Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121212 1473.00 1478.75 1457.25 1473.50 +1.50 134,366 164,320 -22,775
Mar13 121212 1472.00 1476.00 1455.25 1470.50 -0.75 89,319 167,611 +13,138
May13 121212 1459.25 1461.75 1444.25 1455.00 -4.00 26,836 114,438 +3,427
Jul13 121212 1446.25 1448.00 1432.25 1440.75 -5.25 13,185 71,254 -928
Aug13 121212 1403.25 1415.00 1403.25 1411.25 -2.75 268 1,723 +54
Sep13 121212 1360.00 1366.75 1360.00 1363.25 -2.50 150 1,356 +33
Nov13 121212 1321.00 1323.00 1310.00 1318.50 -3.00 7,302 60,415 +1,705
Jan14 121212 1320.00 1327.00 1320.00 1324.25 -2.75 38 981 +7
Mar14 121212 1327.75 1329.75 1327.75 1327.75 -2.00 9 563 +5
May14 121212 1325.25 1326.25 1324.25 1324.25 -2.00 3 461 +3
Jul14 121212 1324.50 1326.75 1324.50 1324.50 -2.25 5 331 +0
Aug14 121212 1319.25 1321.50 1319.25 1319.25 -2.25 0 1 +0
Sep14 121212 1306.00 1308.25 1306.00 1306.00 -2.25 0 1 +0
Nov14 121212 1287.00 1292.00 1285.00 1289.50 -2.50 33 2,310 +24
Total Volume and Open Interest 271,514 585,861 -5,307
Soybean Meal(CBOT)
Dec12 121212 452.60 460.60 450.50 459.50 +4.50 1,257 2,168 -806
Jan13 121212 448.00 453.70 443.00 452.00 +3.90 33,275 64,792 -901
Mar13 121212 443.00 448.30 437.70 447.00 +3.80 20,012 71,368 +2,027
May13 121212 433.30 436.40 428.20 435.50 +2.20 5,708 33,339 +807
Jul13 121212 424.80 427.50 420.20 426.70 +1.90 2,266 25,401 -19
Aug13 121212 411.50 416.80 411.40 415.90 +2.60 203 2,032 -5
Sep13 121212 394.80 400.40 394.80 399.40 +3.20 62 2,448 +12
Oct13 121212 372.50 377.10 372.50 377.10 +1.30 235 3,329 +95
Dec13 121212 371.20 374.90 369.60 373.40 +0.40 1,227 14,291 +85
Jan14 121212 372.00 374.40 372.00 374.40 +0.40 216 650 +125
Total Volume and Open Interest 64,469 220,921 +1,420
Soybean Oil(CBOT)
Dec12 121212 49.69 49.95 49.15 49.18 -0.69 2,398 1,620 -351
Jan13 121212 50.27 50.43 49.50 49.54 -0.66 56,481 110,147 -8,667
Mar13 121212 50.75 50.93 49.97 50.03 -0.67 41,605 91,344 +6,275
May13 121212 51.22 51.65 50.46 50.50 -0.68 8,130 39,603 +913
Jul13 121212 51.63 51.75 50.86 50.90 -0.68 4,580 29,619 +188
Aug13 121212 51.35 51.71 50.88 50.89 -0.67 320 3,895 -1
Sep13 121212 51.22 51.53 50.75 50.75 -0.64 511 3,859 +183
Oct13 121212 50.73 51.01 50.31 50.31 -0.49 639 4,693 +145
Dec13 121212 50.48 50.79 50.08 50.10 -0.43 1,611 14,967 +230
Jan14 121212 50.29 50.72 50.29 50.29 -0.43 28 1,349 +18
Total Volume and Open Interest 116,307 302,525 -1,067
Canola(WCE)
Jan13 121212 594.0 594.0 585.9 586.5 -6.5 5,168 63,644 -1,987
Mar13 121212 589.8 589.8 582.8 583.3 -6.5 5,391 54,029 +3,383
May13 121212 585.9 586.4 581.1 581.7 -6.4 418 15,774 +163
Jul13 121212 581.2 582.3 575.9 576.5 -7.2 248 9,404 -55
Nov13 121212 535.8 536.1 530.0 530.1 -6.8 146 10,269 +39
Total Volume and Open Interest 11,382 153,647 +1,551
Corn(CBOT)
Dec12 121212 724.25 727.25 716.25 721.00 -3.25 3,979 6,093 -2,200
Mar13 121212 728.00 731.75 719.00 725.50 -2.50 127,961 622,411 -2,354
May13 121212 730.50 734.00 722.00 728.50 -2.00 29,969 173,655 +1,290
Jul13 121212 726.25 730.00 718.25 724.00 -2.25 24,192 154,751 +908
Sep13 121212 649.50 651.25 642.00 647.00 -1.75 2,628 37,094 +224
Dec13 121212 627.00 630.00 621.50 625.75 -2.00 13,782 187,755 +2,839
Mar14 121212 634.50 636.25 631.00 634.25 -2.00 229 4,254 +94
May14 121212 640.75 642.50 640.75 640.75 -1.75 106 1,227 +75
Jul14 121212 642.75 644.50 642.75 642.75 -1.75 44 1,331 +31
Sep14 121212 591.75 593.50 591.75 591.75 -1.75 5 101 +5
Total Volume and Open Interest 203,149 1,197,672 +967
Wheat(CBOT)
Dec12 121212 805.50 805.75 794.75 794.75 -11.00 108 188 -130
Mar13 121212 823.00 825.50 809.00 812.00 -9.50 63,553 240,000 -1,044
May13 121212 836.00 837.25 821.25 824.50 -9.25 31,905 59,942 +2,176
Jul13 121212 842.75 845.50 829.75 832.75 -9.50 11,660 74,499 -617
Sep13 121212 854.75 855.50 841.00 844.75 -8.25 1,743 11,684 +191
Dec13 121212 866.00 869.50 853.50 858.00 -7.50 6,632 51,440 +1,406
Total Volume and Open Interest 115,775 443,564 +2,058
Wheat(KCBT)
Dec12 121212 857.50 857.50 853.25 853.25 -15.50 17 29 -11
Mar13 121212 884.50 885.00 864.00 865.25 -16.25 8,688 100,959 -1,377
May13 121212 895.00 895.25 875.25 876.00 -16.25 3,682 22,493 +702
Jul13 121212 900.50 903.00 884.00 885.00 -14.50 2,037 28,166 +211
Sep13 121212 905.25 909.75 894.50 894.50 -13.50 371 3,952 +63
Dec13 121212 917.50 919.25 904.25 904.25 -13.50 261 4,697 +61
Total Volume and Open Interest 15,062 160,867 -349
Wheat(MGE)
Dec12 121212 896.75 896.75 890.00 890.00 -6.75 6 25 -6
Mar13 121212 911.00 918.00 903.00 904.00 -7.00 1,398 28,240 -111
May13 121212 921.75 928.00 913.75 914.50 -7.50 402 6,949 +103
Jul13 121212 929.25 934.75 921.00 922.00 -7.00 158 2,984 +50
Sep13 121212 929.00 931.00 920.25 920.50 -6.50 214 3,579 +139
Total Volume and Open Interest 2,315 44,290 +263
Oats(CBOT)
Dec12 121212 369.25 372.75 369.25 369.25 -3.50 21 39 +20
Mar13 121212 390.25 390.25 382.00 385.25 -2.75 604 9,672 -42
May13 121212 389.50 392.25 388.50 390.00 -2.25 14 946 -6
Jul13 121212 385.00 391.75 385.00 389.00 -2.75 0 89 +0
Total Volume and Open Interest 647 10,808 -28
Rough Rice(CBOT)
Jan13 121212 15.48 15.53 15.33 15.35 -0.18 626 9,412 -256
Mar13 121212 15.80 15.85 15.66 15.66 -0.17 400 4,735 +218
May13 121212 16.12 16.16 15.99 15.99 -0.17 41 665 +22
Jul13 121212 16.35 16.35 16.17 16.17 -0.17 2 57 +0
Total Volume and Open Interest 1,070 14,903 -15
Live Cattle(CME)
Dec12 121212 126.600 126.850 125.830 126.350 -0.200 26,400 25,201 -2,635
Feb13 121212 132.000 132.350 131.485 131.800 -0.150 16,758 147,439 -949
Apr13 121212 135.550 136.100 135.350 135.750 +0.215 5,739 76,086 -593
Jun13 121212 131.575 132.075 131.380 131.685 +0.110 6,369 46,390 +910
Aug13 121212 131.450 131.950 131.350 131.485 -0.115 2,067 28,137 +440
Oct13 121212 134.450 134.900 134.380 134.700 +0.375 209 4,661 +89
Total Volume and Open Interest 57,655 330,912 -2,715
Feeder Cattle(CME)
Jan13 121212 151.950 153.500 151.800 152.750 +0.675 4,255 13,018 -1,248
Mar13 121212 153.950 155.685 153.935 154.735 +0.355 2,634 7,855 +758
Apr13 121212 155.285 156.750 155.200 155.880 +0.480 637 2,173 -97
May13 121212 156.500 157.600 156.500 157.075 +0.325 500 2,471 +113
Aug13 121212 160.100 161.250 160.000 160.485 unch 115 1,343 +37
Sep13 121212 160.985 162.000 160.750 161.000 unch 21 163 +14
Oct13 121212 161.500 162.000 160.750 160.750 unch 11 102 +8
Total Volume and Open Interest 8,176 27,156 -412
Lean Hogs(CME)
Dec12 121212 82.150 82.200 81.550 82.080 -0.020 4,969 21,403 -844
Feb13 121212 84.430 85.900 84.050 85.650 +1.500 13,604 102,903 -1,582
Apr13 121212 89.635 90.730 89.400 90.480 +1.030 4,643 44,412 -388
May13 121212 96.900 98.200 96.900 98.200 +1.300 81 1,492 +15
Jun13 121212 99.180 100.135 98.930 100.050 +1.000 3,390 31,201 -83
Jul13 121212 99.080 100.000 98.900 99.980 +1.095 1,192 10,844 -12
Aug13 121212 98.050 99.050 98.050 98.980 +0.900 1,115 15,078 -99
Oct13 121212 87.480 88.450 87.330 88.450 +1.065 1,602 11,508 +502
Total Volume and Open Interest 30,974 244,722 -2,532
Class III Milk(CME)
Dec12 121212 18.52 18.60 18.46 18.48 -0.02 51 4,268 -4
Jan13 121212 18.36 18.45 18.12 18.16 -0.20 221 3,034 +7
Feb13 121212 18.30 18.36 18.17 18.21 -0.10 135 2,271 -45
Mar13 121212 18.48 18.53 18.37 18.40 -0.10 76 1,891 -10
Apr13 121212 18.57 18.59 18.49 18.54 -0.01 37 1,368 +1
Total Volume and Open Interest 636 19,601 -68
Cocoa(ICE)
Dec12 121212 2478 2490 2478 2490 +56 23 154 -103
Mar13 121212 2389 2453 2377 2441 +61 11,289 93,009 -1,474
May13 121212 2398 2460 2384 2449 +60 1,685 32,074 -229
Jul13 121212 2396 2467 2396 2457 +61 978 18,748 -62
Sep13 121212 2441 2474 2426 2465 +62 395 16,158 +122
Dec13 121212 2436 2476 2435 2468 +60 123 9,829 -3
Mar14 121212 2441 2477 2441 2469 +54 140 15,775 -42
Total Volume and Open Interest 14,679 195,154 -1,804
Coffee "C"(ICE)
Dec12 121212 140.15 141.25 138.15 138.15 -3.00 4 59 -4
Mar13 121212 149.05 150.00 146.10 146.50 -3.00 17,674 93,063 +1,330
May13 121212 151.55 152.90 149.00 149.45 -2.95 2,530 25,078 +473
Jul13 121212 155.00 155.60 152.00 152.20 -3.00 2,058 11,809 +788
Sep13 121212 156.60 158.40 154.95 155.05 -2.90 318 5,511 -51
Dec13 121212 161.85 162.35 159.00 159.10 -2.75 294 4,105 +40
Total Volume and Open Interest 22,985 141,191 +2,596
Orange Juice(ICE)
Jan13 121212 131.00 138.25 131.00 134.10 +4.20 834 10,088 -288
Mar13 121212 132.00 137.50 131.40 134.00 +3.90 676 8,764 +341
May13 121212 132.40 137.75 132.40 134.35 +3.25 47 3,408 +23
Jul13 121212 137.50 139.00 135.85 135.85 +3.35 13 766 +8
Sep13 121212 137.05 137.05 137.05 137.05 +2.55 0 76 +0
Nov13 121212 138.25 138.25 138.25 138.25 +2.15 0 60 +0
Total Volume and Open Interest 1,570 23,189 +84
Sugar #11(ICE)
Mar13 121212 18.89 18.91 18.50 18.54 -0.34 59,945 343,939 -1,847
May13 121212 19.05 19.05 18.68 18.71 -0.31 21,655 121,999 +404
Jul13 121212 19.13 19.13 18.81 18.84 -0.29 17,985 126,960 +1,591
Oct13 121212 19.44 19.44 19.16 19.18 -0.26 11,465 73,141 +355
Mar14 121212 19.98 20.02 19.82 19.84 -0.20 4,067 54,298 +1,578
May14 121212 19.86 19.90 19.76 19.76 -0.19 662 14,203 +24
Jul14 121212 19.78 19.82 19.69 19.70 -0.16 208 6,615 -6
Oct14 121212 19.85 19.89 19.75 19.76 -0.15 119 9,140 +9
Total Volume and Open Interest 116,515 760,322 +2,113
London Cocoa(LCE)
Dec12 121212 1520 1570 1515 1533 +15 4,068 5,170 -7,365
Mar13 121212 1516 1549 1513 1547 +28 8,804 74,985 +1,966
May13 121212 1524 1555 1521 1554 +28 4,893 30,534 +759
Jul13 121212 1532 1560 1526 1559 +27 5,325 23,684 +1,314
Sep13 121212 1535 1566 1533 1566 +28 1,704 24,560 +715
Dec13 121212 1528 1562 1526 1560 +27 2,405 15,984 +523
Mar14 121212 1531 1555 1530 1555 +18 778 18,011 +123
Total Volume and Open Interest 27,988 200,496 -1,929
London Sugar(LCE)
Mar13 121212 509.20 509.30 499.80 500.20 -8.00 3,507 41,442 +288
May13 121212 514.60 515.20 506.60 507.10 -7.20 689 15,005 +48
Aug13 121212 517.50 518.00 510.00 510.60 -6.90 201 8,495 +336
Oct13 121212 522.70 522.70 514.70 515.30 -6.50 110 4,911 +158
Dec13 121212 530.60 530.60 525.00 525.70 -4.30 63 1,907 +98
Total Volume and Open Interest 4,572 72,839 +896
Cotton(ICE)
Mar13 121212 74.74 75.53 74.53 75.12 +0.22 10,014 122,412 -356
May13 121212 75.62 76.27 75.40 76.00 +0.21 1,910 21,223 +777
Jul13 121212 76.50 76.90 76.10 76.77 +0.14 493 11,304 +264
Oct13 121212 77.35 77.35 77.35 77.35 +0.14 0 6 +0
Dec13 121212 78.12 78.40 77.66 78.22 +0.09 118 6,885 +32
Mar14 121212 78.52 78.74 78.48 78.74 +0.22 1 28 +0
Total Volume and Open Interest 12,538 162,077 +715
Lumber(CME)
Jan13 121212 347.0 350.7 346.1 347.8 +1.9 383 5,348 -113
Mar13 121212 352.0 356.8 351.8 353.6 +0.7 216 3,820 +12
May13 121212 351.5 355.3 350.5 354.0 +1.9 35 1,342 +17
Jul13 121212 348.0 349.4 344.5 345.2 -1.4 8 210 -1
Total Volume and Open Interest 642 10,736 -85
Crude Oil(NYM)
Jan13 121212 85.69 87.68 85.68 86.77 +0.98 211,603 221,495 -27,693
Feb13 121212 86.24 88.20 86.21 87.31 +0.99 90,078 216,440 +11,810
Mar13 121212 86.83 88.76 86.83 87.89 +0.95 56,147 132,867 +7,838
Apr13 121212 87.53 89.28 87.51 88.44 +0.89 18,103 65,581 -165
May13 121212 88.17 89.68 88.14 88.96 +0.85 15,542 60,112 +3,065
Jun13 121212 88.57 90.12 88.54 89.32 +0.80 24,692 124,952 +1,825
Jul13 121212 89.17 89.88 88.78 89.55 +0.76 5,896 45,939 +897
Aug13 121212 89.35 89.97 88.95 89.68 +0.72 6,276 24,421 -760
Sep13 121212 89.50 90.46 89.07 89.77 +0.68 3,117 40,958 +610
Oct13 121212 89.80 89.80 89.80 89.80 +0.64 814 30,765 -78
Nov13 121212 89.82 89.86 89.82 89.82 +0.60 937 32,207 -270
Dec13 121212 89.29 90.49 89.20 89.83 +0.57 18,120 175,042 -707
Jan14 121212 89.77 89.77 89.77 89.77 +0.56 571 28,421 +116
Feb14 121212 89.68 89.68 89.68 89.68 +0.56 195 12,039 +35
Mar14 121212 89.59 89.72 89.59 89.59 +0.56 541 16,443 +259
Apr14 121212 89.50 89.50 89.50 89.50 +0.55 167 9,132 -35
Total Volume and Open Interest 468,908 1,547,106 -236
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121212 85.750 87.700 85.675 86.775 +0.975 4,349 3,122 +238
Feb13 121212 86.375 88.175 86.250 87.300 +0.975 164 1,686 +64
Mar13 121212 87.100 88.625 86.925 87.900 +0.950 40 331 -3
Apr13 121212 88.350 88.450 88.350 88.450 +0.900 7 59 +7
May13 121212 88.950 88.950 88.950 88.950 +0.850 0 3 +0
Jun13 121212 89.325 89.325 89.325 89.325 +0.800 0 46 +0
Jul13 121212 89.550 89.550 89.550 89.550 +0.750 0 1 +0
Aug13 121212 89.675 89.675 89.675 89.675 +0.725      
Sep13 121212 89.775 89.775 89.775 89.775 +0.675 0 1 +0
Total Volume and Open Interest 4,560 5,404 +306
Heating Oil(NYM)
Jan13 121212 293.29 300.02 293.02 296.68 +3.98 54,557 89,753 -7,043
Feb13 121212 293.72 299.97 293.50 296.86 +3.71 26,417 47,568 +2,272
Mar13 121212 293.00 298.96 293.00 295.93 +3.39 16,474 37,489 +153
Apr13 121212 292.77 296.92 292.75 293.98 +2.97 8,048 32,517 -879
May13 121212 296.00 299.34 295.86 296.70 +2.81 4,031 23,487 +52
Jun13 121212 292.76 297.60 292.76 295.15 +2.67 3,768 22,018 +1
Jul13 121212 295.00 297.00 294.66 294.69 +2.63 1,326 5,331 -279
Aug13 121212 296.35 296.55 294.42 294.42 +2.60 317 3,052 +29
Sep13 121212 294.04 296.40 293.90 294.17 +2.54 422 7,844 +88
Oct13 121212 295.61 296.13 293.69 294.01 +2.51 529 2,498 -171
Nov13 121212 295.69 295.69 293.70 293.88 +2.47 671 1,994 -3
Dec13 121212 293.00 296.00 292.86 293.63 +2.45 1,640 16,299 -58
Jan14 121212 293.41 293.87 293.41 293.41 +2.41 48 1,458 +41
Feb14 121212 292.81 292.81 292.81 292.81 +2.29 6 108 +1
Total Volume and Open Interest 118,526 292,752 -5,787
Gasoline(NYMEX)
Jan13 121212 262.00 266.68 262.00 264.65 +3.60 54,537 88,978 -10,766
Feb13 121212 262.67 267.44 262.67 265.41 +3.36 30,268 54,126 +6,495
Mar13 121212 264.79 269.04 264.79 267.10 +3.18 16,666 37,211 +4,321
Apr13 121212 280.38 283.46 280.18 281.63 +2.87 8,301 27,246 +556
May13 121212 280.44 282.64 279.99 280.99 +2.86 5,070 14,486 +403
Jun13 121212 275.60 279.77 275.59 278.14 +2.79 4,799 13,432 +415
Jul13 121212 274.15 276.12 274.02 274.80 +2.67 1,406 6,259 -166
Aug13 121212 271.66 272.00 271.38 271.40 +2.60 980 3,461 +47
Sep13 121212 267.18 268.99 267.18 267.90 +2.57 2,317 5,793 +44
Oct13 121212 255.33 255.49 254.45 254.45 +2.55 1,405 4,492 +112
Total Volume and Open Interest 130,483 273,954 +3,552
e-miNY RBOB Gasoline(NYM)
Jan13 121212 264.70 264.70 264.65 264.70 +3.60 0 1 +0
Feb13 121212 265.40 265.41 265.40 265.40 +3.30      
Mar13 121212 267.10 267.10 267.10 267.10 +3.20      
Apr13 121212 281.60 281.63 281.60 281.60 +2.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121212 3.423 3.447 3.366 3.382 -0.030 189,998 216,643 -29,197
Feb13 121212 3.451 3.473 3.395 3.412 -0.029 73,317 93,382 +7,967
Mar13 121212 3.464 3.485 3.408 3.426 -0.026 91,122 189,154 +17,507
Apr13 121212 3.480 3.500 3.428 3.444 -0.027 42,072 125,622 -1,028
May13 121212 3.515 3.537 3.470 3.486 -0.029 14,898 56,535 +2,127
Jun13 121212 3.558 3.580 3.508 3.524 -0.030 10,498 21,467 -1,168
Jul13 121212 3.601 3.617 3.550 3.566 -0.030 7,442 28,472 +871
Aug13 121212 3.628 3.645 3.578 3.593 -0.030 4,420 22,958 +342
Sep13 121212 3.640 3.650 3.584 3.600 -0.029 2,808 21,892 -276
Oct13 121212 3.659 3.685 3.618 3.634 -0.029 22,096 98,530 -953
Nov13 121212 3.755 3.787 3.724 3.742 -0.029 2,909 27,463 -38
Dec13 121212 3.949 3.973 3.906 3.925 -0.029 3,539 28,738 -478
Jan14 121212 4.045 4.074 4.007 4.026 -0.029 11,956 72,938 -2,515
Feb14 121212 4.074 4.074 4.014 4.022 -0.029 414 6,005 -47
Mar14 121212 3.996 3.996 3.962 3.970 -0.026 2,451 16,330 +304
Apr14 121212 3.865 3.872 3.828 3.843 -0.022 2,862 32,854 -452
Total Volume and Open Interest 484,964 1,140,792 -6,673
Brent Crude Oil(ICE)
Jan13 121212 108.14 110.50 108.14 109.50 +1.49 168,575 120,878 -23,756
Feb13 121212 106.77 108.92 106.77 108.02 +1.33 158,466 291,262 +17,237
Mar13 121212 105.90 107.96 105.89 107.17 +1.35 85,579 153,669 +11,599
Apr13 121212 105.37 107.21 105.32 106.48 +1.33 36,957 53,437 +1,873
May13 121212 104.85 106.63 104.82 105.94 +1.29 21,045 50,963 +615
Jun13 121212 104.42 106.17 104.40 105.49 +1.23 42,664 101,987 -1,947
Jul13 121212 104.14 105.69 104.07 105.05 +1.17 10,334 33,705 +182
Aug13 121212 103.55 105.22 103.55 104.57 +1.12 7,663 44,394 -380
Sep13 121212 103.18 104.72 103.13 104.07 +1.07 11,925 43,162 -618
Oct13 121212 103.63 103.63 103.63 103.63 +1.03 7,690 36,476 -1,465
Nov13 121212 103.23 103.23 103.23 103.23 +0.99 7,532 29,124 +289
Dec13 121212 102.09 103.53 102.01 102.85 +0.95 27,620 123,714 +196
Jan14 121212 102.54 102.54 102.54 102.54 +0.93 1,275 21,403 +282
Feb14 121212 102.22 102.22 102.22 102.22 +0.91 507 12,425 +63
Total Volume and Open Interest 601,485 1,322,749 +4,550
Gas Oil(ICE)
Dec12 121212 907.00 911.50 903.50 903.50 unch 41,675 21,438 -13,403
Jan13 121212 910.25 930.00 910.25 923.00 +15.50 87,954 118,170 -3,280
Feb13 121212 912.25 930.25 911.75 924.00 +15.50 52,575 71,891 +4,048
Mar13 121212 911.50 929.00 911.25 922.50 +15.25 28,202 46,869 +137
Apr13 121212 909.00 925.50 908.50 919.50 +14.75 17,464 34,033 -425
May13 121212 905.50 922.50 905.50 916.50 +14.50 8,709 24,433 +1,408
Jun13 121212 903.25 919.25 903.00 913.50 +14.25 10,808 32,096 -760
Jul13 121212 903.50 915.25 903.50 911.75 +14.25 1,471 16,968 -88
Aug13 121212 902.75 913.75 902.75 909.75 +13.75 1,007 14,303 -19
Sep13 121212 901.00 911.75 901.00 907.75 +13.25 1,007 16,055 +320
Total Volume and Open Interest 260,223 502,953 -11,496
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121212 2.336 2.337 2.314 2.320 -0.019 107 1,158 -37
Feb13 121212 2.338 2.338 2.326 2.329 -0.013 90 1,861 +2
Mar13 121212 2.344 2.344 2.328 2.337 -0.011 574 2,164 -36
Apr13 121212 2.334 2.339 2.325 2.336 -0.009 42 689 +14
May13 121212 2.328 2.330 2.318 2.326 -0.008 401 952 -170
Jun13 121212 2.315 2.320 2.310 2.317 -0.010 209 939 -44
Jul13 121212 2.291 2.302 2.288 2.299 -0.003 376 1,376 +13
Total Volume and Open Interest 1,821 9,893 -248
WTI Crude Oil(ICE)
Jan13 121212 85.84 87.68 85.79 86.77 +0.98 33,067 63,718 -1,228
Feb13 121212 86.37 88.20 86.31 87.31 +0.99 18,749 73,554 +419
Mar13 121212 87.11 88.77 86.96 87.89 +0.95 11,368 41,777 +153
Apr13 121212 87.95 89.29 87.85 88.44 +0.89 5,166 18,436 -8
May13 121212 88.40 89.62 88.32 88.96 +0.85 4,151 16,983 +595
Jun13 121212 88.55 89.97 88.55 89.32 +0.80 13,859 55,535 +2,583
Jul13 121212 88.90 90.14 88.90 89.55 +0.76 1,792 8,945 +127
Aug13 121212 89.99 90.24 89.68 89.68 +0.72 1,070 6,202 +84
Sep13 121212 90.09 90.31 89.77 89.77 +0.68 726 10,067 +136
Oct13 121212 89.80 89.80 89.80 89.80 +0.64 300 6,639 +26
Nov13 121212 89.82 89.82 89.82 89.82 +0.60 190 5,733 +30
Dec13 121212 89.36 90.51 89.36 89.83 +0.57 4,616 69,351 -1,670
Jan14 121212 89.77 89.77 89.77 89.77 +0.56 87 6,223 +38
Feb14 121212 89.68 89.68 89.68 89.68 +0.56 14 1,962 +9
Mar14 121212 89.59 89.59 89.59 89.59 +0.56 12 3,597 -11
Apr14 121212 89.50 89.50 89.50 89.50 +0.55 1 2,144 +0
Total Volume and Open Interest 96,781 495,151 +1,794
US Dollar Index(ICE)
Dec12 121212 80.070 80.110 79.365 79.810 -0.245 19,740 38,190 -2,103
Mar13 121212 80.190 80.230 79.400 79.902 -0.278 8,364 9,248 +3,463
Jun13 121212 80.062 80.062 80.062 80.062 -0.277 500 504 +500
Total Volume and Open Interest 28,604 47,945 +1,860
Australian Dollar(CME)
Dec12 121212 105.30 105.82 105.16 105.61 +0.45 83,465 163,015 -15,340
Mar13 121212 104.57 105.10 104.44 104.89 +0.45 24,629 62,081 +17,052
Jun13 121212 104.00 104.19 103.77 104.19 +0.42 0 118 +0
Total Volume and Open Interest 108,094 225,219 +1,712
British Pound(CME)
Dec12 121212 161.16 162.08 160.95 161.59 +0.47 99,112 154,795 -5,306
Mar13 121212 161.06 162.02 160.91 161.55 +0.47 15,566 25,027 +10,704
Jun13 121212 161.47 161.55 161.04 161.49 +0.45 2 61 +0
Total Volume and Open Interest 114,680 179,885 +5,398
Canadian Dollar(CME)
Dec12 121212 101.39 101.75 101.34 101.62 +0.26 81,033 140,450 -10,894
Mar13 121212 101.19 101.56 101.15 101.42 +0.26 22,145 35,250 +15,121
Jun13 121212 101.00 101.30 100.94 101.20 +0.26 53 1,015 +39
Sep13 121212 100.97 100.97 100.71 100.97 +0.26 15 906 +14
Total Volume and Open Interest 103,246 177,820 +4,280
Japanese Yen(CME)
Dec12 121212 121.17 121.22 120.05 120.21 -1.01 99,647 189,580 -2,407
Mar13 121212 121.28 121.32 120.15 120.31 -1.01 26,867 63,583 +19,633
Jun13 121212 120.86 121.43 120.32 120.42 -1.01 16 109 +15
Total Volume and Open Interest 126,536 253,326 +17,246
Swiss Franc(CME)
Dec12 121212 107.30 110.26 107.23 108.08 +0.85 26,690 38,901 -447
Mar13 121212 107.46 109.23 107.40 108.20 +0.80 6,156 12,031 +3,984
Jun13 121212 110.13 110.13 107.61 108.39 +0.78 0 4 +0
Total Volume and Open Interest 32,846 50,936 +3,537
EuroFX(CME)
Dec12 121212 130.09 130.99 129.96 130.82 +0.78 176,719 203,392 -6,403
Mar13 121212 130.17 131.11 130.08 130.93 +0.77 17,015 31,607 +7,528
Jun13 121212 130.25 131.16 130.25 131.05 +0.76 16 730 +15
Total Volume and Open Interest 193,750 235,776 +1,140
Mexican Peso(CME)
Dec12 121212 784.25 788.25 782.75 785.00 +0.75 44,958 148,211 -6,375
Jan13 121212 783.25 783.25 782.25 783.25 +1.00      
Total Volume and Open Interest 75,419 224,277 +14,493
Brazilian Real(CME)
Jan13 121212 479.90 481.85 479.15 481.25 +1.55 0 4,244 +0
Feb13 121212 477.50 479.55 477.35 478.95 +1.45 0 1,050 +0
Mar13 121212 475.70 477.75 475.65 477.15 +1.45 286 2,416 +203
Apr13 121212 473.80 475.25 473.80 475.25 +1.45 0 1 +0
Total Volume and Open Interest 286 35,751 +203
30-Year T-Bonds(CBOT)
Dec12 121212 150~120 150~200 149~090 149~140 -0~300 7,151 16,195 -3,677
Mar13 121212 148~310 149~120 147~280 148~020 -0~310 217,571 624,796 +17,928
Jun13 121212 146~270 147~260 146~270 146~270 -0~310 0 4 +0
Total Volume and Open Interest 224,722 640,995 +14,251
10-Year T-Notes(CBOT)
Dec12 121212 133~290 134~005 133~175 133~195 -0~100 18,412 38,606 -6,060
Mar13 121212 133~115 133~175 132~310 133~020 -0~110 521,331 1,687,968 +9,229
Jun13 121212 132~070 132~180 132~070 132~070 -0~110      
Total Volume and Open Interest 539,743 1,726,574 +3,169
5-Year T-Notes(CBOT)
Dec12 121212 124~244 124~246 124~206 124~230 -0~012 3,794 74,067 -3,194
Mar13 121212 124~196 124~220 124~164 124~186 -0~016 242,809 1,410,367 -2,467
Jun13 121212 123~306 124~004 123~306 123~306 -0~016      
Total Volume and Open Interest 246,603 1,484,434 -5,661
2 Year T-Notes(CBOT)
Dec12 121212 110~084 110~084 110~080 110~080 -0~002 18,154 44,980 -13,407
Mar13 121212 110~082 110~082 110~074 110~076 -0~002 95,416 920,095 +7,588
Jun13 121212 109~242 109~244 109~242 109~242 -0~002      
Total Volume and Open Interest 113,570 965,075 -5,819
Eurodollars(CME)
Dec12 121212 99.690 99.692 99.690 99.690 unch 55,777 853,074 -3,058
Mar13 121212 99.705 99.720 99.705 99.710 +0.005 98,629 689,576 -6,103
Jun13 121212 99.695 99.705 99.690 99.700 +0.005 55,954 705,188 -8,522
Sep13 121212 99.680 99.685 99.665 99.680 +0.005 50,338 610,622 +2,781
Dec13 121212 99.655 99.660 99.635 99.650 unch 56,631 746,947 +6,475
Mar14 121212 99.625 99.630 99.610 99.625 unch 61,660 632,577 +909
Jun14 121212 99.600 99.600 99.580 99.590 -0.005 49,606 565,727 +214
Sep14 121212 99.560 99.560 99.540 99.545 -0.010 44,128 481,067 +54
Dec14 121212 99.505 99.515 99.480 99.485 -0.020 37,374 546,683 +2,226
Mar15 121212 99.460 99.465 99.425 99.430 -0.025 36,759 535,683 -1,021
Jun15 121212 99.395 99.410 99.350 99.360 -0.035 35,332 586,779 +4,910
Sep15 121212 99.315 99.330 99.270 99.275 -0.040 30,360 411,981 +2,316
Dec15 121212 99.205 99.230 99.155 99.160 -0.045 31,178 398,769 +11
Mar16 121212 99.085 99.110 99.030 99.040 -0.050 23,042 235,633 +1,834
Jun16 121212 98.950 98.980 98.895 98.900 -0.055 15,440 170,391 +1,728
Sep16 121212 98.810 98.835 98.745 98.750 -0.060 13,112 147,646 +1,003
Dec16 121212 98.655 98.685 98.585 98.595 -0.060 14,085 115,591 +7
Mar17 121212 98.515 98.545 98.445 98.450 -0.065 8,061 88,352 +28
Total Volume and Open Interest 739,786 8,746,977 +10,237
Ultra T-Bond(CBOT)
Dec12 121212 166~15 166~17 164~20 164~22 -1~20 1,487 13,649 -1,035
Mar13 121212 164~26 165~10 163~01 163~09 -1~20 27,120 357,747 -252
Jun13 121212 163~09 164~29 163~09 163~09 -1~20      
Total Volume and Open Interest 28,607 371,396 -1,287
30 Day Federal Funds(CBOT)
Dec12 121212 99.842 99.842 99.840 99.842 unch 1,495 44,710 -850
Jan13 121212 99.855 99.860 99.855 99.855 unch 579 30,383 -75
Feb13 121212 99.865 99.865 99.860 99.860 unch 818 25,355 -584
Mar13 121212 99.865 99.870 99.865 99.865 unch 634 22,028 -201
Apr13 121212 99.875 99.875 99.870 99.870 unch 1,212 24,620 +470
May13 121212 99.875 99.880 99.870 99.870 unch 1,867 25,841 +736
Total Volume and Open Interest 8,408 341,770 +149
3-Mth Euro-Yen(CME)
Dec12 121212 99.685 99.685 99.685 99.685 unch      
Mar13 121212 99.720 99.720 99.720 99.720 -0.003      
Jun13 121212 99.745 99.745 99.745 99.745 -0.002      
Sep13 121212 99.753 99.753 99.753 99.753 -0.002      
Dec13 121212 99.805 99.805 99.805 99.805 +0.045      
Mar14 121212 99.815 99.815 99.815 99.815 +0.055      
Jun14 121212 99.770 99.770 99.770 99.770 +0.055      
Sep14 121212 99.630 99.630 99.630 99.630 +0.055      
Dec14 121212 99.855 99.855 99.855 99.855 +0.055      
Mar15 121212 99.715 99.715 99.715 99.715 +0.055      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121212 99.72 99.72 99.71 99.72 0.00 0 407 +0
Jun13 121212 99.75 99.75 99.75 99.75 0.00 0 202 +0
Sep13 121212 99.75 99.75 99.75 99.75 0.00 0 120 +0
Dec13 121212 99.81 99.81 99.81 99.81 +0.04 0 384 +0
Mar14 121212 99.82 99.82 99.82 99.82 +0.06 0 214 +0
Jun14 121212 99.77 99.77 99.77 99.77 +0.06      
Sep14 121212 99.63 99.63 99.63 99.63 +0.06      
Dec14 121212 99.86 99.86 99.86 99.86 +0.06 0 4 +0
Total Volume and Open Interest 0 2,793 +0
Japanese Gov't Bonds(SGX)
Mar13 121212 144.61 144.71 144.58 144.60 -0.06 3,288 24,346 +1,061
Jun13 121212 142.51 142.51 142.51 142.51 -0.06      
Sep13 121212 140.42 140.42 140.42 140.42 -0.06      
Total Volume and Open Interest 3,288 24,346 -17,470
Euro-Bund(EUREX)
Mar13 121212 145.24 145.41 145.02 145.26 -0.15 553,848 888,211 +6,689
Jun13 121212 143.75 143.75 143.41 143.41 -0.17 0 52 +0
Sep13 121212 143.41 143.41 143.41 143.41 -0.17      
Total Volume and Open Interest 553,848 888,263 +6,689
Euro-Bobl(EUREX)
Mar13 121212 127.59 127.64 127.43 127.57 -0.09 288,322 735,571 +4,737
Jun13 121212 125.92 125.92 125.92 125.92 -0.09 0 1 +0
Sep13 121212 125.92 125.92 125.92 125.92 -0.09      
Total Volume and Open Interest 288,322 735,572 +4,737
3-Mth Euribor(EUREX)
Dec12 121212 99.825 99.825 99.820 99.820 unch 0 2,536 +0
Mar13 121212 99.860 99.860 99.855 99.860 -0.010 67 2,461 -18
Jun13 121212 99.860 99.865 99.860 99.865 -0.010 0 1,095 +0
Total Volume and Open Interest 167 9,064 -18
Long Gilt(LIFFE)
Dec12 121212 119~18 119~23 119~16 119~20 -0~07 6,863 24,662 -29
Mar13 121212 118~32 119~02 118~23 118~29 -0~08 228,398 351,492 -364
Total Volume and Open Interest 235,261 376,154 -393
3-Mth Short Sterling(LIFFE)
Dec12 121212 99.48 99.49 99.48 99.48 -0.01 8,691 235,874 -5,328
Mar13 121212 99.50 99.51 99.49 99.50 unch 26,696 339,546 +6,726
Jun13 121212 99.50 99.52 99.49 99.51 +0.01 35,171 296,441 -2,221
Sep13 121212 99.49 99.52 99.49 99.51 +0.02 38,335 302,038 +7,208
Dec13 121212 99.47 99.50 99.47 99.49 +0.02 56,888 306,445 -3,801
Mar14 121212 99.46 99.48 99.45 99.47 +0.02 49,951 250,746 +7,221
Total Volume and Open Interest 395,020 2,615,384 +40,811
3-Mth Euribor(LIFFE)
Dec12 121212 99.820 99.825 99.810 99.820 unch 47,519 502,205 -2,469
Mar13 121212 99.855 99.865 99.850 99.860 -0.010 142,215 493,486 -5,385
Jun13 121212 99.860 99.870 99.850 99.865 -0.010 115,732 477,062 +7,836
Total Volume and Open Interest 843,480 4,316,074 -8,164
3-Mth Aus T-Bills(SFE)
Dec12 121212 96.91 96.91 96.89 96.90 -0.01 35,977 59,257 -12,382
Mar13 121212 97.13 97.13 97.09 97.11 -0.02 41,304 208,473 +3,200
Jun13 121212 97.25 97.25 97.20 97.22 -0.03 22,670 158,282 +4,675
Sep13 121212 97.28 97.29 97.23 97.24 -0.04 7,248 98,124 +1,052
Dec13 121212 97.23 97.24 97.19 97.20 -0.04 3,475 80,141 +1,071
Mar14 121212 97.14 97.16 97.10 97.11 -0.04 2,368 47,982 +715
Jun14 121212 97.03 97.03 97.00 97.00 -0.05 1,866 27,119 +717
Sep14 121212 96.93 96.95 96.90 96.90 -0.06 667 17,516 -469
Dec14 121212 96.83 96.83 96.80 96.80 -0.06 171 4,525 +116
Mar15 121212 96.74 96.74 96.72 96.72 -0.06 0 61 +0
Total Volume and Open Interest 115,746 701,986 -1,305
10-Year Aus T-Bonds(SFE)
Dec12 121212 96.96 96.96 96.85 96.86 -0.10 75,375 424,976 -15,878
Mar13 121212 96.91 96.91 96.81 96.82 -0.09 42,578 52,210 +38,415
Total Volume and Open Interest 117,953 477,186 +22,537
3-Year Aus T-Bonds(SFE)
Dec12 121212 97.39 97.39 97.32 97.32 -0.07 123,092 508,897 -1,147
Mar13 121212 97.42 97.42 97.34 97.35 -0.08 42,677 51,259 +39,686
Total Volume and Open Interest 165,769 560,156 +38,539
Gold(CMX)
Dec12 121212 1710.1 1722.3 1708.0 1716.6 +8.4 88 727 -27
Feb13 121212 1712.0 1725.0 1708.5 1717.9 +8.3 84,330 278,562 +2,714
Apr13 121212 1712.9 1726.7 1711.4 1720.0 +8.3 1,256 35,284 +429
Jun13 121212 1715.2 1728.8 1714.7 1722.0 +8.3 791 29,532 -43
Aug13 121212 1720.0 1727.0 1717.3 1724.0 +8.3 195 16,085 +74
Oct13 121212 1726.0 1726.0 1726.0 1726.0 +8.3 86 9,667 +65
Dec13 121212 1721.4 1733.9 1721.4 1728.1 +8.3 172 21,545 +70
Feb14 121212 1730.3 1730.3 1730.3 1730.3 +8.3 14 2,512 +8
Apr14 121212 1732.6 1732.6 1732.6 1732.6 +8.3 0 3,501 +0
Jun14 121212 1735.1 1735.1 1735.1 1735.1 +8.4 78 8,982 +25
Aug14 121212 1737.6 1737.6 1737.6 1737.6 +8.5 0 84 +0
Oct14 121212 1740.1 1740.1 1740.1 1740.1 +8.5      
Total Volume and Open Interest 87,677 430,522 +3,322
Silver(CMX)
Dec12 121212 3299.0 3370.7 3299.0 3370.7 +76.6 92 500 -30
Mar13 121212 3306.5 3387.5 3299.5 3378.2 +76.5 24,949 85,284 +227
May13 121212 3311.0 3390.5 3309.5 3383.4 +76.6 449 6,909 +198
Jul13 121212 3320.0 3388.0 3320.0 3387.9 +76.7 467 6,508 +120
Sep13 121212 3349.5 3391.9 3349.5 3391.9 +76.7 125 4,509 +69
Dec13 121212 3323.0 3397.1 3323.0 3397.1 +76.8 374 17,812 +68
Mar14 121212 3399.3 3399.3 3399.3 3399.3 +77.0 22 1,590 +0
Total Volume and Open Interest 26,963 142,180 +684
Platinum(NYMEX)
Jan13 121212 1635.5 1647.5 1631.4 1646.4 +6.4 10,220 52,424 -824
Apr13 121212 1638.5 1651.5 1635.5 1650.1 +6.3 2,069 10,116 +1,660
Jul13 121212 1646.8 1653.4 1646.8 1653.4 +6.3 47 441 +41
Oct13 121212 1655.4 1655.4 1655.4 1655.4 +6.3 0 42 +0
Total Volume and Open Interest 12,343 63,033 +873
Palladium(NYMEX)
Dec12 121212 692.15 699.65 692.15 699.65 +4.35 4 67 -6
Mar13 121212 695.85 702.00 693.20 701.15 +4.35 4,246 24,738 +44
Jun13 121212 698.90 702.50 698.90 702.50 +4.40 5 83 +5
Total Volume and Open Interest 4,256 24,893 +30
Copper(CMX)
Dec12 121212 367.60 370.20 366.25 370.00 +2.90 417 2,689 -161
Mar13 121212 368.90 372.10 367.45 371.60 +2.95 45,399 106,770 +434
May13 121212 370.10 373.05 369.00 372.80 +2.95 5,011 17,251 +370
Jul13 121212 371.20 373.75 371.20 373.70 +2.95 1,649 8,099 +922
Sep13 121212 373.45 374.45 373.45 374.45 +2.95 218 3,504 +0
Total Volume and Open Interest 53,755 150,359 +2,201
DJIA Index(CBOT)
Dec12 121212 13274 13310 13225 13230 -48 95 14,688 +21
Mar13 121212 13225 13240 13163 13163 -44 7 44 +2
Jun13 121212 13085 13127 13085 13085 -42      
Sep13 121212 13006 13048 13006 13006 -42      
Total Volume and Open Interest 102 14,732 +23
E-mini DJIA Index(CBOT)
Dec12 121212 13275 13326 13221 13230 -48 89,273 91,799 -533
Mar13 121212 13200 13258 13153 13163 -44 2,245 5,687 +1,452
Jun13 121212 13080 13106 13080 13085 -42 11 66 +3
Sep13 121212 13006 13006 13006 13006 -42      
Total Volume and Open Interest 91,529 97,552 +922
S & P 500(CME)
Dec12 121212 1430.80 1435.40 1425.90 1427.20 -4.30 10,831 197,520 -4,203
Mar13 121212 1426.80 1432.00 1420.30 1421.00 -4.30 2,366 11,042 +398
Jun13 121212 1414.30 1425.10 1414.30 1414.30 -4.30 16 3,131 +11
Sep13 121212 1407.50 1418.30 1407.50 1407.50 -4.30 20 125 +20
Total Volume and Open Interest 13,233 211,818 -3,774
S & P 500 E-Mini(Globex)
Dec12 121212 1431.25 1438.75 1425.75 1427.25 -4.25 1,136,090 2,965,528 -11,248
Mar13 121212 1425.25 1432.50 1419.50 1421.00 -4.25 66,193 206,554 +35,498
Total Volume and Open Interest 1,202,309 3,176,549 +24,308
NASDAQ 100(CME)
Dec12 121212 2687.50 2695.80 2668.00 2670.30 -15.50 1,888 23,344 -848
Mar13 121212 2689.00 2689.00 2662.00 2665.00 -15.50 7 171 +4
Jun13 121212 2659.50 2675.00 2659.50 2659.50 -15.50      
Total Volume and Open Interest 1,895 23,515 -844
NASDAQ 100 E-Mini(Globex)
Dec12 121212 2686.30 2696.00 2668.00 2670.30 -15.50 211,325 390,365 +1,120
Mar13 121212 2679.80 2690.80 2663.00 2665.00 -15.50 1,052 6,107 +369
Total Volume and Open Interest 212,379 396,485 +1,489
S & P Midcap 400(CME)
Dec12 121212 1011.30 1019.00 1010.50 1011.30 -3.20 164 2,960 +0
Mar13 121212 1009.10 1012.20 1009.10 1009.10 -3.10      
Jun13 121212 1007.00 1010.10 1007.00 1007.00 -3.10      
Total Volume and Open Interest 164 2,960 +0
Volatility Index(CBOE)
Dec12 121212 15.50 16.15 15.40 16.10 +0.55 29,490 109,107 -6,862
Jan13 121212 16.40 17.15 16.39 17.11 +0.65 24,462 0 +0
Feb13 121212 17.40 18.10 17.40 18.10 +0.45 7,843 45,782 +1,198
Mar13 121212 18.50 18.97 18.40 18.90 +0.35 5,364 0 +0
Total Volume and Open Interest 77,024 170,631 -4,660
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121212 9590 9725 9575 9670 +75 20,157 30,552 -14,402
Mar13 121212 9610 9750 9585 9685 +75 16,541 17,689 +14,901
Total Volume and Open Interest 36,698 48,241 +499
Nikkei 225(SGX)
Dec12 121212 9525 9610 9515 9585 +60 131,137 267,211 -8,365
Mar13 121212 9515 9600 9505 9575 +60 30,116 45,369 +18,908
Jun13 121212 9495 9495 9495 9495 +60 0 1,208 +0
Total Volume and Open Interest 161,385 327,782 +10,537
CAC 40(EURONEXT)
Dec12 121212 3643.5 3663.5 3629.5 3641.5 +7.0 88,305 366,344 +4,947
Jan13 121212 3643.0 3663.0 3630.0 3641.5 +6.5 2,989 3,792 +1,835
Feb13 121212 3640.0 3656.0 3635.5 3641.5 +6.5 19 50 +0
Total Volume and Open Interest 91,498 371,247 +7,016
Hang Seng Index(HKFE)
Dec12 121212 22388 22535 22381 22517 +221 56,520 129,266 +1,226
Jan13 121212 22400 22554 22400 22528 +209 851 3,883 +245
Total Volume and Open Interest 57,757 139,637 +1,592
DAX(EUREX)
Dec12 121212 7596.5 7644.0 7587.0 7615.0 +22.5 107,144 173,392 +673
Mar13 121212 7603.5 7650.0 7597.0 7620.5 +22.0 2,022 23,758 +139
Jun13 121212 7603.5 7656.5 7603.5 7628.5 +23.5 556 6,177 +9
Total Volume and Open Interest 109,722 203,327 +821
FT-SE 100(EURONEXT)
Dec12 121212 5931.00 5965.00 5917.50 5949.00 +20.00 93,573 634,352 -931
Mar13 121212 5894.00 5922.00 5878.00 5908.00 +20.00 21,213 48,342 +1,827
Jun13 121212 5843.50 5843.50 5843.50 5843.50 +20.50 10 28 +0
Total Volume and Open Interest 114,796 682,775 +896
SPI 200(SFE)
Dec12 121212 4580.0 4612.0 4578.0 4596.0 +16.0 21,578 276,961 +2,152
Mar13 121212 4559.0 4582.0 4559.0 4571.0 +18.0 2,805 5,371 +1,976
Jun13 121212 4568.0 4568.0 4568.0 4568.0 +17.0 0 2,949 +0
Total Volume and Open Interest 24,411 286,535 +4,149
FTSE MIB(ISE)
Dec12 121212 15605.00 15795.00 15575.00 15775.00 +204.00 28,382 37,052 -862
Mar13 121212 15620.00 15805.00 15590.00 15787.00 +199.00 392 757 +181
Jun13 121212 15495.00 15495.00 15470.00 15470.00 +204.00 0 19 +0
Total Volume and Open Interest 28,774 37,828 -681
KOSPI 200(KFE)
Dec12 121212 262.15 262.25 262.00 262.00 +1.90 155,168 75,660 -20,563
Mar13 121212 261.90 261.95 261.50 261.80 +2.55 6,903 53,970 +32,043
Jun13 121212 251.00 263.00 251.00 263.00 +2.05 0 1,185 +1
Total Volume and Open Interest 162,071 130,825 +11,481
GSCI(CME)
Dec12 121212 635.00 639.25 634.50 636.00 +5.50 2,291 4,971 -2,096
Jan13 121212 635.75 640.00 635.25 637.00 +5.50 2,506 4,296 +2,344
Feb13 121212 639.00 642.00 638.50 639.00 +5.50 4 1 +0
Total Volume and Open Interest 4,801 9,268 +248
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