Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121213 1471.25 1490.00 1465.00 1476.50 +3.00 153,947 157,174 -7,146
Mar13 121213 1468.00 1485.25 1462.25 1472.50 +2.00 96,064 184,214 +16,603
May13 121213 1452.75 1467.00 1447.50 1456.50 +1.50 17,773 117,389 +2,951
Jul13 121213 1440.50 1450.50 1435.25 1439.25 -1.50 12,229 71,634 +380
Aug13 121213 1412.00 1419.75 1404.75 1406.50 -4.75 302 1,753 +30
Sep13 121213 1366.25 1367.75 1353.75 1356.25 -7.00 282 1,392 +36
Nov13 121213 1314.75 1321.25 1305.25 1309.75 -8.75 6,452 60,953 +538
Jan14 121213 1321.00 1324.50 1312.00 1315.50 -8.75 91 971 -10
Mar14 121213 1319.25 1327.75 1319.25 1319.25 -8.50 71 555 -8
May14 121213 1316.00 1324.25 1316.00 1316.00 -8.25 7 464 +3
Jul14 121213 1316.50 1324.50 1316.50 1316.50 -8.00 34 350 +19
Aug14 121213 1311.25 1319.25 1311.25 1311.25 -8.00 0 1 +0
Sep14 121213 1298.00 1306.00 1298.00 1298.00 -8.00 0 1 +0
Nov14 121213 1287.25 1289.50 1274.50 1279.00 -10.50 98 2,385 +75
Total Volume and Open Interest 287,350 599,332 +13,471
Soybean Meal(CBOT)
Dec12 121213 459.50 465.10 458.00 460.50 +1.00 1,281 1,601 -567
Jan13 121213 451.00 458.20 449.00 455.30 +3.30 32,975 62,474 -2,318
Mar13 121213 446.00 452.90 443.60 450.50 +3.50 23,823 75,307 +3,939
May13 121213 433.00 439.50 432.20 438.60 +3.10 3,424 33,564 +225
Jul13 121213 426.60 430.20 423.90 428.90 +2.20 2,090 26,112 +711
Aug13 121213 413.50 419.00 413.50 416.60 +0.70 270 2,014 -18
Sep13 121213 399.80 399.80 395.30 397.60 -1.80 255 2,400 -48
Oct13 121213 377.00 377.10 371.00 373.90 -3.20 183 3,346 +17
Dec13 121213 370.50 373.60 367.30 370.00 -3.40 434 14,291 +0
Jan14 121213 371.00 374.40 371.00 371.00 -3.40 2 649 -1
Total Volume and Open Interest 64,741 222,860 +1,939
Soybean Oil(CBOT)
Dec12 121213 49.21 49.40 48.62 48.62 -0.56 848 763 -857
Jan13 121213 49.50 49.91 48.90 49.00 -0.54 68,395 106,855 -3,292
Mar13 121213 49.97 50.35 49.37 49.47 -0.56 42,496 100,774 +9,430
May13 121213 50.37 50.81 49.85 49.94 -0.56 9,871 41,439 +1,836
Jul13 121213 50.88 51.20 50.25 50.35 -0.55 3,854 30,222 +603
Aug13 121213 51.07 51.13 50.37 50.37 -0.52 221 3,929 +34
Sep13 121213 50.93 51.12 50.31 50.31 -0.44 194 3,885 +26
Oct13 121213 50.33 50.70 49.92 49.92 -0.39 308 4,756 +63
Dec13 121213 50.30 50.56 49.68 49.75 -0.35 1,747 15,510 +543
Jan14 121213 49.91 50.29 49.91 49.91 -0.38 208 1,350 +1
Total Volume and Open Interest 128,309 311,008 +8,483
Canola(WCE)
Jan13 121213 587.5 591.7 585.5 590.2 +3.7 5,755 62,630 -1,014
Mar13 121213 584.2 588.7 582.2 587.0 +3.7 5,422 56,903 +2,874
May13 121213 581.3 587.1 580.4 585.7 +4.0 100 15,785 +11
Jul13 121213 576.0 582.0 574.8 580.6 +4.1 119 9,415 +11
Nov13 121213 534.0 534.0 531.0 533.0 +2.9 32 10,272 +3
Total Volume and Open Interest 11,462 155,547 +1,900
Corn(CBOT)
Dec12 121213 721.00 724.00 709.25 712.25 -8.75 3,072 3,912 -2,181
Mar13 121213 725.00 728.00 715.00 720.25 -5.25 139,550 619,808 -2,603
May13 121213 728.00 730.75 718.50 724.00 -4.50 34,613 173,931 +276
Jul13 121213 724.00 726.25 715.00 721.25 -2.75 25,305 151,772 -2,979
Sep13 121213 648.00 648.25 638.50 647.25 +0.25 3,686 38,214 +1,120
Dec13 121213 626.00 627.75 618.00 626.00 +0.25 13,041 189,411 +1,656
Mar14 121213 635.50 636.00 627.75 634.75 +0.50 379 4,461 +207
May14 121213 641.75 642.00 640.75 641.00 +0.25 225 1,415 +188
Jul14 121213 639.50 642.75 635.50 642.50 -0.25 40 1,333 +2
Sep14 121213 600.00 600.00 591.75 597.50 +5.75 4 101 +0
Total Volume and Open Interest 220,097 1,193,445 -4,227
Wheat(CBOT)
Dec12 121213 797.25 798.75 793.00 793.00 -1.75 105 146 -42
Mar13 121213 810.50 817.75 801.50 808.50 -3.50 98,744 239,701 -299
May13 121213 823.75 830.25 814.25 821.25 -3.25 27,100 59,988 +46
Jul13 121213 832.00 838.00 822.50 829.50 -3.25 18,706 73,720 -779
Sep13 121213 845.00 850.00 836.25 843.50 -1.25 3,146 11,406 -278
Dec13 121213 860.00 863.25 849.00 857.75 -0.25 6,502 50,011 -1,429
Total Volume and Open Interest 154,740 440,864 -2,700
Wheat(KCBT)
Dec12 121213 856.50 857.75 850.75 850.75 -2.50 22 5 -24
Mar13 121213 866.00 871.75 858.50 862.75 -2.50 25,265 98,127 -2,832
May13 121213 876.50 882.00 869.50 873.00 -3.00 10,661 21,879 -614
Jul13 121213 885.00 889.00 877.25 881.25 -3.75 4,357 27,438 -728
Sep13 121213 898.00 898.75 889.00 892.25 -2.25 814 4,467 +515
Dec13 121213 906.50 909.00 899.25 904.25 unch 332 4,709 +12
Total Volume and Open Interest 41,460 157,194 -3,673
Wheat(MGE)
Dec12 121213 886.25 886.25 884.75 884.75 -5.25 6 23 -2
Mar13 121213 904.00 909.00 898.50 899.75 -4.25 5,382 28,084 -156
May13 121213 914.50 919.75 909.50 910.75 -3.75 1,134 7,171 +222
Jul13 121213 924.25 926.50 917.75 918.75 -3.25 569 2,907 -77
Sep13 121213 920.50 923.25 917.25 918.50 -2.00 294 3,715 +136
Total Volume and Open Interest 7,586 44,410 +120
Oats(CBOT)
Dec12 121213 371.25 371.25 369.25 369.75 +0.50 14 34 -5
Mar13 121213 386.50 388.50 380.25 387.00 +1.75 578 9,702 +30
May13 121213 388.25 391.50 385.75 391.50 +1.50 88 982 +36
Jul13 121213 391.25 391.25 389.00 391.25 +2.25 53 132 +43
Total Volume and Open Interest 733 10,912 +104
Rough Rice(CBOT)
Jan13 121213 15.32 15.53 15.27 15.50 +0.15 502 9,148 -264
Mar13 121213 15.64 15.85 15.60 15.82 +0.15 360 5,030 +295
May13 121213 15.93 16.15 15.93 16.15 +0.15 4 669 +4
Jul13 121213 16.32 16.32 16.17 16.32 +0.15 1 57 +0
Total Volume and Open Interest 867 14,938 +35
Live Cattle(CME)
Dec12 121213 126.200 127.400 126.050 126.200 -0.150 14,632 21,793 -3,408
Feb13 121213 131.800 132.450 131.380 131.485 -0.315 41,908 144,664 -2,775
Apr13 121213 135.600 136.185 135.300 135.380 -0.370 13,965 74,866 -1,220
Jun13 121213 131.550 132.130 131.250 131.450 -0.235 9,689 47,585 +1,195
Aug13 121213 131.350 131.880 131.035 131.300 -0.185 6,817 28,083 -54
Oct13 121213 134.750 135.130 134.450 134.750 +0.050 1,837 5,278 +617
Total Volume and Open Interest 89,414 325,401 -5,511
Feeder Cattle(CME)
Jan13 121213 152.300 153.985 152.300 153.130 +0.380 6,175 11,367 -1,651
Mar13 121213 154.350 156.000 154.300 155.075 +0.340 2,838 8,437 +582
Apr13 121213 155.900 157.100 155.700 156.000 +0.120 1,178 2,152 -21
May13 121213 157.000 158.325 157.000 157.285 +0.210 1,159 2,669 +198
Aug13 121213 160.150 162.350 160.150 161.500 +1.015 550 1,577 +234
Sep13 121213 161.075 163.000 161.075 162.050 +1.050 112 244 +81
Oct13 121213 161.700 163.435 161.500 162.500 +1.750 30 121 +19
Total Volume and Open Interest 12,066 26,616 -540
Lean Hogs(CME)
Dec12 121213 82.080 82.250 81.980 82.135 +0.055 6,573 19,463 -1,940
Feb13 121213 85.700 86.300 85.535 85.900 +0.250 16,269 101,921 -982
Apr13 121213 90.450 90.950 90.285 90.650 +0.170 5,615 44,193 -219
May13 121213 98.180 98.550 98.100 98.550 +0.350 65 1,499 +7
Jun13 121213 99.980 100.180 99.635 100.035 -0.015 3,180 31,545 +344
Jul13 121213 99.785 100.100 99.450 100.050 +0.070 943 10,704 -140
Aug13 121213 98.930 99.100 98.680 99.050 +0.070 1,164 15,120 +42
Oct13 121213 88.150 88.500 88.000 88.500 +0.050 1,079 11,602 +94
Total Volume and Open Interest 35,332 241,903 -2,819
Class III Milk(CME)
Dec12 121213 18.58 18.61 18.48 18.58 +0.10 106 4,238 -30
Jan13 121213 18.10 18.20 17.52 17.56 -0.60 279 3,041 +7
Feb13 121213 18.17 18.21 17.86 17.90 -0.31 211 2,262 -9
Mar13 121213 18.37 18.42 18.19 18.19 -0.21 129 1,879 -12
Apr13 121213 18.53 18.54 18.40 18.48 -0.06 60 1,385 +17
Total Volume and Open Interest 917 19,629 +28
Cocoa(ICE)
Dec12 121213 2452 2452 2452 2452 -38 7 149 -5
Mar13 121213 2440 2444 2395 2422 -19 9,285 91,365 -1,644
May13 121213 2446 2450 2406 2430 -19 3,539 31,941 -133
Jul13 121213 2443 2447 2420 2438 -19 1,282 18,895 +147
Sep13 121213 2449 2451 2428 2444 -21 663 16,374 +216
Dec13 121213 2434 2455 2430 2447 -21 107 9,904 +75
Mar14 121213 2448 2458 2436 2451 -18 38 15,773 -2
Total Volume and Open Interest 14,930 193,803 -1,351
Coffee "C"(ICE)
Dec12 121213 135.25 135.25 135.25 135.25 -2.90 1 58 -1
Mar13 121213 146.55 146.90 143.25 143.60 -2.90 16,155 92,348 -715
May13 121213 149.95 149.95 146.20 146.55 -2.90 1,701 25,412 +334
Jul13 121213 152.50 152.50 149.00 149.35 -2.85 300 11,772 -37
Sep13 121213 154.45 154.60 151.85 152.20 -2.85 181 5,435 -76
Dec13 121213 158.55 158.85 156.00 156.30 -2.80 123 4,165 +60
Total Volume and Open Interest 18,474 140,759 -432
Orange Juice(ICE)
Jan13 121213 134.10 140.15 132.90 137.25 +3.15 2,098 10,575 +487
Mar13 121213 133.25 140.65 132.95 137.50 +3.50 836 8,990 +226
May13 121213 135.80 141.15 135.80 138.00 +3.65 114 3,402 -6
Jul13 121213 140.85 141.85 139.00 139.20 +3.35 47 789 +23
Sep13 121213 140.20 140.20 140.20 140.20 +3.15 12 88 +12
Nov13 121213 141.40 141.40 141.40 141.40 +3.15 0 60 +0
Total Volume and Open Interest 3,107 23,931 +742
Sugar #11(ICE)
Mar13 121213 18.55 18.63 18.31 18.54 unch 35,135 343,832 -107
May13 121213 18.74 18.78 18.48 18.70 -0.01 11,530 124,108 +2,109
Jul13 121213 18.87 18.87 18.62 18.80 -0.04 7,826 128,599 +1,639
Oct13 121213 19.21 19.21 18.98 19.14 -0.04 3,671 73,534 +393
Mar14 121213 19.84 19.91 19.70 19.86 +0.02 1,037 54,277 -21
May14 121213 19.75 19.78 19.63 19.78 +0.02 232 14,098 -105
Jul14 121213 19.64 19.77 19.61 19.77 +0.07 59 6,588 -27
Oct14 121213 19.76 19.91 19.73 19.91 +0.15 37 9,128 -12
Total Volume and Open Interest 59,604 764,194 +3,872
London Cocoa(LCE)
Dec12 121212 1520 1570 1515 1533 +15 4,068 5,170 -7,365
Mar13 121213 1538 1540 1516 1530 -17 7,792 75,269 +284
May13 121213 1549 1549 1524 1536 -18 6,515 30,615 +81
Jul13 121213 1549 1550 1530 1543 -16 1,653 23,677 -7
Sep13 121213 1555 1558 1537 1549 -17 846 24,669 +109
Dec13 121213 1545 1548 1531 1543 -17 5,416 17,588 +1,604
Mar14 121213 1543 1546 1532 1540 -15 631 17,909 -102
Total Volume and Open Interest 23,436 199,108 -1,388
London Sugar(LCE)
Mar13 121213 499.90 500.20 495.00 499.80 -0.40 5,075 40,149 -1,293
May13 121213 506.40 506.80 502.40 506.30 -0.80 1,306 14,787 -218
Aug13 121213 510.00 511.10 506.40 510.70 +0.10 720 8,600 +105
Oct13 121213 515.10 515.40 511.40 515.40 +0.10 422 4,928 +17
Dec13 121213 525.00 525.50 522.00 524.90 -0.80 260 1,917 +10
Total Volume and Open Interest 7,925 71,461 -1,378
Cotton(ICE)
Mar13 121213 75.00 75.20 74.37 74.56 -0.56 18,642 123,617 +1,205
May13 121213 75.71 76.05 75.32 75.51 -0.49 2,084 21,621 +398
Jul13 121213 76.50 76.73 76.15 76.33 -0.44 884 11,641 +337
Oct13 121213 76.91 76.91 76.91 76.91 -0.44 0 6 +0
Dec13 121213 78.00 78.00 77.44 77.63 -0.59 226 6,911 +26
Mar14 121213 78.15 78.15 78.15 78.15 -0.59 0 28 +0
Total Volume and Open Interest 21,852 164,051 +1,974
Lumber(CME)
Jan13 121213 348.9 349.7 344.0 345.0 -2.8 590 5,095 -253
Mar13 121213 355.0 355.4 350.8 351.1 -2.5 405 4,095 +275
May13 121213 353.2 353.8 350.0 353.0 -1.0 81 1,390 +48
Jul13 121213 346.9 349.0 343.0 343.6 -1.6 8 213 +3
Total Volume and Open Interest 1,084 10,809 +73
Crude Oil(NYM)
Jan13 121213 86.77 86.97 85.81 85.89 -0.88 217,859 194,308 -27,187
Feb13 121213 87.35 87.48 86.36 86.44 -0.87 97,167 228,360 +11,920
Mar13 121213 87.86 88.03 86.94 87.02 -0.87 58,635 136,263 +3,396
Apr13 121213 88.17 88.57 87.47 87.55 -0.89 24,555 67,725 +2,144
May13 121213 88.91 89.08 87.99 88.05 -0.91 16,697 64,404 +4,292
Jun13 121213 89.27 89.45 88.30 88.39 -0.93 22,838 125,245 +293
Jul13 121213 89.37 89.64 88.55 88.60 -0.95 8,653 47,689 +1,750
Aug13 121213 89.30 89.76 88.72 88.72 -0.96 4,685 23,847 -574
Sep13 121213 89.44 89.73 88.74 88.80 -0.97 3,370 41,739 +781
Oct13 121213 89.32 89.32 88.78 88.81 -0.99 864 30,843 +78
Nov13 121213 89.70 89.70 88.82 88.82 -1.00 1,000 32,018 -189
Dec13 121213 89.53 89.96 88.71 88.82 -1.01 17,194 174,379 -663
Jan14 121213 88.76 88.76 88.76 88.76 -1.01 2,425 30,163 +1,742
Feb14 121213 88.67 88.67 88.67 88.67 -1.01 173 12,103 +64
Mar14 121213 88.59 89.63 88.59 88.59 -1.00 780 16,739 +296
Apr14 121213 88.50 88.50 88.50 88.50 -1.00 0 9,053 -79
Total Volume and Open Interest 487,360 1,543,454 -3,652
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121213 86.725 86.950 85.800 85.900 -0.875 5,064 2,934 -188
Feb13 121213 87.250 87.500 86.350 86.450 -0.850 321 1,774 +88
Mar13 121213 87.700 88.000 86.950 87.025 -0.875 101 283 -48
Apr13 121213 87.550 87.550 87.550 87.550 -0.900 4 61 +2
May13 121213 88.050 88.050 88.050 88.050 -0.900 0 3 +0
Jun13 121213 88.400 88.400 88.400 88.400 -0.925 0 46 +0
Jul13 121213 88.600 88.600 88.600 88.600 -0.950 0 1 +0
Aug13 121213 88.725 88.725 88.725 88.725 -0.950      
Sep13 121213 88.800 88.800 88.800 88.800 -0.975 0 1 +0
Total Volume and Open Interest 5,491 5,259 -145
Heating Oil(NYM)
Jan13 121213 296.77 297.87 294.16 294.37 -2.31 54,119 82,872 -6,881
Feb13 121213 297.00 297.76 294.05 294.29 -2.57 28,739 48,427 +859
Mar13 121213 295.93 296.73 292.90 293.17 -2.76 21,652 39,609 +2,120
Apr13 121213 294.17 294.80 290.86 290.98 -3.00 10,385 32,978 +461
May13 121213 296.34 296.87 293.68 293.91 -2.79 5,050 23,922 +435
Jun13 121213 294.76 295.58 292.18 292.46 -2.69 5,241 22,239 +221
Jul13 121213 294.61 294.67 291.83 291.99 -2.70 815 5,494 +163
Aug13 121213 294.00 294.00 291.65 291.65 -2.77 239 3,107 +55
Sep13 121213 293.90 294.34 291.28 291.41 -2.76 1,390 8,068 +224
Oct13 121213 293.09 293.88 291.28 291.28 -2.73 84 2,461 -37
Nov13 121213 293.50 293.50 291.15 291.15 -2.73 33 2,001 +7
Dec13 121213 292.77 293.30 290.52 290.93 -2.70 863 16,355 +56
Jan14 121213 291.00 291.00 290.73 290.73 -2.68 23 1,474 +16
Feb14 121213 290.50 290.50 290.18 290.18 -2.63 0 108 +0
Total Volume and Open Interest 128,638 290,453 -2,299
Gasoline(NYMEX)
Jan13 121213 264.95 264.95 259.94 260.21 -4.44 48,163 81,587 -7,391
Feb13 121213 265.30 265.41 260.74 260.93 -4.48 32,685 57,048 +2,922
Mar13 121213 266.92 267.06 262.45 262.64 -4.46 19,288 41,195 +3,984
Apr13 121213 280.50 281.03 276.94 277.16 -4.47 7,641 27,326 +80
May13 121213 279.52 280.16 276.51 276.62 -4.37 3,797 15,182 +696
Jun13 121213 277.59 278.01 273.57 273.85 -4.29 2,856 13,174 -258
Jul13 121213 273.78 273.78 270.48 270.49 -4.31 984 6,238 -21
Aug13 121213 269.85 269.85 267.06 267.06 -4.34 600 3,456 -5
Sep13 121213 266.32 266.32 263.60 263.60 -4.30 900 5,919 +126
Oct13 121213 253.45 253.45 250.30 250.30 -4.15 307 4,534 +42
Total Volume and Open Interest 118,026 274,276 +322
e-miNY RBOB Gasoline(NYM)
Jan13 121213 260.20 260.21 260.20 260.20 -4.50 1 1 +0
Feb13 121213 260.90 260.93 260.90 260.90 -4.50      
Mar13 121213 262.60 262.64 262.60 262.60 -4.50      
Apr13 121213 277.20 277.20 277.16 277.20 -4.40      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan13 121213 3.395 3.407 3.293 3.347 -0.035 181,126 190,870 -25,773
Feb13 121213 3.425 3.437 3.325 3.389 -0.023 62,153 98,274 +4,892
Mar13 121213 3.446 3.450 3.340 3.407 -0.019 90,017 205,460 +16,306
Apr13 121213 3.460 3.464 3.360 3.438 -0.006 38,052 121,561 -4,061
May13 121213 3.502 3.502 3.405 3.482 -0.004 18,237 61,024 +4,489
Jun13 121213 3.509 3.533 3.450 3.521 -0.003 7,850 21,478 +11
Jul13 121213 3.548 3.568 3.500 3.563 -0.003 5,789 28,757 +285
Aug13 121213 3.577 3.594 3.532 3.590 -0.003 2,433 23,392 +434
Sep13 121213 3.584 3.602 3.538 3.597 -0.003 2,470 21,972 +80
Oct13 121213 3.624 3.638 3.553 3.631 -0.003 14,853 97,816 -714
Nov13 121213 3.727 3.752 3.681 3.740 -0.002 2,296 27,451 -12
Dec13 121213 3.910 3.930 3.844 3.924 -0.001 2,438 28,791 +53
Jan14 121213 4.003 4.032 3.964 4.026 unch 9,865 72,080 -858
Feb14 121213 4.010 4.023 3.985 4.021 -0.001 814 5,689 -316
Mar14 121213 3.940 3.974 3.918 3.970 unch 1,462 16,800 +470
Apr14 121213 3.815 3.851 3.794 3.846 +0.003 2,820 33,461 +607
Total Volume and Open Interest 444,757 1,137,704 -3,088
Brent Crude Oil(ICE)
Jan13 121213 109.36 109.52 107.80 107.91 -1.59 160,055 96,194 -24,684
Feb13 121213 107.95 108.13 106.38 106.46 -1.56 164,821 301,990 +10,728
Mar13 121213 107.09 107.26 105.51 105.60 -1.57 75,706 161,208 +7,539
Apr13 121213 106.34 106.55 104.83 104.92 -1.56 33,962 54,562 +1,125
May13 121213 105.83 105.99 104.32 104.40 -1.54 20,018 49,157 -1,806
Jun13 121213 105.38 105.42 103.89 103.97 -1.52 35,418 102,882 +895
Jul13 121213 104.49 104.95 103.48 103.55 -1.50 7,660 33,485 -220
Aug13 121213 104.19 104.49 103.03 103.09 -1.48 3,984 44,371 -23
Sep13 121213 103.70 104.00 102.54 102.61 -1.46 5,705 42,991 -171
Oct13 121213 102.17 102.17 102.17 102.17 -1.46 6,771 34,119 -2,357
Nov13 121213 101.78 101.78 101.78 101.78 -1.45 7,359 30,410 +1,286
Dec13 121213 102.48 102.92 101.33 101.41 -1.44 28,272 123,900 +186
Jan14 121213 101.11 101.11 101.11 101.11 -1.43 478 21,567 +164
Feb14 121213 100.80 100.80 100.80 100.80 -1.42 443 12,601 +176
Total Volume and Open Interest 564,467 1,315,011 -7,738
Gas Oil(ICE)
Jan13 121213 922.00 924.00 911.75 920.50 -2.50 73,122 114,056 -4,114
Feb13 121213 920.50 924.75 912.25 921.00 -3.00 43,097 72,337 +446
Mar13 121213 919.25 922.25 910.50 918.75 -3.75 17,550 48,337 +1,468
Apr13 121213 914.75 919.75 908.75 915.25 -4.25 9,981 33,817 -216
May13 121213 911.75 915.50 903.25 911.75 -4.75 6,301 24,327 -106
Jun13 121213 909.00 912.50 900.50 908.25 -5.25 9,215 33,765 +1,669
Jul13 121213 906.75 910.50 898.75 906.25 -5.50 1,466 16,835 -133
Aug13 121213 904.75 908.25 896.00 904.50 -5.25 1,573 14,372 +69
Sep13 121213 902.75 907.00 894.25 902.50 -5.25 1,644 16,226 +171
Oct13 121213 900.50 904.75 892.50 900.50 -5.00 734 8,106 +242
Total Volume and Open Interest 194,415 490,020 -12,933
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121213 2.310 2.314 2.284 2.290 -0.030 238 1,066 -92
Feb13 121213 2.316 2.318 2.293 2.297 -0.032 408 1,797 -64
Mar13 121213 2.322 2.331 2.305 2.307 -0.030 292 2,077 -87
Apr13 121213 2.322 2.322 2.302 2.305 -0.031 67 671 -18
May13 121213 2.315 2.317 2.293 2.296 -0.030 429 903 -49
Jun13 121213 2.303 2.303 2.289 2.291 -0.026 497 1,108 +169
Jul13 121213 2.277 2.290 2.258 2.269 -0.030 258 1,300 -76
Total Volume and Open Interest 2,289 9,738 -155
WTI Crude Oil(ICE)
Jan13 121213 86.65 86.95 85.82 85.89 -0.88 39,587 58,820 -4,898
Feb13 121213 87.09 87.46 86.35 86.44 -0.87 27,014 74,514 +960
Mar13 121213 87.47 88.02 87.00 87.02 -0.87 10,353 41,855 +78
Apr13 121213 88.01 88.48 87.51 87.55 -0.89 6,564 19,597 +1,161
May13 121213 88.48 88.62 88.05 88.05 -0.91 5,721 17,783 +800
Jun13 121213 88.86 89.37 88.37 88.39 -0.93 9,410 57,122 +1,587
Jul13 121213 88.94 89.19 88.60 88.60 -0.95 1,934 9,298 +353
Aug13 121213 89.08 89.08 88.72 88.72 -0.96 656 6,115 -87
Sep13 121213 89.18 89.18 88.80 88.80 -0.97 486 10,244 +177
Oct13 121213 88.80 88.81 88.80 88.81 -0.99 313 6,645 +6
Nov13 121213 88.82 88.82 88.82 88.82 -1.00 313 5,666 -67
Dec13 121213 89.43 89.94 88.76 88.82 -1.01 7,882 66,955 -2,396
Jan14 121213 88.76 88.76 88.76 88.76 -1.01 462 6,236 +13
Feb14 121213 88.67 88.67 88.67 88.67 -1.01 253 2,147 +185
Mar14 121213 88.59 88.59 88.59 88.59 -1.00 76 3,570 -27
Apr14 121213 88.50 88.50 88.50 88.50 -1.00 46 2,171 +27
Total Volume and Open Interest 114,280 492,055 -3,096
US Dollar Index(ICE)
Dec12 121213 79.900 80.035 79.785 79.912 +0.103 17,266 38,213 +23
Mar13 121213 79.995 80.110 79.870 80.012 +0.110 3,309 10,010 +762
Jun13 121213 80.173 80.173 80.173 80.173 +0.110 0 504 +0
Total Volume and Open Interest 20,575 48,730 +785
Australian Dollar(CME)
Dec12 121213 105.48 105.62 105.06 105.14 -0.47 115,865 137,950 -25,065
Mar13 121213 104.74 104.91 104.36 104.43 -0.46 50,477 91,321 +29,240
Jun13 121213 103.74 104.19 103.74 103.74 -0.45 0 118 +0
Total Volume and Open Interest 166,342 229,394 +4,175
British Pound(CME)
Dec12 121213 161.39 161.59 160.84 161.11 -0.48 112,997 130,242 -24,553
Mar13 121213 161.36 161.51 160.81 161.07 -0.48 41,851 53,310 +28,283
Jun13 121213 160.96 161.49 160.96 161.02 -0.47 61 74 +13
Total Volume and Open Interest 154,909 183,628 +3,743
Canadian Dollar(CME)
Dec12 121213 101.52 101.77 101.45 101.50 -0.12 87,014 115,107 -25,343
Mar13 121213 101.38 101.58 101.25 101.30 -0.12 33,145 60,816 +25,566
Jun13 121213 101.20 101.31 101.08 101.08 -0.12 90 1,022 +7
Sep13 121213 100.85 100.97 100.85 100.85 -0.12 17 905 -1
Total Volume and Open Interest 120,343 178,087 +267
Japanese Yen(CME)
Dec12 121213 120.21 120.25 119.51 119.66 -0.55 108,066 171,171 -18,409
Mar13 121213 120.38 120.38 119.60 119.75 -0.56 58,187 96,208 +32,625
Jun13 121213 120.03 120.42 119.85 119.87 -0.55 70 147 +38
Total Volume and Open Interest 166,325 267,582 +14,256
Swiss Franc(CME)
Dec12 121213 107.91 108.39 107.82 108.26 +0.18 28,863 35,519 -3,382
Mar13 121213 108.08 108.55 107.99 108.43 +0.23 5,517 13,312 +1,281
Jun13 121213 108.61 108.61 108.39 108.61 +0.22 0 4 +0
Total Volume and Open Interest 34,380 48,835 -2,101
EuroFX(CME)
Dec12 121213 130.72 131.01 130.41 130.77 -0.05 237,328 180,690 -22,702
Mar13 121213 130.79 131.12 130.52 130.88 -0.05 62,218 60,458 +28,851
Jun13 121213 131.05 131.05 130.65 131.00 -0.05 14 735 +5
Total Volume and Open Interest 299,563 241,932 +6,156
Mexican Peso(CME)
Dec12 121213 784.00 786.00 778.00 779.25 -5.75 65,487 135,040 -13,171
Jan13 121213 777.50 783.25 777.50 777.50 -5.75      
Total Volume and Open Interest 133,208 251,887 +27,610
Brazilian Real(CME)
Jan13 121213 481.50 481.70 478.70 479.50 -1.75 79 4,317 +73
Feb13 121213 477.25 477.25 476.60 477.25 -1.70 0 1,050 +0
Mar13 121213 477.50 477.50 474.90 475.55 -1.60 179 2,290 -126
Apr13 121213 473.65 473.65 473.65 473.65 -1.60 0 1 +0
Total Volume and Open Interest 258 35,698 -53
30-Year T-Bonds(CBOT)
Dec12 121213 149~170 149~210 148~220 149~060 -0~080 7,243 13,072 -3,123
Mar13 121213 148~020 148~100 147~090 147~260 -0~080 278,630 589,894 -34,902
Jun13 121213 146~020 146~270 146~020 146~190 -0~080 4 4 +0
Total Volume and Open Interest 285,877 602,970 -38,025
10-Year T-Notes(CBOT)
Dec12 121213 133~200 133~230 133~035 133~095 -0~100 18,384 29,970 -8,636
Mar13 121213 133~020 133~055 132~205 132~235 -0~105 602,286 1,698,019 +10,051
Jun13 121213 131~285 132~070 131~285 131~285 -0~105      
Total Volume and Open Interest 620,670 1,727,989 +1,415
5-Year T-Notes(CBOT)
Dec12 121213 124~234 124~246 124~160 124~170 -0~060 18,922 64,251 -9,816
Mar13 121213 124~184 124~206 124~104 124~120 -0~066 353,890 1,420,098 +9,731
Jun13 121213 123~240 123~306 123~240 123~240 -0~066      
Total Volume and Open Interest 372,812 1,484,349 -85
2 Year T-Notes(CBOT)
Dec12 121213 110~080 110~086 110~074 110~080 unch 8,572 40,295 -4,685
Mar13 121213 110~076 110~084 110~072 110~076 unch 141,246 944,499 +24,404
Jun13 121213 109~242 109~242 109~242 109~242 unch      
Total Volume and Open Interest 149,818 984,794 +19,719
Eurodollars(CME)
Dec12 121213 99.690 99.695 99.690 99.690 unch 81,068 839,742 -13,332
Mar13 121213 99.715 99.720 99.710 99.710 unch 98,257 695,093 +5,517
Jun13 121213 99.700 99.710 99.695 99.695 -0.005 106,538 721,431 +16,243
Sep13 121213 99.680 99.690 99.675 99.675 -0.005 73,357 625,256 +14,634
Dec13 121213 99.655 99.665 99.640 99.645 -0.005 59,832 756,470 +9,523
Mar14 121213 99.625 99.635 99.610 99.615 -0.010 79,413 624,958 -7,619
Jun14 121213 99.595 99.600 99.570 99.575 -0.015 68,345 566,133 +406
Sep14 121213 99.545 99.560 99.520 99.530 -0.015 62,284 475,378 -5,689
Dec14 121213 99.490 99.500 99.460 99.465 -0.020 67,681 559,707 +13,024
Mar15 121213 99.435 99.440 99.390 99.400 -0.030 92,380 526,123 -9,560
Jun15 121213 99.365 99.375 99.315 99.325 -0.035 76,086 587,320 +541
Sep15 121213 99.285 99.290 99.225 99.235 -0.040 60,602 412,931 +950
Dec15 121213 99.170 99.180 99.110 99.120 -0.040 75,140 400,436 +1,667
Mar16 121213 99.050 99.055 98.985 98.995 -0.045 41,570 239,167 +3,534
Jun16 121213 98.910 98.920 98.845 98.855 -0.045 40,253 173,808 +3,417
Sep16 121213 98.760 98.770 98.695 98.705 -0.045 31,527 150,922 +3,276
Dec16 121213 98.605 98.615 98.535 98.550 -0.045 33,406 120,349 +4,758
Mar17 121213 98.460 98.470 98.390 98.405 -0.045 16,274 87,862 -490
Total Volume and Open Interest 1,200,670 8,789,838 +42,861
Ultra T-Bond(CBOT)
Dec12 121213 165~02 165~02 163~29 164~17 -0~05 2,338 12,982 -667
Mar13 121213 163~13 163~24 162~12 163~04 -0~05 36,245 357,508 -239
Jun13 121213 163~04 163~09 163~04 163~04 -0~05      
Total Volume and Open Interest 38,583 370,490 -906
30 Day Federal Funds(CBOT)
Dec12 121213 99.840 99.842 99.840 99.842 unch 825 45,180 +470
Jan13 121213 99.855 99.860 99.855 99.855 unch 1,924 31,147 +764
Feb13 121213 99.865 99.865 99.860 99.860 unch 2,134 24,570 -785
Mar13 121213 99.870 99.875 99.865 99.865 unch 1,240 22,512 +484
Apr13 121213 99.875 99.880 99.870 99.870 unch 351 24,828 +208
May13 121213 99.875 99.880 99.870 99.875 +0.005 470 26,117 +276
Total Volume and Open Interest 10,496 344,013 +2,243
3-Mth Euro-Yen(CME)
Dec12 121213 99.685 99.685 99.685 99.685 unch      
Mar13 121213 99.720 99.720 99.720 99.720 unch      
Jun13 121213 99.745 99.745 99.745 99.745 unch      
Sep13 121213 99.753 99.753 99.753 99.753 unch      
Dec13 121213 99.805 99.805 99.805 99.805 unch      
Mar14 121213 99.815 99.815 99.815 99.815 unch      
Jun14 121213 99.770 99.770 99.770 99.770 unch      
Sep14 121213 99.630 99.630 99.630 99.630 unch      
Dec14 121213 99.855 99.855 99.855 99.855 unch      
Mar15 121213 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121213 99.72 99.72 99.72 99.72 unch 0 407 +0
Jun13 121213 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121213 99.75 99.75 99.75 99.75 unch 0 120 +0
Dec13 121213 99.81 99.81 99.81 99.81 unch 0 384 +0
Mar14 121213 99.82 99.82 99.82 99.82 unch 0 214 +0
Jun14 121213 99.77 99.77 99.77 99.77 unch      
Sep14 121213 99.63 99.63 99.63 99.63 unch      
Dec14 121213 99.86 99.86 99.86 99.86 unch 0 4 +0
Total Volume and Open Interest 1 2,793 +0
Japanese Gov't Bonds(SGX)
Mar13 121213 144.60 144.63 144.37 144.47 -0.13 2,927 24,683 +337
Jun13 121213 142.38 142.38 142.38 142.38 -0.13      
Sep13 121213 140.29 140.29 140.29 140.29 -0.13      
Total Volume and Open Interest 2,927 24,683 +337
Euro-Bund(EUREX)
Mar13 121213 144.90 145.54 144.83 145.06 -0.20 577,854 892,563 +4,352
Jun13 121213 143.54 143.62 143.20 143.20 -0.21 2 53 +1
Sep13 121213 143.20 143.20 143.20 143.20 -0.21      
Total Volume and Open Interest 577,856 892,616 +4,353
Euro-Bobl(EUREX)
Mar13 121213 127.44 127.71 127.40 127.58 +0.01 310,604 742,711 +7,140
Jun13 121213 125.93 125.93 125.93 125.93 +0.01 0 1 +0
Sep13 121213 125.93 125.93 125.93 125.93 +0.01      
Total Volume and Open Interest 310,604 742,712 +7,140
3-Mth Euribor(EUREX)
Dec12 121213 99.820 99.820 99.820 99.820 unch 0 2,536 +0
Mar13 121213 99.860 99.860 99.855 99.855 -0.005 9 2,464 +3
Jun13 121213 99.860 99.860 99.860 99.860 -0.005 155 997 -98
Total Volume and Open Interest 204 8,949 -115
Long Gilt(LIFFE)
Dec12 121213 119~22 119~23 119~04 119~08 -0~12 786 24,879 +217
Mar13 121213 118~25 119~02 118~11 118~17 -0~12 118,113 353,912 +2,420
Total Volume and Open Interest 118,899 378,791 +2,637
3-Mth Short Sterling(LIFFE)
Dec12 121213 99.48 99.49 99.48 99.49 +0.01 17,444 235,270 -604
Mar13 121213 99.50 99.51 99.49 99.50 unch 40,895 338,355 -1,191
Jun13 121213 99.51 99.53 99.49 99.50 -0.01 40,537 301,887 +5,446
Sep13 121213 99.51 99.53 99.49 99.49 -0.02 53,394 303,917 +1,879
Dec13 121213 99.49 99.51 99.47 99.47 -0.02 44,029 304,115 -2,330
Mar14 121213 99.47 99.49 99.45 99.46 -0.01 44,408 267,333 +16,587
Total Volume and Open Interest 426,694 2,648,275 +32,891
3-Mth Euribor(LIFFE)
Dec12 121213 99.820 99.820 99.815 99.820 unch 124,904 503,682 +1,477
Mar13 121213 99.850 99.865 99.850 99.855 -0.005 181,330 509,436 +15,950
Jun13 121213 99.865 99.870 99.855 99.860 -0.005 140,976 503,051 +25,989
Total Volume and Open Interest 1,202,277 4,336,644 +20,570
3-Mth Aus T-Bills(SFE)
Dec12 121213 96.90 96.91 96.88 96.90 unch 28,325 36,411 -22,846
Mar13 121213 97.10 97.11 97.07 97.09 -0.02 37,706 211,451 +2,978
Jun13 121213 97.21 97.22 97.17 97.20 -0.02 29,368 163,665 +5,383
Sep13 121213 97.23 97.24 97.20 97.21 -0.03 18,175 102,942 +4,818
Dec13 121213 97.19 97.20 97.15 97.17 -0.03 5,007 82,319 +2,178
Mar14 121213 97.10 97.11 97.07 97.08 -0.03 3,555 48,877 +895
Jun14 121213 96.99 97.00 96.96 96.97 -0.03 1,207 27,667 +548
Sep14 121213 96.90 96.91 96.86 96.88 -0.02 863 17,631 +115
Dec14 121213 96.79 96.81 96.76 96.79 -0.01 675 4,977 +452
Mar15 121213 96.73 96.73 96.71 96.71 -0.01 26 82 +21
Total Volume and Open Interest 124,958 696,554 -5,432
10-Year Aus T-Bonds(SFE)
Dec12 121213 96.85 96.87 96.76 96.78 -0.08 117,849 420,160 -4,816
Mar13 121213 96.81 96.82 96.72 96.73 -0.09 61,275 85,309 +33,099
Total Volume and Open Interest 179,124 505,469 +28,283
3-Year Aus T-Bonds(SFE)
Dec12 121213 97.32 97.32 97.25 97.26 -0.06 162,243 489,729 -19,168
Mar13 121213 97.35 97.35 97.28 97.29 -0.06 62,731 95,932 +44,673
Total Volume and Open Interest 224,974 585,661 +25,505
Gold(CMX)
Dec12 121213 1707.2 1707.2 1689.9 1695.6 -21.0 88 685 -42
Feb13 121213 1712.8 1712.8 1690.7 1696.8 -21.1 81,044 279,748 +1,186
Apr13 121213 1713.3 1713.3 1693.2 1698.9 -21.1 1,528 36,010 +726
Jun13 121213 1715.6 1715.6 1695.0 1700.9 -21.1 2,062 29,662 +130
Aug13 121213 1704.8 1708.5 1701.5 1702.7 -21.3 217 16,145 +60
Oct13 121213 1707.0 1707.0 1702.7 1704.7 -21.3 1,050 10,644 +977
Dec13 121213 1719.1 1719.1 1700.9 1706.7 -21.4 135 21,520 -25
Feb14 121213 1707.9 1713.0 1707.9 1708.8 -21.5 3 2,514 +2
Apr14 121213 1712.0 1712.0 1711.1 1711.1 -21.5 0 3,501 +0
Jun14 121213 1713.5 1713.5 1713.5 1713.5 -21.6 26 8,957 -25
Aug14 121213 1715.9 1715.9 1715.9 1715.9 -21.7 0 84 +0
Oct14 121213 1718.4 1718.4 1718.4 1718.4 -21.7      
Total Volume and Open Interest 86,577 433,586 +3,064
Silver(CMX)
Dec12 121213 3336.0 3336.0 3225.5 3228.0 -142.7 435 570 +70
Mar13 121213 3352.0 3352.0 3228.0 3235.5 -142.7 26,518 84,955 -329
May13 121213 3343.5 3343.5 3240.5 3240.5 -142.9 1,233 7,211 +302
Jul13 121213 3317.5 3317.5 3243.0 3244.7 -143.2 164 6,541 +33
Sep13 121213 3248.4 3248.4 3248.4 3248.4 -143.5 45 4,517 +8
Dec13 121213 3335.5 3335.5 3249.0 3253.6 -143.5 141 17,834 +22
Mar14 121213 3255.9 3255.9 3255.9 3255.9 -143.4 15 1,605 +15
Total Volume and Open Interest 30,007 142,085 -95
Platinum(NYMEX)
Jan13 121213 1632.9 1633.0 1603.2 1612.8 -33.6 16,547 50,578 -1,846
Apr13 121213 1636.0 1636.0 1607.1 1616.6 -33.5 2,806 12,737 +2,621
Jul13 121213 1628.5 1628.5 1619.1 1619.9 -33.5 7 438 -3
Oct13 121213 1621.9 1621.9 1621.9 1621.9 -33.5 0 42 +0
Total Volume and Open Interest 19,360 63,805 +772
Palladium(NYMEX)
Dec12 121213 685.70 690.25 679.95 690.25 -9.40 12 68 +1
Mar13 121213 694.15 696.25 680.25 691.65 -9.50 3,465 24,702 -36
Jun13 121213 691.80 693.05 691.80 693.00 -9.50 1 83 +0
Total Volume and Open Interest 3,481 24,856 -37
Copper(CMX)
Dec12 121213 369.00 369.00 364.35 364.45 -5.55 398 2,483 -206
Mar13 121213 370.85 371.00 365.30 366.00 -5.60 32,792 106,304 -466
May13 121213 371.60 371.60 366.75 367.15 -5.65 3,049 17,949 +698
Jul13 121213 368.80 370.00 368.00 368.10 -5.60 1,114 8,684 +585
Sep13 121213 370.35 370.35 368.85 368.85 -5.60 244 3,616 +112
Total Volume and Open Interest 38,443 151,310 +951
DJIA Index(CBOT)
Dec12 121213 13240 13268 13157 13157 -73 183 14,682 -6
Mar13 121213 13150 13195 13094 13094 -69 44 66 +22
Jun13 121213 13016 13085 13016 13016 -69      
Sep13 121213 12937 13006 12937 12937 -69      
Total Volume and Open Interest 227 14,748 +16
E-mini DJIA Index(CBOT)
Dec12 121213 13221 13269 13145 13157 -73 115,980 93,532 +1,733
Mar13 121213 13157 13203 13082 13094 -69 4,604 7,731 +2,044
Jun13 121213 13016 13016 13016 13016 -69 2 66 +0
Sep13 121213 12937 12937 12937 12937 -69      
Total Volume and Open Interest 120,586 101,329 +3,777
S & P 500(CME)
Dec12 121213 1426.40 1431.30 1415.70 1418.10 -9.10 31,919 197,352 -168
Mar13 121213 1412.10 1412.30 1411.00 1412.00 -9.00 14,213 20,673 +9,631
Jun13 121213 1405.30 1415.30 1402.30 1405.30 -9.00 497 3,531 +400
Sep13 121213 1398.50 1408.50 1395.50 1398.50 -9.00 60 175 +50
Total Volume and Open Interest 46,689 221,731 +9,913
S & P 500 E-Mini(Globex)
Dec12 121213 1425.75 1431.50 1415.75 1418.00 -9.25 1,772,202 2,898,050 -67,478
Mar13 121213 1419.75 1425.25 1409.75 1412.00 -9.00 152,867 322,332 +115,778
Total Volume and Open Interest 1,926,858 3,226,043 +49,494
NASDAQ 100(CME)
Dec12 121213 2673.30 2688.00 2643.00 2651.80 -18.50 2,108 22,154 -1,190
Mar13 121213 2666.00 2683.00 2637.50 2647.00 -18.00 469 616 +445
Jun13 121213 2641.50 2659.50 2641.50 2641.50 -18.00      
Total Volume and Open Interest 2,577 22,770 -745
NASDAQ 100 E-Mini(Globex)
Dec12 121213 2670.30 2689.30 2642.50 2651.80 -18.50 266,219 393,224 +2,859
Mar13 121213 2665.00 2684.00 2637.80 2647.00 -18.00 7,531 9,681 +3,574
Total Volume and Open Interest 273,752 402,918 +6,433
S & P Midcap 400(CME)
Dec12 121213 1002.80 1011.30 1002.80 1002.80 -8.50 202 2,870 -90
Mar13 121213 1000.60 1010.50 1000.60 1000.60 -8.50      
Jun13 121213 998.50 1007.00 998.50 998.50 -8.50      
Total Volume and Open Interest 202 2,870 -90
Volatility Index(CBOE)
Dec12 121213 16.10 16.80 15.85 16.60 +0.50 40,416 104,408 -4,699
Jan13 121213 17.10 17.50 16.80 17.31 +0.20 37,165 0 +0
Feb13 121213 18.10 18.45 17.75 18.40 +0.30 12,511 47,913 +2,131
Mar13 121213 18.95 19.31 18.68 19.20 +0.30 10,742 0 +0
Total Volume and Open Interest 117,718 168,951 -1,680
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121213 9725 9795 9665 9755 +85 24,172 23,349 -7,203
Mar13 121213 9680 9810 9680 9780 +95 21,401 32,809 +15,120
Total Volume and Open Interest 45,573 56,158 +7,917
Nikkei 225(SGX)
Mar13 121213 9575 9765 9570 9760 +185 86,286 106,203 +60,834
Jun13 121213 9670 9670 9670 9670 +175 0 1,208 +0
Sep13 121213 9660 9660 9660 9660 +175      
Total Volume and Open Interest 259,722 367,334 +39,552
CAC 40(EURONEXT)
Dec12 121213 3639.5 3654.0 3622.0 3633.5 -8.0 69,689 366,252 -92
Jan13 121213 3643.5 3650.5 3623.0 3633.5 -8.0 2,544 6,671 +2,879
Feb13 121213 3636.5 3637.0 3627.0 3633.5 -8.0 10 59 +9
Total Volume and Open Interest 75,542 374,212 +2,965
Hang Seng Index(HKFE)
Dec12 121213 22516 22587 22405 22454 -63 54,126 126,084 -3,182
Jan13 121213 22521 22605 22430 22458 -70 696 4,111 +228
Total Volume and Open Interest 55,148 136,713 -2,924
DAX(EUREX)
Dec12 121213 7597.5 7621.5 7561.5 7572.0 -43.0 108,747 171,817 -1,575
Mar13 121213 7606.5 7627.0 7568.0 7577.5 -43.0 4,726 24,948 +1,190
Jun13 121213 7614.0 7631.5 7575.5 7585.5 -43.0 1,249 6,248 +71
Total Volume and Open Interest 114,722 203,013 -314
FT-SE 100(EURONEXT)
Dec12 121213 5940.00 5948.50 5911.50 5920.00 -29.00 72,993 621,031 -13,321
Mar13 121213 5897.50 5905.50 5872.00 5879.50 -28.50 5,562 58,222 +9,880
Jun13 121213 5834.00 5834.00 5814.50 5814.50 -29.00 0 38 +10
Total Volume and Open Interest 78,555 679,344 -3,431
SPI 200(SFE)
Dec12 121213 4597.0 4615.0 4583.0 4590.0 -6.0 31,519 278,145 +1,184
Mar13 121213 4574.0 4588.0 4560.0 4564.0 -7.0 7,138 10,894 +5,523
Jun13 121213 4563.0 4563.0 4561.0 4561.0 -7.0 1 2,949 +0
Total Volume and Open Interest 38,831 293,403 +6,868
FTSE MIB(ISE)
Dec12 121213 15840.00 15935.00 15710.00 15864.00 +89.00 19,271 35,824 -1,228
Mar13 121213 15850.00 15945.00 15725.00 15876.00 +89.00 1,339 1,867 +1,110
Jun13 121213 15574.00 15574.00 15574.00 15574.00 +104.00 1 20 +1
Total Volume and Open Interest 20,611 37,711 -117
KOSPI 200(KFE)
Dec12 121213 262.15 265.30 261.75 264.90 +2.90 187,683 66,075 -9,585
Mar13 121213 264.05 264.25 263.60 264.25 +2.45 13,395 79,052 +25,082
Jun13 121213 263.65 265.80 263.65 265.60 +2.60 7 1,206 +21
Total Volume and Open Interest 201,085 146,348 +15,523
GSCI(CME)
Dec12 121213 634.00 635.25 631.00 631.00 -5.00 1,750 3,419 -1,552
Jan13 121213 634.85 636.00 631.85 632.00 -5.00 1,812 5,751 +1,455
Feb13 121213 634.00 639.05 634.00 634.00 -5.00 0 1 +0
Total Volume and Open Interest 3,562 9,171 -97
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