Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121214 1475.50 1497.00 1474.25 1496.00 +19.50 131,637 144,655 -12,519
Mar13 121214 1471.00 1492.50 1470.25 1491.50 +19.00 90,854 197,316 +13,102
May13 121214 1455.50 1472.50 1454.25 1471.50 +15.00 16,451 118,829 +1,440
Jul13 121214 1439.00 1453.50 1437.75 1453.00 +13.75 9,542 73,498 +1,864
Aug13 121214 1406.00 1418.25 1404.25 1418.25 +11.75 530 1,777 +24
Sep13 121214 1367.00 1367.00 1356.25 1365.25 +9.00 261 1,495 +103
Nov13 121214 1306.50 1318.00 1306.50 1317.50 +7.75 4,770 61,142 +189
Jan14 121214 1314.75 1323.25 1314.75 1323.25 +7.75 26 988 +17
Mar14 121214 1327.25 1327.25 1319.25 1327.25 +8.00 19 562 +7
May14 121214 1323.25 1323.25 1316.00 1323.25 +7.25 3 465 +1
Jul14 121214 1319.50 1324.00 1316.50 1324.00 +7.50 50 355 +5
Aug14 121214 1318.75 1318.75 1311.25 1318.75 +7.50 0 1 +0
Sep14 121214 1305.50 1305.50 1298.00 1305.50 +7.50 0 1 +0
Nov14 121214 1284.00 1289.25 1279.00 1289.25 +10.25 14 2,395 +10
Total Volume and Open Interest 254,158 603,576 +4,244
Soybean Meal(CBOT)
Jan13 121214 455.10 460.30 454.60 457.70 +2.40 33,520 59,457 -3,017
Mar13 121214 450.00 455.50 449.50 453.60 +3.10 26,311 81,241 +5,934
May13 121214 438.30 442.00 436.60 440.70 +2.10 6,383 33,706 +142
Jul13 121214 431.80 432.00 427.60 429.90 +1.00 3,356 26,985 +873
Aug13 121214 417.20 419.10 414.80 416.50 -0.10 921 2,347 +333
Sep13 121214 401.80 401.80 394.90 396.60 -1.00 369 2,456 +56
Oct13 121214 377.30 378.00 369.80 373.60 -0.30 211 3,402 +56
Dec13 121214 371.40 371.40 367.50 370.80 +0.80 1,448 14,831 +540
Jan14 121214 371.50 371.80 371.00 371.80 +0.80 109 742 +93
Mar14 121214 373.20 373.20 372.20 373.20 +1.00 0 684 +0
Total Volume and Open Interest 73,671 227,164 +4,304
Soybean Oil(CBOT)
Jan13 121214 49.00 50.07 48.91 49.99 +0.99 63,832 100,503 -6,352
Mar13 121214 49.41 50.49 49.38 50.42 +0.95 43,251 108,905 +8,131
May13 121214 49.94 50.95 49.90 50.89 +0.95 8,933 42,123 +684
Jul13 121214 50.33 51.36 50.33 51.30 +0.95 4,889 30,616 +394
Aug13 121214 50.38 51.37 50.37 51.33 +0.96 411 4,009 +80
Sep13 121214 50.41 51.30 50.41 51.21 +0.90 115 3,907 +22
Oct13 121214 50.22 50.93 49.92 50.77 +0.85 294 4,850 +94
Dec13 121214 49.76 50.70 49.75 50.53 +0.78 1,508 15,210 -300
Jan14 121214 50.40 50.90 50.40 50.73 +0.82 0 1,350 +0
Mar14 121214 51.10 51.25 51.01 51.01 +0.77 0 438 +0
Total Volume and Open Interest 123,752 313,392 +2,384
Canola(WCE)
Jan13 121214 590.0 600.2 590.0 598.0 +7.8 7,669 61,726 -904
Mar13 121214 587.0 596.9 586.9 594.5 +7.5 6,667 59,693 +2,790
May13 121214 585.9 595.9 585.9 593.6 +7.9 827 15,881 +96
Jul13 121214 581.1 592.9 581.1 590.2 +9.6 339 9,478 +63
Nov13 121214 533.8 546.7 533.8 542.7 +9.7 64 10,243 -29
Total Volume and Open Interest 15,566 157,563 +2,016
Corn(CBOT)
Mar13 121214 719.50 731.75 717.75 730.75 +10.50 132,778 603,401 -16,407
May13 121214 723.75 734.00 721.75 733.75 +9.75 24,638 175,086 +1,155
Jul13 121214 720.50 730.50 718.00 730.25 +9.00 17,042 150,397 -1,375
Sep13 121214 646.75 650.75 643.00 649.50 +2.25 2,454 38,740 +526
Dec13 121214 625.25 630.00 620.50 628.00 +2.00 8,169 189,362 -49
Mar14 121214 631.00 637.50 631.00 636.50 +1.75 90 4,503 +42
May14 121214 639.50 643.00 639.50 642.75 +1.75 9 1,405 -10
Jul14 121214 642.25 644.25 642.25 644.25 +1.75 0 1,328 -5
Sep14 121214 600.00 600.00 597.50 600.00 +2.50 0 101 +0
Dec14 121214 595.00 600.00 595.00 598.00 +2.75 104 8,045 +32
Total Volume and Open Interest 187,634 1,175,597 -17,848
Wheat(CBOT)
Mar13 121214 808.25 817.50 806.25 814.00 +5.50 65,735 236,850 -2,851
May13 121214 820.50 829.50 818.75 826.25 +5.00 22,043 60,250 +262
Jul13 121214 829.50 836.50 827.00 833.00 +3.50 13,974 73,182 -538
Sep13 121214 843.75 849.25 843.00 845.75 +2.25 2,204 11,685 +279
Dec13 121214 857.75 863.00 853.75 859.50 +1.75 4,809 49,373 -638
Mar14 121214 868.00 871.00 867.75 869.25 +1.50 543 3,443 +110
Total Volume and Open Interest 109,550 437,482 -3,382
Wheat(KCBT)
Mar13 121214 862.75 867.75 860.00 864.25 +1.50 14,685 97,219 -908
May13 121214 873.25 878.00 870.50 874.25 +1.25 4,972 21,502 -377
Jul13 121214 881.00 885.50 877.75 882.00 +0.75 3,471 28,099 +661
Sep13 121214 893.25 896.25 890.75 893.00 +0.75 880 4,949 +482
Dec13 121214 905.00 908.00 901.75 905.75 +1.50 527 4,813 +104
Mar14 121214 908.00 913.75 908.00 911.25 +2.00 15 210 +6
Total Volume and Open Interest 24,568 157,165 -29
Wheat(MGE)
Dec12 121214 884.75 884.75 884.75 884.75 unch 3 20 -3
Mar13 121214 901.00 907.00 899.75 903.00 +3.25 3,461 27,862 -222
May13 121214 911.25 918.00 910.50 914.00 +3.25 940 7,319 +148
Jul13 121214 920.50 926.25 919.00 921.75 +3.00 305 2,998 +91
Sep13 121214 919.00 924.50 919.00 920.50 +2.00 262 3,855 +140
Total Volume and Open Interest 5,161 44,595 +185
Oats(CBOT)
Mar13 121214 387.00 394.75 384.25 389.75 +2.75 454 9,717 +15
May13 121214 390.50 400.00 389.00 395.25 +3.75 29 971 -11
Jul13 121214 394.50 394.50 391.25 394.50 +3.25 28 122 -10
Sep13 121214 384.00 384.00 380.75 384.00 +3.25 0 7 +0
Total Volume and Open Interest 522 10,874 -38
Rough Rice(CBOT)
Jan13 121214 15.48 15.52 15.35 15.42 -0.08 1,721 8,040 -1,108
Mar13 121214 15.80 15.83 15.65 15.72 -0.10 1,561 6,334 +1,304
May13 121214 16.10 16.11 16.05 16.05 -0.10 6 673 +4
Jul13 121214 16.22 16.32 16.22 16.22 -0.10 1 57 +0
Total Volume and Open Interest 3,289 15,138 +200
Live Cattle(CME)
Dec12 121214 126.200 127.300 125.850 126.900 +0.700 8,200 19,232 -2,561
Feb13 121214 131.535 132.950 131.185 132.600 +1.115 25,282 144,942 +278
Apr13 121214 135.400 136.950 135.130 136.785 +1.405 8,635 75,527 +661
Jun13 121214 131.435 132.685 131.200 132.400 +0.950 4,979 48,399 +814
Aug13 121214 131.300 132.485 131.130 132.100 +0.800 2,829 28,937 +854
Oct13 121214 134.575 136.050 134.500 135.900 +1.150 402 5,324 +46
Total Volume and Open Interest 50,622 325,594 +193
Feeder Cattle(CME)
Jan13 121214 152.575 153.485 152.285 153.075 -0.055 5,399 10,849 -518
Mar13 121214 154.435 155.600 154.285 155.035 -0.040 2,889 8,986 +549
Apr13 121214 155.750 156.785 155.550 156.350 +0.350 1,033 2,088 -64
May13 121214 157.150 158.000 156.935 157.600 +0.315 1,321 2,894 +225
Aug13 121214 160.950 161.950 160.800 161.950 +0.450 713 1,733 +156
Sep13 121214 161.900 162.500 161.750 162.450 +0.400 105 274 +30
Oct13 121214 162.485 163.000 162.000 162.900 +0.400 68 152 +31
Total Volume and Open Interest 11,537 27,034 +418
Lean Hogs(CME)
Dec12 121214 82.200 82.230 81.980 82.000 -0.135 3,515 18,356 -1,107
Feb13 121214 85.950 86.250 85.300 85.400 -0.500 22,287 101,872 -49
Apr13 121214 90.680 91.000 90.080 90.400 -0.250 6,070 43,881 -312
May13 121214 98.100 98.100 97.035 97.900 -0.650 133 1,505 +6
Jun13 121214 100.100 100.230 99.100 99.850 -0.185 4,294 31,918 +373
Jul13 121214 99.950 100.000 99.050 99.600 -0.450 1,111 10,593 -111
Aug13 121214 99.035 99.100 98.150 98.400 -0.650 1,102 15,028 -92
Oct13 121214 88.100 88.150 87.300 87.500 -1.000 1,142 12,080 +478
Total Volume and Open Interest 40,078 241,235 -668
Class III Milk(CME)
Dec12 121214 18.60 18.61 18.57 18.59 +0.01 137 4,263 +25
Jan13 121214 17.56 17.80 17.42 17.75 +0.19 309 2,985 -56
Feb13 121214 17.91 18.34 17.85 18.25 +0.35 147 2,273 +11
Mar13 121214 18.20 18.70 18.18 18.66 +0.47 103 1,907 +28
Apr13 121214 18.45 18.75 18.43 18.70 +0.22 30 1,388 +3
Total Volume and Open Interest 914 19,696 +67
Cocoa(ICE)
Dec12 121213 2452 2452 2452 2452 -38 7 149 -5
Mar13 121214 2422 2447 2412 2435 +13 14,869 91,946 +581
May13 121214 2438 2454 2420 2442 +12 4,572 32,480 +539
Jul13 121214 2455 2459 2433 2447 +9 1,584 18,657 -238
Sep13 121214 2454 2461 2437 2449 +5 500 16,497 +123
Dec13 121214 2451 2462 2439 2451 +4 137 9,951 +47
Mar14 121214 2465 2465 2445 2455 +4 182 15,883 +110
Total Volume and Open Interest 21,870 194,876 +1,073
Coffee "C"(ICE)
Dec12 121214 136.60 137.40 136.60 137.40 +2.15 10 56 -2
Mar13 121214 143.60 145.55 142.20 143.15 -0.45 11,234 92,427 +79
May13 121214 146.85 148.40 145.20 146.10 -0.45 2,754 25,665 +253
Jul13 121214 149.50 151.30 148.05 148.95 -0.40 1,310 11,830 +58
Sep13 121214 152.50 154.10 150.90 151.80 -0.40 235 5,507 +72
Dec13 121214 156.85 158.10 155.00 155.90 -0.40 98 4,143 -22
Total Volume and Open Interest 15,679 141,226 +467
Orange Juice(ICE)
Jan13 121214 137.20 138.95 135.20 137.90 +0.65 3,268 10,067 -508
Mar13 121214 137.50 139.25 135.40 138.15 +0.65 2,019 10,149 +1,159
May13 121214 138.90 139.50 137.10 138.60 +0.60 535 3,513 +111
Jul13 121214 139.80 139.80 139.80 139.80 +0.60 59 798 +9
Sep13 121214 140.80 140.80 140.80 140.80 +0.60 0 88 +0
Nov13 121214 142.00 142.00 142.00 142.00 +0.60 0 60 +0
Total Volume and Open Interest 5,881 24,702 +771
Sugar #11(ICE)
Mar13 121214 18.63 19.06 18.60 19.01 +0.47 50,686 342,128 -1,704
May13 121214 18.75 19.16 18.74 19.13 +0.43 18,909 125,254 +1,146
Jul13 121214 18.83 19.24 18.83 19.22 +0.42 25,148 122,337 -6,262
Oct13 121214 19.15 19.55 19.15 19.55 +0.41 14,999 73,077 -457
Mar14 121214 19.85 20.23 19.85 20.21 +0.35 5,382 55,082 +805
May14 121214 19.78 20.17 19.74 20.13 +0.35 1,597 13,647 -451
Jul14 121214 19.76 20.12 19.75 20.03 +0.26 396 6,321 -267
Oct14 121214 19.94 20.18 19.94 20.07 +0.16 95 9,155 +27
Total Volume and Open Interest 117,613 757,167 -7,027
London Cocoa(LCE)
Dec12 121212 1520 1570 1515 1533 +15 4,068 5,170 -7,365
Mar13 121214 1529 1550 1526 1545 +15 7,593 76,059 +790
May13 121214 1536 1554 1533 1551 +15 2,264 29,846 -769
Jul13 121214 1543 1559 1540 1556 +13 628 23,166 -511
Sep13 121214 1544 1564 1541 1560 +11 909 24,768 +99
Dec13 121214 1542 1558 1542 1551 +8 630 21,272 +3,684
Mar14 121214 1543 1550 1537 1544 +4 1,305 18,314 +405
Total Volume and Open Interest 13,357 200,993 +1,885
London Sugar(LCE)
Mar13 121214 501.30 509.00 499.80 508.70 +8.90 4,075 40,002 -147
May13 121214 507.80 515.70 506.50 515.30 +9.00 934 14,475 -312
Aug13 121214 512.60 519.70 510.80 519.40 +8.70 675 8,823 +223
Oct13 121214 517.60 524.40 515.80 524.40 +9.00 290 4,939 +11
Dec13 121214 526.80 534.00 526.70 534.00 +9.10 162 2,003 +86
Total Volume and Open Interest 6,233 71,390 -71
Cotton(ICE)
Mar13 121214 74.50 75.16 74.40 75.09 +0.53 16,133 124,469 +852
May13 121214 75.56 76.08 75.50 76.04 +0.53 2,345 22,173 +552
Jul13 121214 76.30 76.88 76.29 76.88 +0.55 705 11,923 +282
Oct13 121214 77.58 77.58 77.58 77.58 +0.67 0 6 +0
Dec13 121214 77.60 78.29 77.60 78.24 +0.61 342 6,930 +19
Mar14 121214 78.78 78.78 78.78 78.78 +0.63 3 30 +2
Total Volume and Open Interest 19,528 165,758 +1,707
Lumber(CME)
Jan13 121214 347.0 355.0 346.9 355.0 +10.0 568 4,878 -217
Mar13 121214 353.8 361.1 353.8 361.1 +10.0 345 4,243 +148
May13 121214 352.0 363.0 352.0 362.2 +9.2 123 1,458 +68
Jul13 121214 349.3 353.0 349.3 350.7 +7.1 5 216 +3
Total Volume and Open Interest 1,041 10,811 +2
Crude Oil(NYM)
Jan13 121214 86.13 86.92 86.05 86.73 +0.84 300,353 155,683 -38,625
Feb13 121214 86.65 87.48 86.61 87.25 +0.81 140,657 253,539 +25,179
Mar13 121214 87.35 88.04 87.20 87.82 +0.80 84,638 145,473 +9,210
Apr13 121214 88.00 88.54 87.79 88.39 +0.84 40,214 70,546 +2,821
May13 121214 88.32 89.09 88.32 88.93 +0.88 31,725 70,699 +6,295
Jun13 121214 88.88 89.48 88.78 89.33 +0.94 45,793 129,308 +4,063
Jul13 121214 89.13 89.72 89.13 89.60 +1.00 9,963 48,715 +1,026
Aug13 121214 89.83 89.83 89.29 89.75 +1.03 6,602 23,404 -443
Sep13 121214 89.18 89.96 89.18 89.87 +1.07 7,209 43,180 +1,441
Oct13 121214 89.27 89.94 89.27 89.91 +1.10 2,052 31,274 +431
Nov13 121214 89.68 90.04 89.53 89.95 +1.13 2,476 31,826 -192
Dec13 121214 89.20 90.09 89.20 89.97 +1.15 35,077 173,223 -1,156
Jan14 121214 89.91 89.91 89.91 89.91 +1.15 1,365 30,626 +463
Feb14 121214 89.82 89.82 89.82 89.82 +1.15 309 12,155 +52
Mar14 121214 89.74 89.76 89.74 89.74 +1.15 735 16,600 -139
Apr14 121214 89.40 89.65 89.40 89.65 +1.15 60 9,054 +1
Total Volume and Open Interest 722,130 1,553,996 +10,542
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121214 86.125 86.950 86.050 86.725 +0.825 6,493 2,842 -92
Feb13 121214 86.550 87.500 86.550 87.250 +0.800 529 1,877 +103
Mar13 121214 87.650 87.925 87.275 87.825 +0.800 85 239 -44
Apr13 121214 87.975 88.400 87.900 88.400 +0.850 12 52 -9
May13 121214 88.925 88.925 88.925 88.925 +0.875 0 3 +0
Jun13 121214 89.325 89.325 89.325 89.325 +0.925 0 46 +0
Jul13 121214 89.600 89.600 89.600 89.600 +1.000 0 1 +0
Aug13 121214 89.750 89.750 89.750 89.750 +1.025      
Sep13 121214 89.875 89.875 89.875 89.875 +1.075 0 1 +0
Total Volume and Open Interest 7,119 5,217 -42
Heating Oil(NYM)
Jan13 121214 294.77 299.21 294.50 298.07 +3.70 76,255 68,800 -14,072
Feb13 121214 294.79 298.80 294.35 297.69 +3.40 54,349 51,253 +2,826
Mar13 121214 295.12 297.39 294.61 296.43 +3.26 37,030 43,219 +3,610
Apr13 121214 291.96 295.13 291.96 294.28 +3.30 20,644 34,649 +1,671
May13 121214 295.40 297.51 295.30 297.23 +3.32 6,972 24,796 +874
Jun13 121214 293.94 296.66 293.90 295.75 +3.29 5,765 22,244 +5
Jul13 121214 294.02 295.80 293.61 295.22 +3.23 984 5,770 +276
Aug13 121214 294.40 295.60 294.13 294.78 +3.13 341 3,167 +60
Sep13 121214 293.12 294.82 292.63 294.44 +3.03 611 8,218 +150
Oct13 121214 293.89 294.54 293.73 294.24 +2.96 160 2,456 -5
Nov13 121214 293.67 294.39 293.54 294.04 +2.89 176 2,013 +12
Dec13 121214 292.50 294.51 292.34 293.75 +2.82 1,357 16,610 +255
Jan14 121214 293.10 293.55 293.10 293.55 +2.82 75 1,509 +35
Feb14 121214 292.95 292.95 292.95 292.95 +2.77 28 124 +16
Total Volume and Open Interest 204,750 286,166 -4,287
Gasoline(NYMEX)
Jan13 121214 260.70 266.98 260.43 266.21 +6.00 64,048 69,239 -12,348
Feb13 121214 260.93 266.77 260.93 266.08 +5.15 39,424 66,307 +9,259
Mar13 121214 262.48 267.76 262.48 267.19 +4.55 21,956 42,822 +1,627
Apr13 121214 278.05 281.83 278.05 281.29 +4.13 8,998 28,503 +1,177
May13 121214 278.39 280.90 278.02 280.67 +4.05 6,290 16,028 +846
Jun13 121214 273.80 278.09 273.80 277.82 +3.97 5,551 14,012 +838
Jul13 121214 270.43 274.39 270.43 274.39 +3.90 2,108 6,408 +170
Aug13 121214 268.62 270.92 268.62 270.92 +3.86 1,309 3,511 +55
Sep13 121214 265.66 267.43 265.12 267.43 +3.83 1,235 6,168 +249
Oct13 121214 252.95 254.30 252.95 254.20 +3.90 673 4,810 +276
Total Volume and Open Interest 152,572 276,732 +2,456
e-miNY RBOB Gasoline(NYM)
Jan13 121214 266.20 266.21 266.20 266.20 +6.00 0 1 +0
Feb13 121214 266.10 266.10 266.08 266.10 +5.20      
Mar13 121214 267.20 267.20 267.19 267.20 +4.60      
Apr13 121214 281.30 281.30 281.29 281.30 +4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121214 3.339 3.363 3.261 3.314 -0.033 187,101 160,082 -30,788
Feb13 121214 3.389 3.408 3.316 3.358 -0.031 85,002 117,027 +18,753
Mar13 121214 3.406 3.429 3.337 3.380 -0.027 89,773 226,889 +21,429
Apr13 121214 3.439 3.468 3.382 3.420 -0.018 36,043 121,221 -340
May13 121214 3.487 3.512 3.422 3.467 -0.015 13,015 63,418 +2,394
Jun13 121214 3.506 3.550 3.467 3.508 -0.013 8,637 22,010 +532
Jul13 121214 3.559 3.595 3.510 3.551 -0.012 9,396 28,439 -318
Aug13 121214 3.554 3.620 3.538 3.578 -0.012 2,588 23,788 +396
Sep13 121214 3.558 3.626 3.543 3.584 -0.013 3,572 22,014 +42
Oct13 121214 3.595 3.660 3.575 3.617 -0.014 11,753 97,237 -579
Nov13 121214 3.735 3.765 3.688 3.725 -0.015 1,605 27,662 +211
Dec13 121214 3.908 3.951 3.872 3.908 -0.016 2,649 28,986 +195
Jan14 121214 3.988 4.056 3.984 4.010 -0.016 7,639 70,446 -1,634
Feb14 121214 3.988 4.033 3.981 4.007 -0.014 543 5,583 -106
Mar14 121214 3.935 3.976 3.934 3.955 -0.015 2,072 17,354 +554
Apr14 121214 3.823 3.852 3.820 3.835 -0.011 2,923 34,565 +1,104
Total Volume and Open Interest 467,610 1,150,356 +12,652
Brent Crude Oil(ICE)
Jan13 121214 108.20 109.58 108.20 109.15 +1.24 169,434 63,502 -32,692
Feb13 121214 106.62 108.40 106.55 108.18 +1.72 233,210 308,779 +6,789
Mar13 121214 105.76 107.37 105.74 107.28 +1.68 96,738 174,299 +13,091
Apr13 121214 105.06 106.65 105.06 106.57 +1.65 39,837 56,775 +2,213
May13 121214 104.77 106.09 104.77 106.02 +1.62 26,599 48,478 -679
Jun13 121214 104.32 105.65 104.32 105.57 +1.60 50,932 100,546 -2,336
Jul13 121214 104.02 105.16 104.02 105.14 +1.59 10,307 33,954 +469
Aug13 121214 103.57 104.74 103.57 104.67 +1.58 7,759 45,216 +845
Sep13 121214 103.08 104.21 103.07 104.17 +1.56 11,668 42,168 -823
Oct13 121214 103.72 103.72 103.72 103.72 +1.55 4,581 34,666 +547
Nov13 121214 103.32 103.32 103.32 103.32 +1.54 4,110 31,006 +596
Dec13 121214 101.89 103.03 101.88 102.94 +1.53 40,035 124,542 +642
Jan14 121214 102.63 102.63 102.63 102.63 +1.52 996 21,873 +306
Feb14 121214 102.32 102.32 102.32 102.32 +1.52 369 12,832 +231
Total Volume and Open Interest 716,575 1,307,023 -7,988
Gas Oil(ICE)
Jan13 121214 915.25 927.00 915.25 922.75 +2.25 94,554 117,356 +3,300
Feb13 121214 916.00 927.25 915.75 923.00 +2.00 69,851 77,218 +4,881
Mar13 121214 913.75 924.25 913.50 920.50 +1.75 30,823 48,285 -52
Apr13 121214 910.25 919.00 910.25 916.50 +1.25 14,914 34,301 +484
May13 121214 911.00 914.75 908.25 912.75 +1.00 11,135 26,177 +1,850
Jun13 121214 903.50 913.00 903.25 909.00 +0.75 16,397 36,150 +2,385
Jul13 121214 902.00 909.75 902.00 907.00 +0.75 3,488 16,857 +22
Aug13 121214 900.25 908.50 900.25 905.25 +0.75 2,049 14,676 +304
Sep13 121214 898.50 906.50 898.50 903.50 +1.00 2,613 16,599 +373
Oct13 121214 896.50 904.75 896.50 901.50 +1.00 1,394 8,143 +37
Total Volume and Open Interest 260,246 496,497 +6,477
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121214 2.292 2.301 2.284 2.298 +0.008 222 1,037 -29
Feb13 121214 2.298 2.307 2.288 2.305 +0.008 424 1,731 -66
Mar13 121214 2.300 2.318 2.300 2.318 +0.011 305 1,990 -87
Apr13 121214 2.306 2.315 2.301 2.315 +0.010 127 647 -24
May13 121214 2.295 2.308 2.290 2.307 +0.011 199 896 -7
Jun13 121214 2.291 2.301 2.286 2.299 +0.008 256 1,019 -89
Jul13 121214 2.269 2.280 2.258 2.276 +0.007 197 1,237 -63
Total Volume and Open Interest 1,767 9,390 -348
WTI Crude Oil(ICE)
Jan13 121214 86.22 86.92 86.06 86.73 +0.84 58,312 52,321 -6,499
Feb13 121214 86.81 87.47 86.63 87.25 +0.81 45,184 75,575 +1,061
Mar13 121214 87.74 88.05 87.22 87.82 +0.80 24,476 46,467 +4,612
Apr13 121214 88.45 88.53 87.79 88.39 +0.84 10,947 19,997 +400
May13 121214 89.01 89.01 88.43 88.93 +0.88 10,836 18,309 +526
Jun13 121214 89.21 89.48 88.87 89.33 +0.94 17,403 59,945 +2,823
Jul13 121214 89.62 89.62 89.60 89.60 +1.00 2,068 9,571 +273
Aug13 121214 89.76 89.76 89.73 89.75 +1.03 1,196 6,178 +63
Sep13 121214 89.87 89.87 89.87 89.87 +1.07 1,529 10,564 +320
Oct13 121214 89.91 89.91 89.91 89.91 +1.10 661 6,707 +62
Nov13 121214 89.95 89.95 89.95 89.95 +1.13 674 5,644 -22
Dec13 121214 89.50 90.06 89.50 89.97 +1.15 11,991 66,533 -422
Jan14 121214 89.91 89.91 89.91 89.91 +1.15 166 6,276 +40
Feb14 121214 89.82 89.82 89.82 89.82 +1.15 40 2,141 -6
Mar14 121214 89.74 89.74 89.74 89.74 +1.15 15 3,576 +6
Apr14 121214 89.65 89.65 89.65 89.65 +1.15 6 2,174 +3
Total Volume and Open Interest 190,856 495,628 +3,573
US Dollar Index(ICE)
Dec12 121214 79.955 79.970 79.495 79.560 -0.353 45,358 27,119 -11,094
Mar13 121214 80.045 80.055 79.570 79.655 -0.357 25,923 23,219 +13,209
Jun13 121214 79.950 79.950 79.650 79.815 -0.357 0 504 +0
Total Volume and Open Interest 71,281 50,845 +2,115
Australian Dollar(CME)
Dec12 121214 105.26 105.77 105.09 105.61 +0.47 131,814 111,990 -25,960
Mar13 121214 104.52 105.06 104.38 104.90 +0.47 74,672 141,599 +50,278
Jun13 121214 104.20 104.20 103.74 104.20 +0.46 4 120 +2
Total Volume and Open Interest 206,490 253,714 +24,320
British Pound(CME)
Dec12 121214 161.11 161.78 161.04 161.68 +0.57 151,649 102,686 -27,556
Mar13 121214 161.11 161.75 161.00 161.64 +0.57 72,826 107,130 +53,820
Jun13 121214 161.20 161.59 161.02 161.59 +0.57 14 73 -1
Total Volume and Open Interest 224,489 209,891 +26,263
Canadian Dollar(CME)
Dec12 121214 101.54 101.70 101.29 101.37 -0.13 86,338 97,113 -17,994
Mar13 121214 101.34 101.50 101.15 101.17 -0.13 40,111 88,578 +27,762
Jun13 121214 101.00 101.08 100.95 100.95 -0.13 51 1,039 +17
Sep13 121214 100.79 100.85 100.71 100.71 -0.14 8 902 -3
Total Volume and Open Interest 126,537 187,869 +9,782
Japanese Yen(CME)
Dec12 121214 119.58 120.02 119.11 119.83 +0.17 179,758 148,800 -22,371
Mar13 121214 119.66 120.11 119.20 119.92 +0.17 94,248 141,974 +45,766
Jun13 121214 119.39 120.10 119.39 120.03 +0.16 10 150 +3
Total Volume and Open Interest 274,017 290,980 +23,398
Swiss Franc(CME)
Dec12 121214 108.26 109.07 108.14 108.95 +0.69 45,083 27,080 -8,439
Mar13 121214 108.39 109.25 108.30 109.11 +0.68 21,705 22,847 +9,535
Jun13 121214 109.28 109.28 108.61 109.28 +0.67 4 7 +3
Total Volume and Open Interest 66,792 49,934 +1,099
EuroFX(CME)
Dec12 121214 130.76 131.74 130.66 131.60 +0.83 266,906 139,832 -40,858
Mar13 121214 130.87 131.86 130.78 131.71 +0.83 98,013 108,851 +48,393
Jun13 121214 131.11 131.94 131.00 131.84 +0.84 42 754 +19
Total Volume and Open Interest 364,979 249,486 +7,554
Mexican Peso(CME)
Dec12 121214 780.50 784.50 779.25 782.75 +3.50 102,262 113,016 -22,024
Jan13 121214 781.00 781.00 777.50 781.00 +3.50      
Total Volume and Open Interest 197,407 281,741 +29,854
Brazilian Real(CME)
Jan13 121214 478.40 480.30 478.15 479.20 -0.30 112 4,243 -74
Feb13 121214 477.00 477.90 476.20 477.00 -0.25 1,567 2,616 +1,566
Mar13 121214 476.55 476.55 474.55 475.25 -0.30 111 2,211 -79
Apr13 121214 473.35 473.35 473.35 473.35 -0.30 1 0 -1
Total Volume and Open Interest 1,796 37,106 +1,408
30-Year T-Bonds(CBOT)
Dec12 121214 149~060 149~290 148~290 149~230 +0~170 7,451 9,356 -3,716
Mar13 121214 147~250 148~190 147~150 148~110 +0~170 455,098 594,893 +4,999
Jun13 121214 147~030 147~030 146~190 147~030 +0~160 0 4 +0
Total Volume and Open Interest 462,549 604,253 +1,283
10-Year T-Notes(CBOT)
Dec12 121214 133~080 133~140 133~055 133~125 +0~030 18,186 23,409 -6,561
Mar13 121214 132~210 132~285 132~170 132~255 +0~020 1,207,617 1,692,356 -5,663
Jun13 121214 131~305 131~305 131~285 131~305 +0~020      
Total Volume and Open Interest 1,225,803 1,715,765 -12,224
5-Year T-Notes(CBOT)
Dec12 121214 124~170 124~190 124~154 124~174 +0~004 18,552 58,428 -5,823
Mar13 121214 124~106 124~142 124~092 124~122 +0~002 621,650 1,432,881 +12,783
Jun13 121214 123~242 123~242 123~240 123~242 +0~002      
Total Volume and Open Interest 640,202 1,491,309 +6,960
2 Year T-Notes(CBOT)
Dec12 121214 110~080 110~092 110~080 110~090 +0~010 11,014 34,917 -5,378
Mar13 121214 110~074 110~090 110~072 110~086 +0~010 145,981 942,653 -1,846
Jun13 121214 109~252 109~252 109~242 109~252 +0~010      
Total Volume and Open Interest 156,995 977,570 -7,224
Eurodollars(CME)
Dec12 121214 99.690 99.695 99.690 99.692 +0.002 109,164 832,204 -7,538
Mar13 121214 99.710 99.720 99.710 99.710 unch 165,112 689,456 -5,637
Jun13 121214 99.700 99.705 99.695 99.695 unch 189,693 707,089 -14,342
Sep13 121214 99.675 99.685 99.675 99.675 unch 202,444 618,771 -6,485
Dec13 121214 99.645 99.655 99.645 99.645 unch 205,108 757,947 +1,477
Mar14 121214 99.610 99.625 99.610 99.620 +0.005 155,787 622,242 -2,716
Jun14 121214 99.575 99.585 99.570 99.580 +0.005 166,198 581,682 +15,549
Sep14 121214 99.530 99.540 99.525 99.530 unch 146,498 474,004 -1,374
Dec14 121214 99.465 99.475 99.455 99.465 unch 217,546 588,893 +29,186
Mar15 121214 99.400 99.410 99.390 99.400 unch 174,388 524,915 -1,208
Jun15 121214 99.325 99.335 99.310 99.325 unch 167,256 598,632 +11,312
Sep15 121214 99.230 99.245 99.220 99.235 unch 170,323 432,306 +19,375
Dec15 121214 99.115 99.130 99.100 99.115 -0.005 198,104 417,850 +17,414
Mar16 121214 98.990 99.000 98.970 98.990 -0.005 100,956 250,548 +11,381
Jun16 121214 98.850 98.860 98.825 98.850 -0.005 81,000 182,970 +9,162
Sep16 121214 98.695 98.710 98.670 98.700 -0.005 83,849 160,083 +9,161
Dec16 121214 98.535 98.555 98.510 98.545 -0.005 56,552 125,071 +4,722
Mar17 121214 98.390 98.410 98.360 98.400 -0.005 25,637 87,074 -788
Total Volume and Open Interest 2,682,188 8,889,920 +100,082
Ultra T-Bond(CBOT)
Dec12 121214 164~05 165~23 164~05 165~15 +0~30 213 12,977 -5
Mar13 121214 163~04 164~14 162~17 164~01 +0~29 74,428 357,804 +296
Jun13 121214 164~01 164~01 163~04 164~01 +0~29      
Total Volume and Open Interest 74,641 370,781 +291
30 Day Federal Funds(CBOT)
Dec12 121214 99.842 99.842 99.842 99.842 unch 1,353 44,573 -607
Jan13 121214 99.855 99.860 99.855 99.855 unch 2,537 31,732 +585
Feb13 121214 99.865 99.870 99.860 99.865 +0.005 1,366 24,723 +153
Mar13 121214 99.870 99.875 99.865 99.870 +0.005 1,132 22,640 +128
Apr13 121214 99.875 99.880 99.870 99.875 +0.005 1,471 25,445 +617
May13 121214 99.880 99.880 99.875 99.875 unch 1,590 26,180 +63
Total Volume and Open Interest 14,620 345,878 +1,865
3-Mth Euro-Yen(CME)
Dec12 121214 99.685 99.685 99.685 99.685 unch      
Mar13 121214 99.720 99.720 99.720 99.720 unch      
Jun13 121214 99.745 99.745 99.745 99.745 unch      
Sep13 121214 99.753 99.753 99.753 99.753 unch      
Dec13 121214 99.805 99.805 99.805 99.805 unch      
Mar14 121214 99.815 99.815 99.815 99.815 unch      
Jun14 121214 99.770 99.770 99.770 99.770 unch      
Sep14 121214 99.630 99.630 99.630 99.630 unch      
Dec14 121214 99.855 99.855 99.855 99.855 unch      
Mar15 121214 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121214 99.72 99.72 99.72 99.72 unch 1,650 1,671 +1,264
Jun13 121214 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121214 99.75 99.75 99.75 99.75 unch 0 120 +0
Dec13 121214 99.81 99.81 99.81 99.81 unch 0 384 +0
Mar14 121214 99.82 99.82 99.82 99.82 unch 0 214 +0
Jun14 121214 99.77 99.77 99.77 99.77 unch      
Sep14 121214 99.63 99.63 99.63 99.63 unch      
Dec14 121214 99.86 99.86 99.86 99.86 unch 0 4 +0
Total Volume and Open Interest 1,950 3,757 +964
Japanese Gov't Bonds(SGX)
Mar13 121214 144.46 144.48 144.20 144.40 -0.07 2,234 23,984 -699
Jun13 121214 142.31 142.31 142.31 142.31 -0.07      
Sep13 121214 140.22 140.22 140.22 140.22 -0.07      
Total Volume and Open Interest 2,234 23,984 -699
Euro-Bund(EUREX)
Mar13 121214 144.98 145.24 144.73 144.93 -0.13 475,682 883,225 -9,338
Jun13 121214 143.05 143.05 143.05 143.05 -0.15 37 87 +34
Sep13 121214 143.05 143.05 143.05 143.05 -0.15      
Total Volume and Open Interest 475,719 883,312 -9,304
Euro-Bobl(EUREX)
Mar13 121214 127.53 127.63 127.38 127.47 -0.11 312,500 758,184 +15,473
Jun13 121214 125.82 125.82 125.82 125.82 -0.11 0 1 +0
Sep13 121214 125.82 125.82 125.82 125.82 -0.11      
Total Volume and Open Interest 312,500 758,185 +15,473
3-Mth Euribor(EUREX)
Dec12 121214 99.815 99.815 99.815 99.815 -0.005 100 2,454 -82
Mar13 121214 99.855 99.855 99.850 99.855 unch 51 2,486 +22
Jun13 121214 99.860 99.860 99.860 99.860 unch 40 962 -35
Total Volume and Open Interest 611 8,854 -95
Long Gilt(LIFFE)
Dec12 121214 119~03 119~06 119~03 119~05 -0~03 1,995 24,248 -631
Mar13 121214 118~09 118~17 118~08 118~13 -0~04 146,969 348,912 -5,000
Total Volume and Open Interest 148,964 373,160 -5,631
3-Mth Short Sterling(LIFFE)
Dec12 121214 99.48 99.49 99.48 99.49 unch 21,470 228,401 -6,869
Mar13 121214 99.49 99.50 99.49 99.50 unch 44,051 341,149 +2,794
Jun13 121214 99.50 99.50 99.49 99.50 unch 53,525 301,169 -718
Sep13 121214 99.49 99.50 99.48 99.49 unch 49,313 302,063 -1,854
Dec13 121214 99.48 99.48 99.45 99.46 -0.01 61,112 302,408 -1,707
Mar14 121214 99.46 99.46 99.43 99.44 -0.02 60,477 266,842 -491
Total Volume and Open Interest 426,795 2,633,221 -15,054
3-Mth Euribor(LIFFE)
Dec12 121214 99.820 99.820 99.810 99.815 -0.005 34,864 501,564 -2,118
Mar13 121214 99.855 99.865 99.845 99.855 unch 75,740 523,324 +13,888
Jun13 121214 99.865 99.870 99.850 99.860 unch 69,604 511,774 +8,723
Total Volume and Open Interest 691,856 4,364,931 +28,287
3-Mth Aus T-Bills(SFE)
Dec12 121213 96.90 96.91 96.88 96.90 unch 28,325 36,411 -22,846
Mar13 121214 97.09 97.11 97.06 97.07 -0.02 29,065 210,534 -917
Jun13 121214 97.19 97.23 97.14 97.14 -0.06 20,889 160,060 -3,605
Sep13 121214 97.20 97.24 97.13 97.15 -0.06 12,462 104,576 +1,634
Dec13 121214 97.17 97.19 97.08 97.10 -0.07 5,723 83,297 +978
Mar14 121214 97.07 97.11 97.01 97.02 -0.06 4,186 49,465 +588
Jun14 121214 96.97 97.00 96.91 96.91 -0.06 2,138 28,914 +1,247
Sep14 121214 96.89 96.90 96.82 96.82 -0.06 968 17,770 +139
Dec14 121214 96.77 96.78 96.73 96.73 -0.06 416 5,143 +166
Mar15 121214 96.65 96.65 96.65 96.65 -0.06 1 60 -22
Total Volume and Open Interest 82,930 662,400 -34,154
10-Year Aus T-Bonds(SFE)
Dec12 121214 96.77 96.82 96.68 96.70 -0.08 254,977 384,937 -35,223
Mar13 121214 96.73 96.78 96.63 96.65 -0.08 210,013 203,194 +117,885
Total Volume and Open Interest 464,990 588,131 +82,662
3-Year Aus T-Bonds(SFE)
Dec12 121214 97.25 97.29 97.16 97.18 -0.08 254,689 412,586 -77,143
Mar13 121214 97.28 97.32 97.18 97.20 -0.09 159,822 184,989 +89,057
Total Volume and Open Interest 414,511 597,575 +11,914
Gold(CMX)
Dec12 121214 1698.3 1699.2 1694.4 1695.8 +0.2 195 609 -76
Feb13 121214 1699.6 1701.9 1694.0 1697.0 +0.2 167,086 284,590 +4,842
Apr13 121214 1699.8 1703.2 1696.7 1699.1 +0.2 1,479 36,157 +147
Jun13 121214 1701.1 1705.6 1698.9 1701.1 +0.2 730 29,518 -144
Aug13 121214 1706.8 1706.8 1702.7 1703.0 +0.3 317 16,138 -7
Oct13 121214 1705.0 1705.0 1705.0 1705.0 +0.3 100 10,639 -5
Dec13 121214 1707.5 1708.8 1705.2 1707.0 +0.3 1,179 21,982 +462
Feb14 121214 1709.1 1709.1 1709.1 1709.1 +0.3 105 2,614 +100
Apr14 121214 1711.4 1711.4 1711.4 1711.4 +0.3 0 3,501 +0
Jun14 121214 1713.8 1713.8 1713.8 1713.8 +0.3 55 8,962 +5
Aug14 121214 1716.2 1716.2 1716.2 1716.2 +0.3 0 84 +0
Oct14 121214 1718.7 1718.7 1718.7 1718.7 +0.3      
Total Volume and Open Interest 172,415 438,761 +5,175
Silver(CMX)
Dec12 121214 3249.0 3263.0 3222.3 3222.3 -5.7 573 673 +103
Mar13 121214 3262.0 3279.5 3224.5 3229.9 -5.6 46,760 86,405 +1,450
May13 121214 3266.5 3281.5 3231.0 3235.0 -5.5 1,154 7,568 +357
Jul13 121214 3245.5 3249.0 3238.0 3239.1 -5.6 375 6,584 +43
Sep13 121214 3270.5 3273.0 3242.0 3242.8 -5.6 108 4,561 +44
Dec13 121214 3288.5 3291.0 3245.0 3248.0 -5.6 422 17,718 -116
Mar14 121214 3250.3 3250.3 3250.3 3250.3 -5.6 12 1,617 +12
Total Volume and Open Interest 50,331 144,066 +1,981
Platinum(NYMEX)
Jan13 121214 1612.8 1621.4 1607.0 1614.5 +1.7 14,048 49,598 -980
Apr13 121214 1615.0 1624.4 1612.8 1618.4 +1.8 1,923 14,350 +1,613
Jul13 121214 1623.5 1626.5 1621.7 1621.7 +1.8 2 439 +1
Oct13 121214 1623.7 1623.7 1623.7 1623.7 +1.8 0 42 +0
Total Volume and Open Interest 15,975 64,441 +636
Palladium(NYMEX)
Dec12 121214 700.80 700.80 700.80 700.80 +10.55 2 68 +0
Mar13 121214 694.95 705.00 690.40 702.05 +10.40 3,141 24,925 +223
Jun13 121214 703.40 703.40 703.40 703.40 +10.40 17 100 +17
Total Volume and Open Interest 3,160 25,096 +240
Copper(CMX)
Dec12 121214 367.20 367.65 365.70 366.50 +2.05 522 2,351 -132
Mar13 121214 367.05 369.45 366.40 368.30 +2.30 40,274 104,564 -1,740
May13 121214 368.15 370.40 367.80 369.50 +2.35 2,221 18,925 +976
Jul13 121214 370.20 370.55 369.30 370.45 +2.35 796 8,954 +270
Sep13 121214 370.40 371.15 370.40 371.15 +2.30 127 3,598 -18
Total Volume and Open Interest 44,272 150,675 -635
DJIA Index(CBOT)
Dec12 121214 13191 13208 13150 13150 -7 2,388 16,626 +1,944
Mar13 121214 13099 13132 13055 13087 -7 1,058 1,060 +994
Jun13 121214 13009 13016 13009 13009 -7      
Sep13 121214 12930 12937 12930 12930 -7      
Total Volume and Open Interest 3,446 17,686 +2,938
E-mini DJIA Index(CBOT)
Dec12 121214 13157 13216 13116 13150 -7 141,546 92,483 -1,049
Mar13 121214 13091 13154 13054 13087 -7 15,972 17,270 +9,539
Jun13 121214 13048 13048 13009 13009 -7 3 68 +2
Sep13 121214 12930 12930 12930 12930 -7      
Total Volume and Open Interest 157,521 109,821 +8,492
S & P 500(CME)
Dec12 121214 1416.00 1418.70 1411.70 1415.10 -3.00 33,768 187,809 -9,543
Mar13 121214 1412.00 1419.30 1409.20 1409.20 -2.80 20,145 33,810 +13,137
Jun13 121214 1402.60 1402.60 1400.70 1402.60 -2.70 1,423 4,874 +1,343
Sep13 121214 1395.90 1395.90 1393.90 1395.90 -2.60 0 175 +0
Total Volume and Open Interest 55,336 226,668 +4,937
S & P 500 E-Mini(Globex)
Dec12 121214 1416.75 1425.50 1411.50 1415.00 -3.00 1,833,412 2,787,233 -110,817
Mar13 121214 1410.50 1419.25 1405.75 1409.25 -2.75 244,011 474,069 +151,737
Total Volume and Open Interest 2,077,462 3,266,984 +40,941
NASDAQ 100(CME)
Dec12 121214 2637.00 2643.00 2619.00 2627.80 -24.00 947 21,577 -577
Mar13 121214 2647.50 2656.00 2623.30 2623.30 -23.70 496 952 +336
Jun13 121214 2617.80 2641.50 2617.80 2617.80 -23.70      
Total Volume and Open Interest 1,443 22,529 -241
NASDAQ 100 E-Mini(Globex)
Dec12 121214 2650.30 2662.80 2620.00 2627.80 -24.00 272,392 378,645 -14,579
Mar13 121214 2645.30 2658.30 2615.50 2623.30 -23.70 16,161 17,807 +8,126
Total Volume and Open Interest 288,553 396,465 -6,453
S & P Midcap 400(CME)
Dec12 121214 1003.20 1003.20 1002.80 1003.20 +0.40 182 2,870 +0
Mar13 121214 1002.00 1002.80 999.90 1000.70 +0.10      
Jun13 121214 998.60 998.60 998.50 998.60 +0.10      
Total Volume and Open Interest 182 2,870 +0
Volatility Index(CBOE)
Dec12 121214 16.50 17.20 16.38 16.85 +0.25 40,416 93,744 -10,664
Jan13 121214 17.30 17.50 17.10 17.17 -0.14 39,165 0 +0
Feb13 121214 18.29 18.49 18.15 18.25 -0.15 11,135 48,725 +812
Mar13 121214 19.18 19.37 19.05 19.30 +0.10 8,679 0 +0
Total Volume and Open Interest 114,185 159,771 -9,180
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121214 9775 9800 9705 9785 +5 19,264 44,458 +11,649
Jun13 121214 9745 9755 9745 9745 -10      
Total Volume and Open Interest 39,862 60,588 +4,430
Nikkei 225(SGX)
Mar13 121214 9760 9785 9665 9770 +10 107,397 176,490 +70,287
Jun13 121214 9675 9695 9675 9695 +25 0 1,208 +0
Sep13 121214 9685 9685 9685 9685 +25      
Total Volume and Open Interest 264,588 416,522 +49,188
CAC 40(EURONEXT)
Dec12 121214 3637.5 3647.0 3625.5 3636.5 +3.0 113,184 360,723 -5,529
Jan13 121214 3638.0 3645.5 3627.5 3637.0 +3.5 14,445 8,590 +1,919
Feb13 121214 3639.5 3640.0 3630.5 3637.0 +3.5 19 61 +2
Total Volume and Open Interest 133,001 373,851 -361
Hang Seng Index(HKFE)
Dec12 121214 22406 22678 22392 22639 +185 56,915 128,786 +2,702
Jan13 121214 22398 22698 22398 22650 +192 1,732 5,441 +1,330
Total Volume and Open Interest 58,831 140,744 +4,031
DAX(EUREX)
Dec12 121214 7592.0 7622.0 7571.0 7595.0 +23.0 102,104 170,464 -1,353
Mar13 121214 7598.0 7625.0 7576.5 7601.0 +23.5 5,798 27,087 +2,139
Jun13 121214 7604.5 7633.0 7586.5 7610.0 +24.5 3,044 6,288 +40
Total Volume and Open Interest 110,946 203,839 +826
FT-SE 100(EURONEXT)
Dec12 121214 5924.00 5946.50 5910.00 5925.50 +5.50 116,982 623,025 +1,994
Mar13 121214 5884.50 5905.50 5870.00 5885.00 +5.50 42,615 65,048 +6,826
Jun13 121214 5822.00 5822.00 5820.00 5820.00 +5.50 150 38 +0
Total Volume and Open Interest 159,747 688,164 +8,820
SPI 200(SFE)
Dec12 121214 4591.0 4603.0 4574.0 4581.0 -9.0 26,784 276,457 -1,688
Mar13 121214 4565.0 4577.0 4548.0 4555.0 -9.0 6,193 16,035 +5,141
Jun13 121214 4551.0 4551.0 4551.0 4551.0 -10.0 65 3,001 +52
Total Volume and Open Interest 33,055 296,906 +3,503
FTSE MIB(ISE)
Dec12 121214 15915.00 15950.00 15810.00 15911.00 +47.00 19,197 36,223 +399
Mar13 121214 15925.00 15955.00 15830.00 15923.00 +47.00 1,058 2,590 +723
Jun13 121214 15618.00 15618.00 15618.00 15618.00 +44.00 1 20 +0
Total Volume and Open Interest 20,256 38,833 +1,122
KOSPI 200(KFE)
Mar13 121214 264.70 265.00 264.50 264.50 +0.25 56,554 94,949 +15,897
Jun13 121214 266.30 266.30 266.30 266.30 +0.70 15 1,228 +22
Sep13 121214 267.90 267.90 267.90 267.90 +0.20 0 15 +0
Total Volume and Open Interest 295,590 96,192 -50,156
GSCI(CME)
Dec12 121214 634.00 636.50 633.50 636.50 +5.50 1,502 2,055 -1,364
Jan13 121214 635.00 637.25 634.50 637.25 +5.25 1,658 7,041 +1,290
Feb13 121214 639.00 639.00 639.00 639.00 +5.00 2 0 -1
Total Volume and Open Interest 3,162 9,096 -75
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