei 225(SGX)
Dec12 121210 9555 9595 9465 9530 -30 91,127 278,858 +724
Mar13 121210 9530 9575 9450 9525 -25 2,989 17,075 +2,852
Jun13 121210 9435 9435 9435 9435 -30 0 1,208 +0
Total Volume and Open Interest 94,407 310,780 +3,520
CAC 40(EURONEXT)
Dec12 121210 3606.5 3616.0 3568.5 3604.5 +6.5 91,368 370,615 +9,666
Jan13 121210 3603.5 3615.0 3569.5 3604.5 +6.5 368 1,765 +518
Feb13 121210 3604.5 3604.5 3604.5 3604.5 +6.5 31 35 +28
Total Volume and Open Interest 91,780 373,234 +10,221
Hang Seng Index(HKFE)
Dec12 121210 22385 22420 22228 22257 -15 60,944 128,693 -2,461
Jan13 121210 22413 22438 22250 22281 -17 2,416 2,509 +1,741
Total Volume and Open Interest 63,594 137,538 -742
DAX(EUREX)
Dec12 121210 7522.5 7541.5 7457.5 7531.5 +22.5 140,049 169,445 -746
Mar13 121210 7528.0 7543.5 7463.5 7537.5 +23.0 2,630 21,266 -215
Jun13 121210 7487.0 7549.5 7470.5 7544.0 +22.5 1,929 6,236 +62
Total Volume and Open Interest 144,608 196,947 -899
FT-SE 100(EURONEXT)
Dec12 121210 5923.00 5928.50 5893.00 5921.50 +8.50 76,492 630,126 -5,856
Mar13 121210 5882.50 5886.00 5857.00 5880.50 +8.50 570 46,122 +4,650
Jun13 121210 5815.50 5815.50 5815.50 5815.50 +9.00 0 28 +0
Total Volume and Open Interest 77,062 676,329 -1,206
SPI 200(SFE)
Dec12 121210 4559.0 4579.0 4548.0 4567.0 +7.0 22,936 274,964 -1,261
Mar13 121210 4536.0 4550.0 4521.0 4540.0 +8.0 97 3,116 +87
Jun13 121210 4538.0 4538.0 4538.0 4538.0 +7.0 0 2,949 +0
Total Volume and Open Interest 23,039 282,365 -1,279
FTSE MIB(ISE)
Dec12 121210 15440.00 15445.00 15100.00 15366.00 -331.00 27,276 38,653 -2,852
Mar13 121210 15460.00 15460.00 15110.00 15378.00 -331.00 272 539 +107
Jun13 121210 15091.00 15091.00 15091.00 15091.00 -331.00 2 19 +1
Total Volume and Open Interest 27,550 39,211 -2,744
KOSPI 200(KFE)
Dec12 121210 258.85 259.15 258.55 259.15 -0.20 183,116 106,620 +574
Mar13 121210 257.75 258.10 257.75 258.10 -0.25 1,469 12,874 +1,062
Jun13 121210 260.00 260.00 260.00 260.00 +1.35 15 1,184 +15
Total Volume and Open Interest 184,600 120,688 +1,651
GSCI(CME)
Dec12 121210 635.00 635.50 629.75 631.60 -1.40 328 8,328 -85
Jan13 121210 632.75 636.50 630.75 632.75 -1.50 98 654 +85
Feb13 121210 634.75 638.50 632.75 634.75 -1.75      
Total Volume and Open Interest 426 8,982 +0
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php