Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 11, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121211 1474.75 1487.75 1464.25 1472.00 -2.75 144,339 187,095 -16,367
Mar13 121211 1475.25 1486.25 1463.75 1471.25 -4.25 74,955 154,473 +13,497
May13 121211 1462.50 1471.25 1450.50 1459.00 -3.75 20,199 111,011 +1,345
Jul13 121211 1450.00 1459.00 1438.50 1446.00 -5.50 9,888 72,182 +124
Aug13 121211 1425.25 1427.75 1412.75 1414.00 -10.75 254 1,669 +3
Sep13 121211 1378.00 1380.25 1365.75 1365.75 -13.00 133 1,323 -7
Nov13 121211 1334.00 1340.00 1320.00 1321.50 -13.00 5,056 58,710 +392
Jan14 121211 1337.75 1340.00 1327.00 1327.00 -13.00 44 974 +24
Mar14 121211 1343.00 1343.00 1329.75 1329.75 -12.50 13 558 +10
May14 121211 1327.50 1338.25 1326.25 1326.25 -12.00 5 458 +4
Jul14 121211 1340.50 1342.25 1326.75 1326.75 -12.75 19 331 +8
Aug14 121211 1321.50 1334.25 1321.50 1321.50 -12.75 0 1 +0
Sep14 121211 1308.25 1321.00 1308.25 1308.25 -12.75 0 1 +0
Nov14 121211 1310.00 1310.00 1292.00 1292.00 -16.75 33 2,286 +24
Total Volume and Open Interest 254,942 591,168 -941
Soybean Meal(CBOT)
Dec12 121211 453.50 455.90 451.00 455.00 +2.60 1,474 2,974 -945
Jan13 121211 445.40 451.10 443.50 448.10 +3.20 35,663 65,693 -1,235
Mar13 121211 440.00 445.60 438.10 443.20 +3.20 16,189 69,341 +2,118
May13 121211 429.30 435.20 428.60 433.30 +3.30 3,846 32,532 +286
Jul13 121211 422.80 427.60 421.80 424.80 +1.70 3,457 25,420 +528
Aug13 121211 415.20 415.90 412.20 413.30 -0.80 752 2,037 -135
Sep13 121211 399.50 401.10 395.90 396.20 -2.70 203 2,436 -26
Oct13 121211 378.40 379.50 375.80 375.80 -2.80 172 3,234 +8
Dec13 121211 376.50 377.90 372.50 373.00 -2.60 1,302 14,206 +157
Jan14 121211 374.00 376.60 374.00 374.00 -2.60 15 525 -9
Total Volume and Open Interest 63,093 219,501 +751
Soybean Oil(CBOT)
Dec12 121211 50.85 50.85 49.87 49.87 -0.96 2,757 1,971 -708
Jan13 121211 51.14 51.26 50.15 50.20 -0.95 60,097 118,814 -4,130
Mar13 121211 51.60 51.74 50.65 50.70 -0.94 31,555 85,069 +7,014
May13 121211 52.19 52.22 51.14 51.18 -0.94 11,508 38,690 +2,736
Jul13 121211 52.46 52.47 51.52 51.58 -0.91 7,561 29,431 +1,547
Aug13 121211 51.85 52.45 51.56 51.56 -0.89 411 3,896 +37
Sep13 121211 52.23 52.24 51.39 51.39 -0.85 240 3,676 +94
Oct13 121211 51.62 51.63 50.80 50.80 -0.83 185 4,548 +30
Dec13 121211 51.25 51.34 50.50 50.53 -0.80 1,505 14,737 +571
Jan14 121211 51.37 51.50 50.72 50.72 -0.78 4 1,331 +4
Total Volume and Open Interest 115,825 303,592 +7,194
Canola(WCE)
Jan13 121211 597.9 599.7 592.2 593.0 -5.1 10,886 65,631 -4,912
Mar13 121211 595.1 596.2 588.9 589.8 -5.4 9,086 50,646 +4,947
May13 121211 593.9 594.4 587.7 588.1 -5.5 1,229 15,611 +413
Jul13 121211 589.9 590.5 582.7 583.7 -5.2 1,098 9,459 +346
Nov13 121211 543.4 543.4 536.8 536.9 -5.6 968 10,230 +597
Total Volume and Open Interest 23,267 152,096 +1,391
Corn(CBOT)
Dec12 121211 727.00 731.25 720.00 724.25 -2.50 4,652 8,293 -2,457
Mar13 121211 730.00 734.75 723.75 728.00 -2.00 167,054 624,765 -9,450
May13 121211 732.25 737.00 726.25 730.50 -1.75 38,066 172,365 +2,964
Jul13 121211 731.00 735.00 724.25 726.25 -4.75 34,466 153,843 -6,931
Sep13 121211 655.00 657.00 645.25 648.75 -6.75 3,621 36,870 +103
Dec13 121211 636.75 637.50 626.00 627.75 -9.00 16,838 184,916 +2,529
Mar14 121211 644.00 645.00 635.00 636.25 -8.75 212 4,160 +56
May14 121211 645.25 651.00 642.25 642.50 -8.50 62 1,152 -11
Jul14 121211 646.25 652.25 643.00 644.50 -7.75 5 1,300 +2
Sep14 121211 605.00 605.00 593.50 593.50 -7.75 0 96 +0
Total Volume and Open Interest 265,088 1,196,705 -13,116
Wheat(CBOT)
Dec12 121211 831.00 831.00 801.75 805.75 -27.00 162 318 -226
Mar13 121211 849.00 849.00 816.00 821.50 -27.25 50,570 241,044 -4,887
May13 121211 859.25 860.25 828.25 833.75 -26.50 19,884 57,766 +1,988
Jul13 121211 866.75 867.50 837.75 842.25 -24.50 7,884 75,116 +274
Sep13 121211 875.75 875.75 849.00 853.00 -23.25 825 11,493 +256
Dec13 121211 888.00 888.00 862.25 865.50 -22.50 2,028 50,034 +423
Total Volume and Open Interest 81,489 441,506 -2,114
Wheat(KCBT)
Dec12 121211 877.75 877.75 863.50 868.75 -21.25 54 40 -132
Mar13 121211 905.00 905.25 872.50 881.50 -21.75 7,328 102,336 -313
May13 121211 913.75 914.25 886.00 892.25 -21.00 2,403 21,791 +561
Jul13 121211 920.00 922.00 892.75 899.50 -20.75 1,668 27,955 +73
Sep13 121211 924.50 924.50 902.50 908.00 -19.75 387 3,889 +100
Dec13 121211 937.25 937.25 912.25 917.75 -17.75 208 4,636 +79
Total Volume and Open Interest 12,059 161,216 +377
Wheat(MGE)
Dec12 121211 902.00 902.00 896.75 896.75 -13.75 20 31 -15
Mar13 121211 926.75 927.50 907.00 911.00 -16.00 2,122 28,351 +1
May13 121211 935.75 936.75 918.00 922.00 -15.00 773 6,846 +266
Jul13 121211 942.75 943.25 925.75 929.00 -14.75 217 2,934 +117
Sep13 121211 937.25 937.25 923.75 927.00 -14.50 305 3,440 +89
Total Volume and Open Interest 3,525 44,027 +492
Oats(CBOT)
Dec12 121211 377.50 378.00 372.75 372.75 -1.25 2 19 -3
Mar13 121211 389.00 395.00 386.00 388.00 -1.00 621 9,714 +64
May13 121211 392.25 393.00 390.50 392.25 unch 45 952 +7
Jul13 121211 393.25 393.25 390.00 391.75 +1.25 8 89 +2
Total Volume and Open Interest 676 10,836 +70
Rough Rice(CBOT)
Jan13 121211 15.44 15.52 15.38 15.52 +0.07 1,342 9,668 -768
Mar13 121211 15.76 15.84 15.69 15.84 +0.07 1,024 4,517 +805
May13 121211 16.12 16.17 16.07 16.17 +0.07 11 643 +1
Jul13 121211 16.25 16.33 16.24 16.33 +0.08 0 57 +0
Total Volume and Open Interest 2,378 14,918 +38
Live Cattle(CME)
Dec12 121211 125.500 127.285 125.180 126.550 +0.950 14,456 27,836 -8,073
Feb13 121211 130.285 132.600 130.075 131.950 +1.665 20,533 148,388 -160
Apr13 121211 134.300 136.100 133.950 135.535 +1.435 7,247 76,679 -352
Jun13 121211 130.450 132.100 130.130 131.575 +1.375 4,140 45,480 +105
Aug13 121211 129.985 131.985 129.750 131.600 +1.470 3,162 27,697 +795
Oct13 121211 133.500 135.000 133.325 134.325 +0.825 236 4,572 +40
Total Volume and Open Interest 49,862 333,627 -7,642
Feeder Cattle(CME)
Jan13 121211 149.500 152.500 149.500 152.075 +2.290 3,478 14,266 -1,017
Mar13 121211 151.750 154.630 151.700 154.380 +2.180 2,290 7,097 +205
Apr13 121211 152.985 155.800 152.985 155.400 +2.215 547 2,270 -166
May13 121211 154.535 156.985 154.485 156.750 +2.100 468 2,358 +59
Aug13 121211 158.350 160.500 158.200 160.485 +2.050 171 1,306 +56
Sep13 121211 159.000 161.000 159.000 161.000 +2.120 20 149 +15
Oct13 121211 159.950 161.200 159.950 160.750 +1.500 7 94 +3
Total Volume and Open Interest 6,984 27,568 -842
Lean Hogs(CME)
Dec12 121211 82.150 82.200 81.580 82.100 -0.050 10,294 22,247 -2,189
Feb13 121211 83.980 84.480 83.600 84.150 +0.220 23,656 104,485 -240
Apr13 121211 89.000 89.635 88.680 89.450 +0.500 6,685 44,800 -1,797
May13 121211 96.600 97.200 96.200 96.900 +0.350 32 1,477 -12
Jun13 121211 98.600 99.200 98.385 99.050 +0.650 4,609 31,284 -260
Jul13 121211 98.400 99.100 98.285 98.885 +0.655 951 10,856 +45
Aug13 121211 97.450 98.230 97.300 98.080 +0.730 887 15,177 +71
Oct13 121211 86.700 87.385 86.535 87.385 +0.805 617 11,006 -22
Total Volume and Open Interest 48,108 247,254 -4,522
Class III Milk(CME)
Dec12 121211 18.53 18.53 18.47 18.50 -0.01 137 4,272 +6
Jan13 121211 18.10 18.38 18.06 18.36 +0.24 435 3,027 +7
Feb13 121211 18.04 18.34 18.04 18.31 +0.23 153 2,316 +60
Mar13 121211 18.32 18.51 18.29 18.50 +0.16 93 1,901 +31
Apr13 121211 18.41 18.55 18.37 18.55 +0.17 34 1,367 +9
Total Volume and Open Interest 956 19,669 +168
Cocoa(ICE)
Dec12 121211 2428 2453 2428 2434 +5 2 257 +0
Mar13 121211 2386 2394 2369 2380 +1 10,234 94,483 -1,496
May13 121211 2392 2401 2378 2389 +2 1,856 32,303 -265
Jul13 121211 2399 2407 2385 2396 +2 757 18,810 -59
Sep13 121211 2394 2408 2390 2403 +4 331 16,036 +12
Dec13 121211 2403 2413 2397 2408 +4 23 9,832 +3
Mar14 121211 2409 2419 2409 2415 +5 35 15,817 -21
Total Volume and Open Interest 13,240 196,958 -1,826
Coffee "C"(ICE)
Dec12 121211 141.15 141.15 141.15 141.15 +3.05 9 63 +2
Mar13 121211 147.40 150.25 146.75 149.50 +2.50 13,629 91,733 -1,710
May13 121211 151.00 153.10 149.60 152.40 +2.50 1,514 24,605 -5
Jul13 121211 153.05 155.80 152.50 155.20 +2.55 625 11,021 +159
Sep13 121211 156.85 158.55 155.50 157.95 +2.50 295 5,562 +74
Dec13 121211 159.95 162.00 159.55 161.85 +2.45 177 4,065 +68
Total Volume and Open Interest 16,319 138,595 -1,392
Orange Juice(ICE)
Jan13 121211 125.40 134.00 125.35 129.90 +4.55 2,110 10,376 -1,138
Mar13 121211 126.65 134.45 126.30 130.10 +3.95 856 8,423 +573
May13 121211 127.50 135.15 127.50 131.10 +3.65 957 3,385 +861
Jul13 121211 129.65 133.75 129.65 132.50 +2.90 46 758 +36
Sep13 121211 135.00 135.00 134.00 134.50 +2.90 0 76 +0
Nov13 121211 136.10 136.10 136.10 136.10 +2.90 3 60 -3
Total Volume and Open Interest 3,972 23,105 +329
Sugar #11(ICE)
Mar13 121211 18.78 18.94 18.70 18.88 +0.12 66,054 345,786 -1,992
May13 121211 19.00 19.06 18.86 19.02 +0.11 23,456 121,595 +1,975
Jul13 121211 19.02 19.17 18.98 19.13 +0.11 21,103 125,369 +2,978
Oct13 121211 19.33 19.46 19.30 19.44 +0.11 7,440 72,786 +867
Mar14 121211 19.96 20.05 19.90 20.04 +0.12 6,003 52,720 +3,747
May14 121211 19.90 19.95 19.83 19.95 +0.10 200 14,179 -29
Jul14 121211 19.81 19.86 19.74 19.86 +0.09 54 6,621 +2
Oct14 121211 19.85 19.91 19.82 19.91 +0.08 24 9,131 -5
Total Volume and Open Interest 124,361 758,209 +7,532
London Cocoa(LCE)
Dec12 121211 1595 1597 1516 1518 -77 8,411 12,535 -4,999
Mar13 121211 1521 1524 1510 1519 -1 17,261 73,019 -2,150
May13 121211 1527 1531 1520 1526 -1 3,030 29,775 -1,351
Jul13 121211 1532 1537 1526 1532 unch 2,278 22,370 +1,156
Sep13 121211 1536 1541 1530 1538 +2 2,330 23,845 +210
Dec13 121211 1532 1536 1525 1533 +3 1,506 15,461 +1,899
Mar14 121211 1532 1539 1530 1537 +3 641 17,888 -5
Total Volume and Open Interest 35,699 202,425 -5,220
London Sugar(LCE)
Mar13 121211 507.90 509.90 504.80 508.20 +2.20 3,526 41,154 -477
May13 121211 513.30 515.50 510.70 514.30 +2.20 1,053 14,957 +155
Aug13 121211 516.50 518.40 514.50 517.50 +1.90 811 8,159 +245
Oct13 121211 521.90 522.40 519.00 521.80 +1.60 490 4,753 +34
Dec13 121211 530.90 530.90 528.00 530.00 +0.90 275 1,809 +57
Total Volume and Open Interest 6,332 71,943 +13
Cotton(ICE)
Mar13 121211 73.41 74.99 73.37 74.90 +1.50 7,916 122,768 -156
May13 121211 74.62 75.84 74.31 75.79 +1.44 1,431 20,446 +544
Jul13 121211 75.50 76.66 75.29 76.63 +1.37 1,355 11,040 +152
Oct13 121211 77.21 77.21 77.21 77.21 +0.97 0 6 +0
Dec13 121211 77.30 78.35 77.30 78.13 +0.86 272 6,853 +238
Mar14 121211 78.52 78.52 78.52 78.52 +0.70 1 28 +1
Total Volume and Open Interest 10,981 161,362 +773
Lumber(CME)
Jan13 121211 344.2 348.0 342.6 345.9 +1.9 1,059 5,461 -150
Mar13 121211 350.7 354.0 348.2 352.9 +4.6 686 3,808 +340
May13 121211 349.0 353.0 346.5 352.1 +1.9 133 1,325 -12
Jul13 121211 346.0 349.0 343.2 346.6 +3.3 54 211 +40
Total Volume and Open Interest 1,932 10,821 +218
Crude Oil(NYM)
Jan13 121211 85.70 86.37 85.21 85.79 +0.23 244,993 249,188 -25,146
Feb13 121211 86.27 86.88 85.76 86.32 +0.22 89,947 204,630 +9,530
Mar13 121211 86.84 87.51 86.40 86.94 +0.21 50,634 125,029 +2,678
Apr13 121211 87.49 88.10 87.04 87.55 +0.21 21,805 65,746 +693
May13 121211 87.89 88.60 87.62 88.11 +0.20 17,572 57,047 +972
Jun13 121211 88.31 89.00 88.00 88.52 +0.17 23,579 123,127 +2,494
Jul13 121211 88.70 89.31 88.48 88.79 +0.15 5,850 45,042 +450
Aug13 121211 89.16 89.32 88.64 88.96 +0.14 6,233 25,181 -1,081
Sep13 121211 89.10 89.61 88.80 89.09 +0.13 4,079 40,348 +382
Oct13 121211 89.16 89.16 89.15 89.16 +0.12 1,402 30,843 -61
Nov13 121211 88.88 89.55 88.88 89.22 +0.12 1,246 32,477 -267
Dec13 121211 89.05 89.70 88.71 89.26 +0.13 18,888 175,749 -610
Jan14 121211 89.21 89.21 89.20 89.21 +0.15 390 28,305 +106
Feb14 121211 89.12 89.12 89.11 89.12 +0.16 118 12,004 +40
Mar14 121211 89.03 89.33 89.02 89.03 +0.17 343 16,184 +29
Apr14 121211 88.95 88.95 88.94 88.95 +0.18 50 9,167 -10
Total Volume and Open Interest 494,081 1,547,342 -8,877
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121211 85.650 86.350 85.200 85.800 +0.250 5,372 2,884 +19
Feb13 121211 86.150 86.800 85.800 86.325 +0.225 208 1,622 +62
Mar13 121211 86.775 87.400 86.450 86.950 +0.225 16 334 +0
Apr13 121211 87.725 87.725 87.150 87.550 +0.200 4 52 +0
May13 121211 88.100 88.100 88.100 88.100 +0.200 0 3 -4
Jun13 121211 88.525 88.525 88.525 88.525 +0.175 0 46 -1
Jul13 121211 88.800 88.800 88.800 88.800 +0.150 0 1 +0
Aug13 121211 88.950 88.950 88.950 88.950 +0.125      
Sep13 121211 89.100 89.100 89.075 89.100 +0.150 0 1 +0
Total Volume and Open Interest 5,600 5,098 +76
Heating Oil(NYM)
Jan13 121211 290.47 293.59 289.80 292.70 +3.08 65,516 96,796 -3,178
Feb13 121211 291.28 294.17 290.72 293.15 +2.59 29,134 45,296 +1,539
Mar13 121211 291.09 293.75 290.52 292.54 +2.11 20,073 37,336 +1,371
Apr13 121211 289.65 292.33 289.24 291.01 +1.78 9,761 33,396 +141
May13 121211 292.62 295.15 292.62 293.89 +1.62 4,263 23,435 +637
Jun13 121211 291.27 293.63 290.92 292.48 +1.53 6,587 22,017 +700
Jul13 121211 291.75 292.37 291.21 292.06 +1.47 647 5,610 +150
Aug13 121211 291.73 292.25 291.07 291.82 +1.38 334 3,023 -8
Sep13 121211 291.38 292.69 290.31 291.63 +1.29 477 7,756 +41
Oct13 121211 291.37 291.89 290.80 291.50 +1.23 364 2,669 +197
Nov13 121211 291.35 291.76 290.83 291.41 +1.14 523 1,997 -13
Dec13 121211 289.82 291.50 289.82 291.18 +1.06 4,207 16,357 +407
Jan14 121211 291.05 291.25 291.00 291.00 +0.99 32 1,417 +15
Feb14 121211 290.52 290.52 290.52 290.52 +0.91 11 107 +11
Total Volume and Open Interest 141,933 298,539 +2,006
Gasoline(NYMEX)
Jan13 121211 260.00 262.15 259.61 261.05 +1.24 56,311 99,744 -8,466
Feb13 121211 260.69 262.95 260.63 262.05 +1.34 31,304 47,631 +2,807
Mar13 121211 262.60 264.84 262.50 263.92 +1.26 17,179 32,890 +1,414
Apr13 121211 277.84 279.64 277.41 278.76 +1.18 7,939 26,690 +323
May13 121211 279.04 279.04 276.98 278.13 +1.08 6,065 14,083 +452
Jun13 121211 274.00 276.27 273.86 275.35 +0.98 6,878 13,017 +472
Jul13 121211 272.19 272.48 270.96 272.13 +0.90 2,557 6,425 +45
Aug13 121211 268.23 268.87 268.23 268.80 +0.87 1,868 3,414 -309
Sep13 121211 264.97 265.56 264.15 265.33 +0.83 2,298 5,749 +268
Oct13 121211 251.88 251.90 251.80 251.90 +0.55 1,619 4,380 +320
Total Volume and Open Interest 139,825 270,402 -425
e-miNY RBOB Gasoline(NYM)
Jan13 121211 259.80 261.10 259.80 261.10 +1.30 0 1 +0
Feb13 121211 262.10 262.10 262.05 262.10 +1.40      
Mar13 121211 263.90 263.92 263.90 263.90 +1.20      
Apr13 121211 278.80 278.80 278.76 278.80 +1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121211 3.426 3.494 3.391 3.412 -0.048 164,022 245,840 -25,784
Feb13 121211 3.457 3.518 3.421 3.441 -0.046 49,774 85,415 -733
Mar13 121211 3.464 3.525 3.429 3.452 -0.041 78,479 171,647 +12,463
Apr13 121211 3.486 3.547 3.452 3.471 -0.044 36,906 126,650 -835
May13 121211 3.551 3.573 3.495 3.515 -0.044 13,614 54,408 +1,605
Jun13 121211 3.578 3.611 3.540 3.554 -0.045 7,082 22,635 +36
Jul13 121211 3.647 3.647 3.584 3.596 -0.046 5,169 27,601 +366
Aug13 121211 3.677 3.689 3.610 3.623 -0.045 2,401 22,616 -205
Sep13 121211 3.679 3.695 3.620 3.629 -0.044 2,269 22,168 +240
Oct13 121211 3.677 3.715 3.646 3.663 -0.044 10,806 99,483 -246
Nov13 121211 3.814 3.837 3.758 3.771 -0.045 1,497 27,501 +44
Dec13 121211 3.979 4.023 3.943 3.954 -0.047 2,221 29,216 +290
Jan14 121211 4.098 4.125 4.042 4.055 -0.049 6,981 75,453 -1,049
Feb14 121211 4.100 4.100 4.051 4.051 -0.048 136 6,052 +64
Mar14 121211 4.040 4.040 3.990 3.996 -0.046 862 16,026 +401
Apr14 121211 3.902 3.902 3.855 3.865 -0.042 2,299 33,306 +807
Total Volume and Open Interest 386,743 1,147,465 -11,359
Brent Crude Oil(ICE)
Jan13 121211 107.45 108.37 107.09 108.01 +0.68 181,183 144,634 -18,676
Feb13 121211 106.18 107.17 105.98 106.69 +0.48 141,476 274,025 +21,492
Mar13 121211 105.31 106.30 105.15 105.82 +0.47 69,845 142,070 +16,985
Apr13 121211 104.80 105.59 104.53 105.15 +0.44 20,159 51,564 +206
May13 121211 104.32 105.12 104.06 104.65 +0.42 12,420 50,348 -122
Jun13 121211 103.96 104.75 103.68 104.26 +0.42 29,206 103,934 -9
Jul13 121211 103.37 104.33 103.32 103.88 +0.42 6,682 33,523 +938
Aug13 121211 102.96 103.81 102.91 103.45 +0.41 5,225 44,774 -317
Sep13 121211 102.56 103.36 102.47 103.00 +0.40 9,206 43,780 +99
Oct13 121211 102.60 102.60 102.60 102.60 +0.38 8,274 37,941 -89
Nov13 121211 102.24 102.24 102.24 102.24 +0.37 9,326 28,835 -764
Dec13 121211 101.40 102.32 101.40 101.90 +0.36 28,540 123,518 -159
Jan14 121211 101.61 101.61 101.61 101.61 +0.35 899 21,121 -20
Feb14 121211 101.31 101.31 101.31 101.31 +0.34 332 12,362 -33
Total Volume and Open Interest 534,614 1,318,199 +18,544
Gas Oil(ICE)
Dec12 121211 899.25 909.25 897.50 903.50 -0.25 31,656 34,841 -11,556
Jan13 121211 902.75 913.75 901.25 907.50 -0.50 95,577 121,450 +4,124
Feb13 121211 905.50 915.25 903.50 908.50 -1.50 45,741 67,843 +3,783
Mar13 121211 904.25 914.25 904.25 907.25 -2.50 22,527 46,732 +619
Apr13 121211 905.50 911.75 904.50 904.75 -3.00 8,243 34,458 +472
May13 121211 903.00 908.25 901.75 902.00 -3.25 6,399 23,025 +1,240
Jun13 121211 897.75 906.25 896.00 899.25 -3.50 14,705 32,856 -628
Jul13 121211 896.75 904.25 896.75 897.50 -4.00 1,846 17,056 +10
Aug13 121211 895.50 903.25 895.50 896.00 -4.25 1,000 14,322 +361
Sep13 121211 894.25 901.50 894.25 894.50 -4.50 1,249 15,735 +216
Total Volume and Open Interest 239,105 514,449 +659
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121211 2.349 2.351 2.335 2.339 -0.011 182 1,195 -8
Feb13 121211 2.346 2.349 2.332 2.342 -0.008 386 1,859 -215
Mar13 121211 2.350 2.355 2.340 2.348 -0.005 359 2,200 -6
Apr13 121211 2.347 2.347 2.341 2.345 -0.008 323 675 -98
May13 121211 2.339 2.343 2.327 2.334 -0.010 337 1,122 -95
Jun13 121211 2.316 2.328 2.312 2.327 -0.005 214 983 -15
Jul13 121211 2.309 2.309 2.297 2.302 -0.011 293 1,363 -125
Total Volume and Open Interest 2,164 10,141 -557
WTI Crude Oil(ICE)
Jan13 121211 85.60 86.35 85.21 85.79 +0.23 38,843 64,946 -6,015
Feb13 121211 86.12 86.85 85.77 86.32 +0.22 20,415 73,135 +1,707
Mar13 121211 86.87 87.26 86.43 86.94 +0.21 10,054 41,624 -2,833
Apr13 121211 87.47 88.03 87.04 87.55 +0.21 4,914 18,444 -154
May13 121211 88.09 88.17 87.60 88.11 +0.20 4,087 16,388 -164
Jun13 121211 88.51 88.90 88.02 88.52 +0.17 7,480 52,952 +574
Jul13 121211 88.64 88.79 88.29 88.79 +0.15 1,322 8,818 +53
Aug13 121211 88.65 88.96 88.45 88.96 +0.14 952 6,118 -102
Sep13 121211 88.58 89.09 88.58 89.09 +0.13 784 9,931 +67
Oct13 121211 89.16 89.16 89.16 89.16 +0.12 324 6,613 +30
Nov13 121211 89.22 89.22 89.22 89.22 +0.12 329 5,703 +21
Dec13 121211 89.22 89.53 88.73 89.26 +0.13 3,658 71,021 -42
Jan14 121211 89.21 89.21 89.21 89.21 +0.15 20 6,185 -7
Feb14 121211 89.12 89.12 89.12 89.12 +0.16 14 1,953 -1
Mar14 121211 89.03 89.03 89.03 89.03 +0.17 5 3,608 -5
Apr14 121211 88.95 88.95 88.95 88.95 +0.18 0 2,144 +0
Total Volume and Open Interest 93,788 493,357 -6,669
US Dollar Index(ICE)
Dec12 121211 80.320 80.370 80.000 80.055 -0.275 32,250 40,293 -784
Mar13 121211 80.470 80.505 80.125 80.180 -0.295 2,248 5,785 +666
Jun13 121211 80.340 80.340 80.340 80.340 -0.295 0 4 +0
Total Volume and Open Interest 34,498 46,085 -118
Australian Dollar(CME)
Dec12 121211 104.81 105.28 104.57 105.16 +0.36 88,332 178,355 -1,124
Mar13 121211 104.07 104.57 103.85 104.44 +0.37 6,073 45,029 +4,225
Jun13 121211 103.77 103.77 103.39 103.77 +0.38 2 118 +0
Total Volume and Open Interest 94,407 223,507 +3,101
British Pound(CME)
Dec12 121211 160.75 161.22 160.68 161.12 +0.42 123,008 160,101 -9,643
Mar13 121211 160.67 161.18 160.65 161.08 +0.42 9,549 14,323 +5,883
Jun13 121211 160.90 161.10 160.62 161.04 +0.42 0 61 +0
Total Volume and Open Interest 132,557 174,487 -3,760
Canadian Dollar(CME)
Dec12 121211 101.36 101.42 101.19 101.36 +0.08 94,406 151,344 +917
Mar13 121211 101.17 101.22 101.00 101.16 +0.08 4,102 20,129 +2,160
Jun13 121211 100.98 100.98 100.87 100.94 +0.07 302 976 +61
Sep13 121211 100.71 100.71 100.66 100.71 +0.05 10 892 -2
Total Volume and Open Interest 98,834 173,540 +3,150
Japanese Yen(CME)
Dec12 121211 121.45 121.51 121.10 121.22 -0.24 141,718 191,987 -5,157
Mar13 121211 121.54 121.60 121.21 121.32 -0.25 15,091 43,950 +10,082
Jun13 121211 121.67 121.68 121.33 121.43 -0.25 6 94 +4
Total Volume and Open Interest 156,823 236,080 +4,936
Swiss Franc(CME)
Dec12 121211 107.10 107.34 106.73 107.23 +0.06 30,583 39,348 +135
Mar13 121211 107.32 107.50 106.92 107.40 +0.06 1,393 8,047 +445
Jun13 121211 107.61 107.61 107.53 107.61 +0.08 0 4 +0
Total Volume and Open Interest 31,976 47,399 +580
EuroFX(CME)
Dec12 121211 129.43 130.16 129.29 130.04 +0.65 270,296 209,795 +828
Mar13 121211 129.54 130.28 129.42 130.16 +0.64 13,482 24,079 +3,835
Jun13 121211 129.98 130.29 129.64 130.29 +0.65 43 715 +41
Total Volume and Open Interest 283,824 234,636 +4,704
Mexican Peso(CME)
Dec12 121211 780.25 784.75 779.75 784.25 +4.00 50,253 154,586 -4,513
Jan13 121211 782.25 782.25 778.25 782.25 +4.00      
Total Volume and Open Interest 63,247 209,784 +1,020
Brazilian Real(CME)
Jan13 121211 480.80 480.85 479.40 479.70 -0.25 88 4,244 -1
Feb13 121211 477.50 478.55 477.25 477.50 -0.10 0 1,050 +0
Mar13 121211 476.45 476.70 475.25 475.70 -0.15 237 2,213 +96
Apr13 121211 473.80 473.80 473.80 473.80 -0.15 0 1 +0
Total Volume and Open Interest 325 35,548 +95
30-Year T-Bonds(CBOT)
Dec12 121211 151~020 151~050 150~080 150~120 -0~220 23,549 19,872 -9,364
Mar13 121211 149~220 149~270 148~270 149~010 -0~220 466,330 606,868 -2,285
Jun13 121211 148~280 148~280 147~260 147~260 -0~220 1 4 +0
Total Volume and Open Interest 489,880 626,744 -11,649
10-Year T-Notes(CBOT)
Dec12 121211 134~035 134~055 133~265 133~295 -0~060 36,187 44,666 -13,858
Mar13 121211 133~195 133~220 133~095 133~130 -0~070 1,063,761 1,678,739 +13,897
Jun13 121211 132~180 132~250 132~180 132~180 -0~070      
Total Volume and Open Interest 1,099,948 1,723,405 +39
5-Year T-Notes(CBOT)
Dec12 121211 124~266 124~266 124~224 124~242 -0~022 44,704 77,261 -18,002
Mar13 121211 124~220 124~234 124~182 124~204 -0~022 494,355 1,412,834 +2,921
Jun13 121211 124~004 124~026 124~004 124~004 -0~022      
Total Volume and Open Interest 539,059 1,490,095 -15,081
2 Year T-Notes(CBOT)
Dec12 121211 110~084 110~084 110~080 110~082 unch 29,533 58,387 -9,787
Mar13 121211 110~082 110~084 110~076 110~080 unch 173,866 912,507 +4,642
Jun13 121211 109~244 109~244 109~244 109~244 unch      
Total Volume and Open Interest 203,399 970,894 -5,145
Eurodollars(CME)
Dec12 121211 99.690 99.692 99.688 99.690 unch 67,604 856,132 -5,737
Mar13 121211 99.700 99.710 99.700 99.705 +0.005 98,251 695,679 +85
Jun13 121211 99.690 99.700 99.685 99.695 +0.005 91,116 713,710 -2,413
Sep13 121211 99.675 99.680 99.670 99.675 unch 79,683 607,841 -8,450
Dec13 121211 99.655 99.655 99.650 99.650 unch 121,275 740,472 +12,170
Mar14 121211 99.635 99.635 99.625 99.625 unch 98,311 631,668 -2,987
Jun14 121211 99.600 99.605 99.590 99.595 unch 100,470 565,513 +10,595
Sep14 121211 99.565 99.570 99.555 99.555 -0.005 86,682 481,013 -7,862
Dec14 121211 99.515 99.520 99.500 99.505 -0.005 117,333 544,457 +7,722
Mar15 121211 99.465 99.470 99.450 99.455 -0.010 97,699 536,704 +2,407
Jun15 121211 99.400 99.405 99.390 99.395 -0.010 90,149 581,869 -374
Sep15 121211 99.320 99.325 99.305 99.315 -0.010 92,338 409,665 +1,764
Dec15 121211 99.220 99.220 99.195 99.205 -0.015 96,619 398,758 -5,324
Mar16 121211 99.100 99.105 99.075 99.090 -0.015 59,888 233,799 -618
Jun16 121211 98.970 98.975 98.940 98.955 -0.020 31,054 168,663 +4,161
Sep16 121211 98.830 98.835 98.795 98.810 -0.025 26,629 146,643 +4,046
Dec16 121211 98.675 98.680 98.645 98.655 -0.025 32,441 115,584 +636
Mar17 121211 98.545 98.545 98.500 98.515 -0.030 18,012 88,324 +1,442
Total Volume and Open Interest 1,437,447 8,736,740 +10,095
Ultra T-Bond(CBOT)
Dec12 121211 166~24 166~24 166~01 166~10 -0~29 3,616 14,684 -1,492
Mar13 121211 165~30 166~04 164~20 164~29 -0~29 55,919 357,999 +1,289
Jun13 121211 164~29 164~29 164~29 164~29 -0~29      
Total Volume and Open Interest 59,535 372,683 -203
30 Day Federal Funds(CBOT)
Dec12 121211 99.842 99.842 99.840 99.842 unch 422 45,560 -233
Jan13 121211 99.855 99.860 99.855 99.855 unch 629 30,458 +335
Feb13 121211 99.865 99.865 99.860 99.860 unch 831 25,939 +143
Mar13 121211 99.870 99.870 99.865 99.865 unch 1,003 22,229 +9
Apr13 121211 99.870 99.875 99.865 99.870 +0.005 334 24,150 -120
May13 121211 99.870 99.875 99.870 99.870 unch 344 25,105 +165
Total Volume and Open Interest 5,983 341,621 +835
3-Mth Euro-Yen(CME)
Dec12 121211 99.685 99.685 99.685 99.685 unch      
Mar13 121211 99.723 99.723 99.723 99.723 -0.002      
Jun13 121211 99.747 99.747 99.747 99.747 -0.003      
Sep13 121211 99.755 99.755 99.755 99.755 -0.003      
Dec13 121211 99.760 99.760 99.760 99.760 unch      
Mar14 121211 99.760 99.760 99.760 99.760 unch      
Jun14 121211 99.715 99.715 99.715 99.715 unch      
Sep14 121211 99.575 99.575 99.575 99.575 unch      
Dec14 121211 99.800 99.800 99.800 99.800 unch      
Mar15 121211 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121211 99.72 99.72 99.72 99.72 0.00 0 407 +0
Jun13 121211 99.75 99.75 99.75 99.75 0.00 0 202 +0
Sep13 121211 99.75 99.75 99.75 99.75 0.00 0 120 +0
Dec13 121211 99.76 99.76 99.76 99.76 unch 0 384 +0
Mar14 121211 99.76 99.76 99.76 99.76 unch 0 214 +0
Jun14 121211 99.71 99.71 99.71 99.71 unch      
Sep14 121211 99.57 99.57 99.57 99.57 unch      
Dec14 121211 99.80 99.80 99.80 99.80 unch 0 4 +0
Total Volume and Open Interest 500 2,793 -510
Japanese Gov't Bonds(SGX)
Mar13 121211 144.73 144.80 144.63 144.66 -0.04 8,680 23,285 +4,394
Jun13 121211 142.57 142.57 142.57 142.57 -0.04      
Sep13 121211 140.48 140.48 140.48 140.48 -0.04      
Total Volume and Open Interest 18,277 41,816 +287
Euro-Bund(EUREX)
Mar13 121211 145.69 145.78 145.24 145.41 -0.19 619,919 881,522 +10,447
Jun13 121211 143.58 143.58 143.35 143.58 -0.21 33 52 +0
Sep13 121211 143.58 143.58 143.58 143.58 -0.21      
Total Volume and Open Interest 619,952 881,574 +10,447
Euro-Bobl(EUREX)
Mar13 121211 127.76 127.80 127.57 127.66 -0.04 390,989 730,834 -11,176
Jun13 121211 126.01 126.01 126.01 126.01 -0.04 1 1 +1
Sep13 121211 126.01 126.01 126.01 126.01 -0.04      
Total Volume and Open Interest 390,990 730,835 -11,175
3-Mth Euribor(EUREX)
Dec12 121211 99.820 99.820 99.820 99.820 -0.005 0 2,536 +0
Mar13 121211 99.875 99.875 99.870 99.870 -0.005 70 2,479 -18
Jun13 121211 99.880 99.880 99.875 99.875 -0.010 51 1,095 +34
Total Volume and Open Interest 406 9,082 +231
Long Gilt(LIFFE)
Dec12 121211 120~05 120~05 119~20 119~28 -0~09 1,612 24,691 +122
Mar13 121211 119~13 119~18 118~29 119~05 -0~09 96,760 351,856 -8,865
Total Volume and Open Interest 98,372 376,547 -8,743
3-Mth Short Sterling(LIFFE)
Dec12 121211 99.49 99.49 99.48 99.49 unch 16,399 241,202 +3,460
Mar13 121211 99.50 99.51 99.49 99.50 unch 48,123 332,820 +1,785
Jun13 121211 99.50 99.51 99.49 99.50 unch 39,305 298,662 +4,125
Sep13 121211 99.50 99.51 99.48 99.49 -0.01 56,904 294,830 +994
Dec13 121211 99.49 99.50 99.46 99.47 -0.02 39,556 310,246 -6,292
Mar14 121211 99.48 99.49 99.44 99.45 -0.02 49,075 243,525 +3,358
Total Volume and Open Interest 433,431 2,574,573 +15,453
3-Mth Euribor(LIFFE)
Dec12 121211 99.825 99.830 99.820 99.820 -0.005 76,593 504,674 -3,239
Mar13 121211 99.875 99.890 99.855 99.870 -0.005 104,736 498,871 +838
Jun13 121211 99.885 99.900 99.860 99.875 -0.010 77,957 469,226 -8,075
Total Volume and Open Interest 734,755 4,324,238 +31,335
3-Mth Aus T-Bills(SFE)
Dec12 121211 96.90 96.92 96.89 96.91 +0.01 13,697 71,639 -9,332
Mar13 121211 97.08 97.13 97.08 97.13 +0.04 30,388 205,273 +551
Jun13 121211 97.20 97.25 97.20 97.25 +0.04 21,417 153,607 -937
Sep13 121211 97.24 97.28 97.23 97.28 +0.03 8,195 97,072 +753
Dec13 121211 97.19 97.24 97.19 97.24 +0.04 3,367 79,070 +1,011
Mar14 121211 97.11 97.16 97.11 97.15 +0.03 1,971 47,267 -33
Jun14 121211 97.01 97.05 97.01 97.05 +0.03 670 26,402 +32
Sep14 121211 96.95 96.96 96.94 96.96 +0.03 880 17,985 -1,264
Dec14 121211 96.84 96.86 96.84 96.86 +0.04 1,244 4,409 +864
Mar15 121211 96.78 96.78 96.78 96.78 +0.04 0 61 -1
Total Volume and Open Interest 81,829 703,291 -8,356
10-Year Aus T-Bonds(SFE)
Dec12 121211 96.93 96.96 96.90 96.96 +0.02 52,717 440,854 +2,705
Mar13 121211 96.89 96.92 96.87 96.91 +0.02 8,293 13,795 +6,027
Total Volume and Open Interest 61,010 454,649 +8,732
3-Year Aus T-Bonds(SFE)
Dec12 121211 97.36 97.40 97.35 97.39 +0.02 96,528 510,044 -13,979
Mar13 121211 97.38 97.43 97.38 97.43 +0.04 5,473 11,573 +4,409
Total Volume and Open Interest 102,001 521,617 -9,570
Gold(CMX)
Dec12 121211 1710.0 1714.1 1705.9 1708.2 -4.8 169 754 -75
Feb13 121211 1713.9 1715.8 1706.0 1709.6 -4.8 145,925 275,848 -2,179
Apr13 121211 1714.5 1717.7 1708.6 1711.7 -4.8 1,499 34,855 +355
Jun13 121211 1715.7 1719.2 1710.6 1713.7 -4.8 2,269 29,575 -473
Aug13 121211 1716.2 1721.1 1714.7 1715.7 -4.8 591 16,011 +89
Oct13 121211 1715.6 1717.7 1715.6 1717.7 -4.8 32 9,602 +28
Dec13 121211 1721.1 1721.1 1717.9 1719.8 -4.8 864 21,475 +537
Feb14 121211 1723.6 1723.6 1722.0 1722.0 -4.8 60 2,504 +5
Apr14 121211 1724.3 1724.3 1724.3 1724.3 -4.8 30 3,501 +30
Jun14 121211 1726.7 1726.7 1726.7 1726.7 -4.8 100 8,957 -100
Aug14 121211 1729.1 1729.1 1729.1 1729.1 -4.8 0 84 +0
Oct14 121211 1731.6 1731.6 1731.6 1731.6 -4.8      
Total Volume and Open Interest 152,999 427,200 -1,508
Silver(CMX)
Dec12 121211 3307.0 3319.0 3277.5 3294.1 -35.9 134 530 -170
Mar13 121211 3333.5 3334.5 3283.5 3301.7 -36.0 40,752 85,057 -684
May13 121211 3318.5 3333.0 3292.0 3306.8 -35.9 1,037 6,711 +26
Jul13 121211 3311.5 3311.5 3311.2 3311.2 -35.9 265 6,388 +49
Sep13 121211 3310.5 3315.2 3310.5 3315.2 -35.9 156 4,440 +20
Dec13 121211 3340.0 3347.0 3312.0 3320.3 -35.9 629 17,744 +149
Mar14 121211 3322.3 3322.3 3322.3 3322.3 -35.8 169 1,590 +20
Total Volume and Open Interest 44,344 141,496 -479
Platinum(NYMEX)
Jan13 121211 1623.0 1642.2 1616.8 1640.0 +16.7 9,873 53,248 -701
Apr13 121211 1624.4 1646.0 1621.5 1643.8 +16.5 1,317 8,456 +1,017
Jul13 121211 1633.4 1647.1 1633.4 1647.1 +16.5 8 400 +5
Oct13 121211 1649.1 1649.1 1649.1 1649.1 +16.5 0 42 +0
Total Volume and Open Interest 11,198 62,160 +321
Palladium(NYMEX)
Dec12 121211 700.00 700.00 693.75 695.30 -7.95 20 73 +7
Mar13 121211 702.95 703.00 693.00 696.80 -7.95 5,354 24,694 +813
Jun13 121211 703.00 703.00 698.10 698.10 -7.95 5 78 +2
Total Volume and Open Interest 5,392 24,863 +835
Copper(CMX)
Dec12 121211 368.25 368.55 366.90 367.10 -1.95 472 2,850 -237
Mar13 121211 370.45 370.75 368.25 368.65 -1.95 40,143 106,336 +1,315
May13 121211 371.55 371.55 369.70 369.85 -2.00 3,369 16,881 +1,188
Jul13 121211 370.80 371.65 370.65 370.75 -2.00 1,306 7,177 +421
Sep13 121211 372.70 372.75 371.50 371.50 -2.00 366 3,504 -125
Total Volume and Open Interest 46,476 148,158 +2,577
DJIA Index(CBOT)
Dec12 121211 13158 13284 13158 13278 +91 134 14,667 -20
Mar13 121211 13125 13210 13125 13207 +91 4 42 +3
Jun13 121211 13127 13127 13036 13127 +91      
Sep13 121211 13048 13048 12957 13048 +91      
Total Volume and Open Interest 138 14,709 -17
E-mini DJIA Index(CBOT)
Dec12 121211 13169 13304 13152 13278 +91 141,385 92,332 +957
Mar13 121211 13088 13232 13083 13207 +91 1,401 4,235 +968
Jun13 121211 13045 13127 13045 13127 +91 3 63 +2
Sep13 121211 13048 13048 13048 13048 +91      
Total Volume and Open Interest 142,789 96,630 +1,927
S & P 500(CME)
Dec12 121211 1417.60 1432.50 1415.40 1431.50 +11.30 12,271 201,723 -5,239
Mar13 121211 1417.50 1427.00 1417.20 1425.30 +11.30 1,356 10,644 +599
Jun13 121211 1418.60 1420.20 1416.20 1418.60 +11.40 0 3,120 +29
Sep13 121211 1411.80 1413.40 1409.40 1411.80 +11.40 0 105 +0
Total Volume and Open Interest 13,627 215,592 -4,611
S & P 500 E-Mini(Globex)
Dec12 121211 1417.50 1434.25 1415.00 1431.50 +11.25 1,772,166 2,976,776 -49,242
Mar13 121211 1411.00 1428.00 1409.00 1425.25 +11.25 67,734 171,056 +40,808
Total Volume and Open Interest 1,839,963 3,152,241 -8,410
NASDAQ 100(CME)
Dec12 121211 2647.00 2688.30 2646.80 2685.80 +35.30 330 24,192 -512
Mar13 121211 2667.00 2690.00 2667.00 2680.50 +35.50 10 167 +4
Jun13 121211 2675.00 2675.00 2639.50 2675.00 +35.50      
Total Volume and Open Interest 340 24,359 -508
NASDAQ 100 E-Mini(Globex)
Dec12 121211 2647.50 2696.50 2644.30 2685.80 +35.30 276,669 389,245 +2,282
Mar13 121211 2642.00 2691.00 2639.00 2680.50 +35.50 3,337 5,738 +2,966
Total Volume and Open Interest 280,006 394,996 +5,248
S & P Midcap 400(CME)
Dec12 121211 1013.50 1015.00 1008.00 1014.50 +4.90 0 2,960 +0
Mar13 121211 1012.20 1012.20 1007.50 1012.20 +4.70      
Jun13 121211 1010.10 1010.10 1005.40 1010.10 +4.70      
Total Volume and Open Interest 0 2,960 +0
Volatility Index(CBOE)
Dec12 121211 15.95 16.01 15.50 15.55 -0.45 42,969 115,969 -6,441
Jan13 121211 16.95 17.05 16.45 16.46 -0.55 30,561 0 +0
Feb13 121211 18.00 18.05 17.45 17.65 -0.45 12,722 44,584 +2,513
Mar13 121211 18.80 18.86 18.45 18.55 -0.35 8,227 0 -38,134
Total Volume and Open Interest 106,635 175,291 -77,063
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121211 9525 9600 9500 9595 +65 7,619 44,954 +1,219
Mar13 121211 9540 9615 9520 9610 +65 463 2,788 +150
Total Volume and Open Interest 8,082 47,742 +1,369
Nikkei 225(SGX)
Dec12 121211 9535 9540 9470 9525 -5 87,752 275,576 -3,282
Mar13 121211 9520 9525 9460 9515 -10 14,100 26,461 +9,386
Jun13 121211 9435 9435 9435 9435 unch 0 1,208 +0
Total Volume and Open Interest 102,355 317,245 +6,465
CAC 40(EURONEXT)
Dec12 121211 3609.0 3642.5 3602.0 3634.5 +30.0 93,118 361,397 -9,218
Jan13 121211 3612.0 3642.0 3606.5 3635.0 +30.5 2,019 1,957 +192
Feb13 121211 3603.5 3641.5 3603.5 3635.0 +30.5 0 50 +15
Total Volume and Open Interest 95,397 364,231 -9,003
Hang Seng Index(HKFE)
Dec12 121211 22330 22427 22240 22296 +39 65,009 128,040 -653
Jan13 121211 22345 22445 22263 22319 +38 1,492 3,638 +1,129
Total Volume and Open Interest 66,712 138,045 +507
DAX(EUREX)
Dec12 121211 7534.0 7598.5 7521.0 7592.5 +61.0 125,653 172,719 +3,274
Mar13 121211 7538.5 7604.0 7530.5 7598.5 +61.0 8,345 23,619 +2,353
Jun13 121211 7545.5 7611.0 7539.0 7605.0 +61.0 644 6,168 -68
Total Volume and Open Interest 134,642 202,506 +5,559
FT-SE 100(EURONEXT)
Dec12 121211 5921.00 5939.50 5900.00 5929.00 +7.50 67,305 635,283 +5,157
Mar13 121211 5879.00 5898.00 5871.50 5888.00 +7.50 7,554 46,515 +393
Jun13 121211 5831.00 5831.00 5823.00 5823.00 +7.50 0 28 +0
Total Volume and Open Interest 74,859 681,879 +5,550
SPI 200(SFE)
Dec12 121211 4568.0 4589.0 4557.0 4580.0 +13.0 24,149 274,809 -155
Mar13 121211 4536.0 4561.0 4536.0 4553.0 +13.0 668 3,395 +279
Jun13 121211 4551.0 4551.0 4551.0 4551.0 +13.0 0 2,949 +0
Total Volume and Open Interest 24,831 282,386 +21
FTSE MIB(ISE)
Dec12 121211 15400.00 15615.00 15255.00 15571.00 +205.00 19,769 37,914 -739
Mar13 121211 15415.00 15630.00 15290.00 15588.00 +210.00 147 576 +37
Jun13 121211 15190.00 15266.00 15190.00 15266.00 +175.00 1 19 +0
Total Volume and Open Interest 19,917 38,509 -702
KOSPI 200(KFE)
Dec12 121211 260.10 260.50 260.10 260.10 +0.95 202,020 96,223 -10,397
Mar13 121211 259.30 259.45 259.15 259.25 +1.15 4,744 21,927 +9,053
Jun13 121211 260.95 260.95 260.95 260.95 +0.95 0 1,184 +0
Total Volume and Open Interest 206,764 119,344 -1,344
GSCI(CME)
Dec12 121211 632.00 632.50 629.90 630.50 -1.10 1,386 7,067 -1,261
Jan13 121211 633.00 633.50 630.95 631.50 -1.25 1,339 1,952 +1,298
Feb13 121211 633.50 635.50 633.00 633.50 -1.25 2 1 +1
Total Volume and Open Interest 2,727 9,020 +38
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!