Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121217 1496.00 1508.75 1492.50 1496.25 +0.25 124,841 135,930 -8,725
Mar13 121217 1491.00 1501.25 1484.50 1488.25 -3.25 98,612 210,249 +12,933
May13 121217 1472.25 1481.00 1461.75 1467.25 -4.25 23,308 121,049 +2,220
Jul13 121217 1453.50 1462.25 1442.75 1451.75 -1.25 20,525 76,436 +2,938
Aug13 121217 1422.75 1425.75 1407.00 1415.75 -2.50 484 1,873 +96
Sep13 121217 1370.00 1373.50 1360.50 1365.25 unch 189 1,546 +51
Nov13 121217 1317.50 1322.75 1307.75 1319.00 +1.50 9,382 62,877 +1,735
Jan14 121217 1322.50 1325.00 1318.00 1324.75 +1.50 63 1,023 +35
Mar14 121217 1328.50 1328.50 1327.25 1328.50 +1.25 28 571 +9
May14 121217 1324.25 1324.25 1323.25 1324.25 +1.00 1 465 +0
Jul14 121217 1318.50 1326.75 1316.00 1325.50 +1.50 0 355 +0
Aug14 121217 1320.25 1320.25 1318.75 1320.25 +1.50 0 1 +0
Sep14 121217 1307.00 1307.00 1305.50 1307.00 +1.50 0 1 +0
Nov14 121217 1292.00 1292.00 1289.25 1292.00 +2.75 28 2,395 +0
Total Volume and Open Interest 277,462 614,867 +11,291
Soybean Meal(CBOT)
Jan13 121217 457.70 462.00 454.00 455.40 -2.30 31,228 55,898 -3,559
Mar13 121217 453.60 457.90 449.80 451.90 -1.70 26,569 86,006 +4,765
May13 121217 440.70 445.00 436.20 438.50 -2.20 6,303 34,528 +822
Jul13 121217 429.90 434.20 425.30 428.70 -1.20 6,731 27,524 +539
Aug13 121217 418.50 419.50 411.30 414.80 -1.70 1,242 2,790 +443
Sep13 121217 400.50 400.50 391.40 395.60 -1.00 171 2,450 -6
Oct13 121217 370.20 375.00 369.00 374.10 +0.50 967 3,623 +221
Dec13 121217 371.60 373.00 366.00 371.30 +0.50 4,932 15,309 +478
Jan14 121217 368.00 372.30 368.00 372.30 +0.50 8 741 -1
Mar14 121217 373.90 373.90 373.20 373.90 +0.70 49 695 +11
Total Volume and Open Interest 78,759 230,398 +3,234
Soybean Oil(CBOT)
Jan13 121217 50.21 50.35 49.48 49.79 -0.20 72,856 90,241 -10,262
Mar13 121217 50.47 50.75 49.87 50.23 -0.19 60,024 119,343 +10,438
May13 121217 51.00 51.13 50.33 50.70 -0.19 13,803 43,288 +1,165
Jul13 121217 51.41 51.48 50.76 51.13 -0.17 7,407 31,052 +436
Aug13 121217 51.46 51.51 50.84 51.19 -0.14 650 4,041 +32
Sep13 121217 51.25 51.45 50.92 51.13 -0.08 313 3,863 -44
Oct13 121217 50.82 51.04 50.46 50.73 -0.04 995 4,872 +22
Dec13 121217 50.53 50.79 50.17 50.52 -0.01 3,795 15,028 -182
Jan14 121217 50.70 50.73 50.70 50.70 -0.03 18 1,352 +2
Mar14 121217 50.94 50.97 50.94 50.97 -0.04 22 453 +15
Total Volume and Open Interest 160,093 314,828 +1,436
Canola(WCE)
Jan13 121217 599.4 603.8 592.0 592.1 -5.9 10,469 53,618 -8,108
Mar13 121217 596.0 600.0 589.0 589.2 -5.3 6,468 60,302 +609
May13 121217 596.4 598.7 587.4 587.5 -6.1 954 16,145 +264
Jul13 121217 593.0 594.9 583.6 583.8 -6.4 291 9,568 +90
Nov13 121217 545.2 545.2 534.5 535.8 -6.9 141 10,270 +27
Total Volume and Open Interest 18,326 150,448 -7,115
Corn(CBOT)
Mar13 121217 732.00 734.75 721.25 724.00 -6.75 147,742 595,564 -7,837
May13 121217 734.75 737.50 724.50 727.50 -6.25 44,767 180,276 +5,190
Jul13 121217 731.00 733.00 721.75 725.00 -5.25 24,515 147,706 -2,691
Sep13 121217 650.50 653.00 642.25 643.25 -6.25 3,539 39,410 +670
Dec13 121217 628.00 632.75 621.25 622.00 -6.00 13,339 189,614 +252
Mar14 121217 637.25 640.00 630.50 630.50 -6.00 442 4,615 +112
May14 121217 645.00 645.75 636.50 636.50 -6.25 62 1,392 -13
Jul14 121217 647.00 647.00 637.75 637.75 -6.50 32 1,342 +14
Sep14 121217 600.00 600.00 597.00 597.00 -3.00 2 103 +2
Dec14 121217 598.00 600.00 595.00 595.00 -3.00 128 8,029 -16
Total Volume and Open Interest 236,915 1,169,818 -5,779
Wheat(CBOT)
Mar13 121217 816.00 819.00 805.00 808.00 -6.00 58,058 239,079 +2,229
May13 121217 828.25 830.75 816.75 820.25 -6.00 11,106 60,719 +469
Jul13 121217 835.25 837.25 823.50 827.25 -5.75 8,489 72,509 -673
Sep13 121217 846.25 847.25 836.50 839.75 -6.00 1,213 11,863 +178
Dec13 121217 861.00 861.00 850.00 853.25 -6.25 4,850 48,174 -1,199
Mar14 121217 869.00 869.25 859.75 863.25 -6.00 213 3,536 +93
Total Volume and Open Interest 85,198 438,878 +1,396
Wheat(KCBT)
Mar13 121217 865.50 867.25 853.50 856.25 -8.00 10,354 95,655 -1,564
May13 121217 876.25 877.25 864.00 866.50 -7.75 3,302 22,302 +800
Jul13 121217 884.00 884.00 871.25 873.75 -8.25 3,085 28,806 +707
Sep13 121217 889.75 894.00 883.00 885.00 -8.00 1,046 5,234 +285
Dec13 121217 902.50 907.00 897.00 899.00 -6.75 402 4,817 +4
Mar14 121217 904.00 906.00 902.75 905.00 -6.25 7 211 +1
Total Volume and Open Interest 18,203 157,395 +230
Wheat(MGE)
Dec12 121214 884.75 884.75 884.75 884.75 unch 3 20 -3
Mar13 121217 902.00 907.25 894.50 896.25 -6.75 3,229 27,894 +32
May13 121217 914.50 917.75 905.00 906.25 -7.75 585 7,443 +124
Jul13 121217 922.00 925.50 913.50 915.25 -6.50 241 3,001 +3
Sep13 121217 923.50 925.00 913.50 914.50 -6.00 248 3,972 +117
Total Volume and Open Interest 4,525 44,855 +260
Oats(CBOT)
Mar13 121217 391.75 394.00 382.50 389.25 -0.50 450 9,714 -3
May13 121217 396.00 396.00 389.00 394.75 -0.50 15 978 +7
Jul13 121217 390.50 394.75 390.50 394.75 +0.25 0 122 +0
Sep13 121217 384.25 384.25 384.00 384.25 +0.25 0 7 +0
Total Volume and Open Interest 466 10,877 +3
Rough Rice(CBOT)
Jan13 121217 15.38 15.45 15.19 15.20 -0.22 980 7,546 -494
Mar13 121217 15.69 15.78 15.49 15.51 -0.22 730 6,724 +390
May13 121217 16.04 16.04 15.82 15.82 -0.22 13 671 -2
Jul13 121217 16.00 16.22 16.00 16.00 -0.22 1 58 +1
Total Volume and Open Interest 1,725 15,034 -104
Live Cattle(CME)
Dec12 121217 127.430 129.050 127.400 129.000 +2.100 5,735 17,552 -1,680
Feb13 121217 132.880 133.700 132.800 133.500 +0.900 17,124 145,831 +889
Apr13 121217 136.785 137.685 136.700 137.575 +0.790 7,020 75,308 -219
Jun13 121217 132.400 133.250 132.350 133.250 +0.850 4,961 49,407 +1,008
Aug13 121217 132.100 133.050 132.035 132.935 +0.835 2,657 29,380 +443
Oct13 121217 135.985 136.685 135.750 136.600 +0.700 482 5,495 +171
Total Volume and Open Interest 38,280 326,286 +692
Feeder Cattle(CME)
Jan13 121217 153.380 154.500 153.150 154.250 +1.175 4,746 10,533 -316
Mar13 121217 155.250 156.485 155.235 156.250 +1.215 2,295 9,402 +416
Apr13 121217 156.435 157.785 156.435 157.650 +1.300 717 2,083 -5
May13 121217 157.600 158.825 157.600 158.700 +1.100 717 2,936 +42
Aug13 121217 161.950 162.600 161.550 162.550 +0.600 890 2,290 +557
Sep13 121217 162.250 163.200 162.250 163.100 +0.650 159 367 +93
Oct13 121217 162.900 163.700 162.900 163.500 +0.600 60 193 +41
Total Volume and Open Interest 9,618 27,890 +856
Lean Hogs(CME)
Feb13 121217 85.350 85.480 84.700 84.750 -0.650 17,879 101,498 -374
Apr13 121217 90.300 90.480 89.750 89.800 -0.600 5,352 43,801 -80
May13 121217 97.430 97.535 97.285 97.535 -0.365 93 1,509 +4
Jun13 121217 99.600 99.700 99.100 99.250 -0.600 4,203 32,852 +934
Jul13 121217 99.500 99.500 99.000 99.180 -0.420 929 10,908 +315
Aug13 121217 98.400 98.400 98.000 98.250 -0.150 1,722 15,090 +62
Oct13 121217 87.400 87.500 87.200 87.450 -0.050 1,604 12,446 +366
Dec13 121217 83.550 83.900 83.400 83.900 unch 1,158 5,303 +614
Total Volume and Open Interest 36,067 242,005 +770
Class III Milk(CME)
Dec12 121217 18.60 18.70 18.60 18.63 +0.04 152 4,251 -12
Jan13 121217 17.83 17.89 17.55 17.81 +0.06 503 3,104 +119
Feb13 121217 18.22 18.48 18.16 18.37 +0.12 284 2,386 +113
Mar13 121217 18.60 18.80 18.55 18.74 +0.08 214 2,014 +107
Apr13 121217 18.75 18.78 18.61 18.76 +0.06 70 1,435 +47
Total Volume and Open Interest 1,406 20,169 +473
Cocoa(ICE)
Dec12 121213 2452 2452 2452 2452 -38 7 149 -5
Mar13 121217 2435 2443 2403 2425 -10 9,578 91,157 -789
May13 121217 2438 2446 2410 2431 -11 2,903 32,249 -231
Jul13 121217 2442 2442 2419 2437 -10 1,088 18,907 +250
Sep13 121217 2446 2446 2426 2441 -8 587 16,328 -169
Dec13 121217 2448 2449 2428 2444 -7 142 9,860 -91
Mar14 121217 2432 2449 2432 2449 -6 127 15,848 -35
Total Volume and Open Interest 14,439 193,749 -1,127
Coffee "C"(ICE)
Dec12 121217 137.95 138.25 137.95 137.95 +0.55 0 56 +0
Mar13 121217 143.15 146.15 143.10 145.95 +2.80 11,514 92,145 -282
May13 121217 146.40 149.00 146.30 148.90 +2.80 3,223 26,395 +730
Jul13 121217 148.95 151.70 148.95 151.65 +2.70 1,379 12,413 +583
Sep13 121217 152.40 154.45 152.20 154.45 +2.65 358 5,598 +91
Dec13 121217 156.45 158.55 156.45 158.55 +2.65 119 4,184 +41
Total Volume and Open Interest 16,628 142,404 +1,178
Orange Juice(ICE)
Jan13 121217 137.00 138.60 134.15 138.00 +0.10 2,672 9,012 -1,055
Mar13 121217 138.25 139.10 134.60 138.50 +0.35 2,544 12,109 +1,960
May13 121217 135.80 139.10 135.80 139.10 +0.50 106 3,511 -2
Jul13 121217 139.50 140.00 139.25 140.00 +0.20 37 805 +7
Sep13 121217 138.25 141.60 138.25 141.60 +0.80 0 88 +0
Nov13 121217 142.80 142.80 142.80 142.80 +0.80 0 60 +0
Total Volume and Open Interest 5,359 25,612 +910
Sugar #11(ICE)
Mar13 121217 19.15 19.45 19.14 19.41 +0.40 37,331 341,494 -634
May13 121217 19.16 19.51 19.16 19.50 +0.37 11,370 126,588 +1,334
Jul13 121217 19.25 19.59 19.25 19.58 +0.36 13,854 123,272 +935
Oct13 121217 19.58 19.88 19.58 19.88 +0.33 6,517 70,860 -2,217
Mar14 121217 20.23 20.51 20.23 20.51 +0.30 3,491 52,023 -3,059
May14 121217 20.15 20.38 20.15 20.38 +0.25 1,380 13,434 -213
Jul14 121217 20.17 20.24 20.11 20.24 +0.21 1,084 6,660 +339
Oct14 121217 20.20 20.27 20.20 20.27 +0.20 237 9,131 -24
Total Volume and Open Interest 75,613 753,729 -3,438
London Cocoa(LCE)
Mar13 121217 1538 1543 1522 1532 -13 6,903 76,316 +257
May13 121217 1543 1549 1530 1539 -12 2,495 29,856 +10
Jul13 121217 1549 1555 1535 1545 -11 1,421 23,090 -76
Sep13 121217 1554 1554 1539 1549 -11 1,034 25,071 +303
Dec13 121217 1533 1547 1531 1540 -11 607 21,478 +206
Mar14 121217 1542 1547 1525 1534 -10 411 18,706 +392
May14 121217 1532 1539 1532 1539 -8 0 5,994 +3
Total Volume and Open Interest 13,121 202,083 +1,090
London Sugar(LCE)
Mar13 121217 512.50 522.00 511.80 520.80 +12.10 3,768 40,108 +106
May13 121217 520.00 527.40 518.00 526.30 +11.00 716 14,468 -7
Aug13 121217 523.40 530.00 522.50 529.70 +10.30 227 8,998 +175
Oct13 121217 528.80 532.70 526.30 531.80 +7.40 74 4,911 -28
Dec13 121217 538.30 540.80 535.90 540.10 +6.10 52 2,041 +38
Total Volume and Open Interest 4,895 71,683 +293
Cotton(ICE)
Mar13 121217 75.01 76.25 75.01 75.85 +0.76 11,450 121,776 -2,693
May13 121217 75.99 77.09 75.99 76.66 +0.62 2,798 22,773 +600
Jul13 121217 76.81 77.56 76.80 77.24 +0.36 692 12,178 +255
Oct13 121217 78.03 78.03 77.58 78.03 +0.45 0 6 +0
Dec13 121217 78.23 78.66 78.21 78.55 +0.31 313 6,949 +19
Mar14 121217 79.09 79.09 78.78 79.09 +0.31 0 30 +0
Total Volume and Open Interest 15,254 163,938 -1,820
Lumber(CME)
Jan13 121217 357.9 360.8 356.1 358.2 +3.2 559 4,841 -37
Mar13 121217 362.4 366.1 361.6 364.6 +3.5 230 4,368 +125
May13 121217 360.3 363.5 360.0 363.0 +0.8 115 1,538 +80
Jul13 121217 352.3 354.0 350.0 352.0 +1.3 7 220 +4
Total Volume and Open Interest 913 10,982 +171
Crude Oil(NYM)
Jan13 121217 86.88 87.71 86.48 87.20 +0.47 228,417 128,569 -27,114
Feb13 121217 87.26 88.19 87.00 87.67 +0.42 117,290 271,037 +17,498
Mar13 121217 88.08 88.68 87.58 88.17 +0.35 43,845 152,067 +6,594
Apr13 121217 88.37 89.16 88.15 88.65 +0.26 17,985 71,587 +1,041
May13 121217 89.07 89.60 88.68 89.09 +0.16 13,690 74,895 +4,196
Jun13 121217 89.76 89.98 89.13 89.40 +0.07 22,895 128,654 -654
Jul13 121217 89.85 90.18 89.37 89.60 unch 5,693 48,451 -264
Aug13 121217 89.79 90.18 89.53 89.70 -0.05 3,599 23,205 -199
Sep13 121217 89.87 90.37 89.64 89.77 -0.10 3,827 44,104 +924
Oct13 121217 89.83 90.35 89.77 89.77 -0.14 1,082 31,425 +151
Nov13 121217 90.21 90.35 89.77 89.77 -0.18 1,313 31,340 -486
Dec13 121217 90.10 90.46 89.70 89.77 -0.20 18,559 169,950 -3,273
Jan14 121217 89.69 89.69 89.69 89.69 -0.22 942 30,425 -201
Feb14 121217 89.58 89.58 89.58 89.58 -0.24 331 12,113 -42
Mar14 121217 89.48 90.09 89.48 89.48 -0.26 718 16,554 -46
Apr14 121217 89.37 89.37 89.37 89.37 -0.28 139 9,153 +99
Total Volume and Open Interest 494,132 1,551,887 -2,109
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121217 86.975 87.700 86.500 87.200 +0.475 5,373 3,684 +842
Feb13 121217 87.475 88.175 86.975 87.675 +0.425 668 2,108 +231
Mar13 121217 88.100 88.700 87.725 88.175 +0.350 159 185 -54
Apr13 121217 88.650 88.650 88.650 88.650 +0.250 2 54 +2
May13 121217 89.100 89.100 89.100 89.100 +0.175 0 3 +0
Jun13 121217 89.400 89.400 89.400 89.400 +0.075 0 46 +0
Jul13 121217 89.600 89.600 89.600 89.600 unch 0 1 +0
Aug13 121217 89.700 89.700 89.700 89.700 -0.050      
Sep13 121217 89.775 89.775 89.775 89.775 -0.100 0 1 +0
Total Volume and Open Interest 6,203 6,237 +1,020
Heating Oil(NYM)
Jan13 121217 298.74 299.10 295.55 295.63 -2.44 69,327 57,313 -11,487
Feb13 121217 298.30 298.61 295.28 295.38 -2.31 46,963 52,329 +1,076
Mar13 121217 296.15 297.12 294.16 294.27 -2.16 31,670 42,958 -261
Apr13 121217 294.32 294.98 292.21 292.30 -1.98 19,846 38,568 +3,919
May13 121217 297.93 297.93 295.27 295.37 -1.86 7,691 26,165 +1,369
Jun13 121217 295.62 296.44 293.88 293.88 -1.87 7,973 21,369 -875
Jul13 121217 295.32 295.32 293.37 293.37 -1.85 1,339 6,128 +358
Aug13 121217 294.37 294.39 292.96 292.96 -1.82 818 3,048 -119
Sep13 121217 294.14 294.87 292.60 292.60 -1.84 549 8,309 +91
Oct13 121217 293.73 294.00 292.39 292.39 -1.85 104 2,491 +35
Nov13 121217 293.38 293.50 292.18 292.18 -1.86 54 2,017 +4
Dec13 121217 293.25 293.68 291.74 291.87 -1.88 722 16,858 +248
Jan14 121217 292.80 292.80 291.62 291.62 -1.93 72 1,571 +62
Feb14 121217 291.01 291.01 291.01 291.01 -1.94 3 127 +3
Total Volume and Open Interest 187,138 280,593 -5,573
Gasoline(NYMEX)
Jan13 121217 266.51 268.16 265.29 265.46 -0.75 66,387 61,938 -7,301
Feb13 121217 266.94 267.21 264.83 264.96 -1.12 50,420 72,973 +6,666
Mar13 121217 267.45 268.08 265.73 265.81 -1.38 23,563 45,501 +2,679
Apr13 121217 281.25 282.15 279.62 279.75 -1.54 11,376 29,143 +640
May13 121217 280.32 281.39 279.14 279.16 -1.51 7,639 16,191 +163
Jun13 121217 277.35 278.51 276.28 276.31 -1.51 5,984 14,940 +928
Jul13 121217 275.01 275.09 272.78 272.85 -1.54 2,934 7,296 +888
Aug13 121217 270.85 270.85 269.34 269.34 -1.58 1,300 3,487 -24
Sep13 121217 267.27 267.54 265.78 265.78 -1.65 1,850 6,719 +551
Oct13 121217 252.56 252.56 252.56 252.56 -1.64 982 4,943 +133
Total Volume and Open Interest 173,904 282,407 +5,675
e-miNY RBOB Gasoline(NYM)
Jan13 121217 265.50 265.50 265.46 265.50 -0.70 0 1 +0
Feb13 121217 265.00 265.00 264.96 265.00 -1.10      
Mar13 121217 265.80 265.81 265.80 265.80 -1.40      
Apr13 121217 279.80 279.80 279.75 279.80 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121217 3.299 3.395 3.277 3.358 +0.044 228,082 128,180 -31,902
Feb13 121217 3.342 3.423 3.317 3.398 +0.040 107,038 129,540 +12,513
Mar13 121217 3.355 3.438 3.339 3.416 +0.036 94,013 241,079 +14,190
Apr13 121217 3.405 3.465 3.380 3.444 +0.024 44,705 129,903 +8,682
May13 121217 3.456 3.506 3.417 3.488 +0.021 17,501 65,929 +2,511
Jun13 121217 3.497 3.550 3.461 3.530 +0.022 7,131 21,786 -224
Jul13 121217 3.523 3.587 3.505 3.574 +0.023 6,650 29,159 +720
Aug13 121217 3.539 3.609 3.533 3.600 +0.022 2,372 23,878 +90
Sep13 121217 3.544 3.620 3.536 3.606 +0.022 3,055 22,058 +44
Oct13 121217 3.604 3.652 3.573 3.639 +0.022 16,226 98,323 +1,086
Nov13 121217 3.700 3.761 3.692 3.746 +0.021 1,649 27,652 -10
Dec13 121217 3.884 3.945 3.864 3.931 +0.023 2,541 28,980 -6
Jan14 121217 3.982 4.048 3.970 4.034 +0.024 9,750 71,068 +622
Feb14 121217 4.028 4.028 4.003 4.027 +0.020 376 5,524 -59
Mar14 121217 3.964 3.975 3.964 3.975 +0.020 2,490 18,090 +736
Apr14 121217 3.837 3.865 3.835 3.856 +0.021 2,946 34,356 -209
Total Volume and Open Interest 548,515 1,159,578 +9,222
Brent Crude Oil(ICE)
Jan13 121214 108.20 109.58 108.20 109.15 +1.24 169,434 63,502 -32,692
Feb13 121217 108.30 108.50 107.58 107.64 -0.54 188,677 313,795 +5,016
Mar13 121217 107.49 107.57 106.72 106.75 -0.53 66,187 180,220 +5,921
Apr13 121217 106.73 106.87 105.99 106.03 -0.54 28,711 56,782 +7
May13 121217 106.19 106.33 105.41 105.45 -0.57 16,732 49,170 +692
Jun13 121217 105.75 105.88 104.91 104.95 -0.62 30,257 101,555 +1,009
Jul13 121217 105.32 105.43 104.46 104.47 -0.67 5,488 33,895 -59
Aug13 121217 104.86 104.89 103.98 103.98 -0.69 4,839 46,624 +1,408
Sep13 121217 104.19 104.41 103.46 103.46 -0.71 8,619 42,755 +587
Oct13 121217 103.75 103.94 102.99 102.99 -0.73 3,833 36,165 +1,499
Nov13 121217 102.57 102.57 102.57 102.57 -0.75 2,258 31,293 +287
Dec13 121217 103.00 103.27 102.16 102.18 -0.76 19,276 126,823 +2,281
Jan14 121217 101.86 101.86 101.86 101.86 -0.77 980 22,345 +472
Feb14 121217 101.54 101.54 101.54 101.54 -0.78 369 12,954 +122
Total Volume and Open Interest 467,011 1,291,770 -15,253
Gas Oil(ICE)
Jan13 121217 925.00 926.75 917.00 922.25 -0.50 57,429 113,905 -3,451
Feb13 121217 925.50 926.75 917.50 923.00 unch 43,498 81,988 +4,770
Mar13 121217 923.25 924.50 915.50 921.00 +0.50 19,228 49,150 +865
Apr13 121217 918.00 920.00 912.00 917.25 +0.75 8,316 35,203 +902
May13 121217 913.25 916.00 908.25 913.50 +0.75 5,001 26,386 +209
Jun13 121217 913.00 913.00 905.25 909.75 +0.75 9,863 37,170 +1,020
Jul13 121217 910.75 910.75 906.50 908.00 +1.00 1,206 16,698 -159
Aug13 121217 908.75 908.75 904.75 906.25 +1.00 742 14,748 +72
Sep13 121217 906.75 906.75 902.75 904.50 +1.00 1,607 17,250 +651
Oct13 121217 902.75 904.75 901.75 902.50 +1.00 1,072 8,225 +82
Total Volume and Open Interest 155,237 502,466 +5,969
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121217 2.295 2.298 2.270 2.277 -0.021 143 1,041 +4
Feb13 121217 2.301 2.305 2.280 2.287 -0.018 150 1,727 -4
Mar13 121217 2.307 2.307 2.288 2.297 -0.021 204 1,942 -48
Apr13 121217 2.308 2.308 2.296 2.296 -0.019 207 676 +29
May13 121217 2.284 2.295 2.284 2.294 -0.013 153 885 -11
Jun13 121217 2.270 2.291 2.270 2.285 -0.014 79 983 -36
Jul13 121217 2.253 2.265 2.246 2.262 -0.014 82 1,251 +14
Total Volume and Open Interest 1,078 9,371 -19
WTI Crude Oil(ICE)
Jan13 121217 87.04 87.71 86.50 87.20 +0.47 34,098 46,004 -6,317
Feb13 121217 87.48 88.20 87.03 87.67 +0.42 32,514 77,328 +1,753
Mar13 121217 88.10 88.69 87.60 88.17 +0.35 13,486 49,801 +3,334
Apr13 121217 88.67 89.19 88.18 88.65 +0.26 4,505 20,119 +122
May13 121217 89.24 89.60 88.86 89.09 +0.16 3,727 18,265 -44
Jun13 121217 89.65 89.94 89.22 89.40 +0.07 8,537 60,172 +227
Jul13 121217 89.59 89.99 89.59 89.60 unch 1,324 9,699 +128
Aug13 121217 90.17 90.17 89.70 89.70 -0.05 584 6,274 +96
Sep13 121217 90.26 90.26 89.77 89.77 -0.10 1,036 10,521 -43
Oct13 121217 89.77 89.77 89.77 89.77 -0.14 374 6,752 +45
Nov13 121217 89.77 89.77 89.77 89.77 -0.18 334 5,659 +15
Dec13 121217 90.03 90.44 89.76 89.77 -0.20 4,818 65,359 -1,174
Jan14 121217 89.69 89.69 89.69 89.69 -0.22 186 6,340 +64
Feb14 121217 89.58 89.58 89.58 89.58 -0.24 31 2,146 +5
Mar14 121217 89.48 89.48 89.48 89.48 -0.26 14 3,573 -3
Apr14 121217 89.37 89.37 89.37 89.37 -0.28 4 2,174 +0
Total Volume and Open Interest 110,074 493,166 -2,462
US Dollar Index(ICE)
Dec12 121217 79.590 79.675 79.490 79.512 -0.048 19,357 21,193 -5,926
Mar13 121217 79.660 79.780 79.525 79.620 -0.035 20,619 29,802 +6,583
Jun13 121217 79.720 79.755 79.720 79.755 -0.060 0 504 +0
Total Volume and Open Interest 39,976 51,502 +657
Australian Dollar(CME)
Dec12 121217 105.55 105.92 105.28 105.44 -0.17 167,348 76,776 -35,214
Mar13 121217 104.91 105.20 104.55 104.74 -0.16 84,137 187,975 +46,376
Jun13 121217 104.03 104.20 104.03 104.07 -0.13 0 120 +0
Total Volume and Open Interest 251,485 264,876 +11,162
British Pound(CME)
Dec12 121217 161.74 162.16 161.59 162.02 +0.34 137,081 79,513 -23,173
Mar13 121217 161.69 162.13 161.53 161.99 +0.35 79,487 153,347 +46,217
Jun13 121217 161.71 161.94 161.71 161.94 +0.35 1 73 +0
Total Volume and Open Interest 216,569 232,935 +23,044
Canadian Dollar(CME)
Dec12 121217 101.44 101.70 101.19 101.59 +0.22 90,585 83,746 -13,367
Mar13 121217 101.23 101.51 100.99 101.39 +0.22 60,387 123,907 +35,329
Jun13 121217 101.15 101.20 100.95 101.17 +0.22 20 1,053 +14
Sep13 121217 100.93 101.04 100.71 100.93 +0.22 25 925 +23
Total Volume and Open Interest 151,097 209,942 +22,073
Japanese Yen(CME)
Dec12 121217 118.83 119.83 118.75 119.43 -0.40 176,631 125,921 -22,879
Mar13 121217 119.00 119.92 118.81 119.39 -0.53 92,617 185,388 +43,414
Jun13 121217 119.17 120.03 119.08 119.49 -0.54 4 148 -2
Total Volume and Open Interest 269,257 311,517 +20,537
Swiss Franc(CME)
Dec12 121217 109.02 109.08 108.76 109.00 +0.05 35,082 21,779 -5,301
Mar13 121217 109.24 109.28 108.91 109.12 +0.01 21,143 31,605 +8,758
Jun13 121217 109.31 109.31 109.28 109.31 +0.03 0 7 +0
Total Volume and Open Interest 56,225 53,391 +3,457
EuroFX(CME)
Dec12 121217 131.88 131.91 131.45 131.71 +0.11 237,395 99,203 -40,629
Mar13 121217 131.86 132.05 131.56 131.72 +0.01 98,705 151,332 +42,481
Jun13 121217 132.10 132.10 131.63 131.84 unch 42 781 +27
Total Volume and Open Interest 336,143 251,366 +1,880
Mexican Peso(CME)
Dec12 121217 784.00 784.75 781.50 782.75 unch 68,668 104,126 -8,890
Jan13 121217 784.00 784.00 781.00 784.00 +3.00      
Total Volume and Open Interest 126,936 300,374 +18,633
Brazilian Real(CME)
Jan13 121217 477.65 478.15 475.75 476.55 -2.65 445 4,662 +419
Feb13 121217 474.35 477.00 473.40 474.35 -2.65 0 2,616 +0
Mar13 121217 475.25 475.25 471.70 472.65 -2.60 220 2,312 +101
Apr13 121217 470.75 473.35 470.75 470.75 -2.60      
Total Volume and Open Interest 665 37,626 +520
30-Year T-Bonds(CBOT)
Dec12 121217 149~140 149~230 148~120 148~210 -1~020 4,113 9,135 -221
Mar13 121217 148~090 148~120 147~000 147~090 -1~020 507,299 581,039 -13,854
Jun13 121217 146~080 147~030 146~010 146~010 -1~020 1 5 +1
Total Volume and Open Interest 511,413 590,179 -14,074
10-Year T-Notes(CBOT)
Dec12 121217 133~070 133~125 132~280 132~315 -0~130 12,019 18,321 -5,088
Mar13 121217 132~245 132~245 132~085 132~125 -0~130 1,311,631 1,694,868 +2,512
Jun13 121217 131~175 131~305 131~175 131~175 -0~130      
Total Volume and Open Interest 1,323,650 1,713,189 -2,576
5-Year T-Notes(CBOT)
Dec12 121217 124~144 124~174 124~104 124~122 -0~052 12,563 54,666 -3,762
Mar13 121217 124~120 124~120 124~046 124~064 -0~056 719,600 1,418,362 -14,519
Jun13 121217 123~184 123~242 123~184 123~184 -0~056      
Total Volume and Open Interest 732,163 1,473,028 -18,281
2 Year T-Notes(CBOT)
Dec12 121217 110~092 110~092 110~080 110~084 -0~004 5,350 33,167 -1,750
Mar13 121217 110~086 110~092 110~074 110~080 -0~006 203,945 944,436 +1,783
Jun13 121217 109~244 109~252 109~244 109~244 -0~006      
Total Volume and Open Interest 209,295 977,603 +33
Eurodollars(CME)
Dec12 121214 99.690 99.695 99.690 99.692 +0.002 109,164 832,204 -7,538
Mar13 121217 99.715 99.725 99.705 99.710 unch 124,916 700,799 +11,343
Jun13 121217 99.700 99.710 99.685 99.695 unch 92,704 699,645 -7,444
Sep13 121217 99.680 99.685 99.660 99.670 -0.005 126,051 605,094 -13,677
Dec13 121217 99.650 99.655 99.625 99.635 -0.010 136,933 750,302 -7,645
Mar14 121217 99.620 99.625 99.590 99.600 -0.020 142,704 623,999 +1,757
Jun14 121217 99.580 99.580 99.545 99.555 -0.025 159,676 581,916 +234
Sep14 121217 99.530 99.535 99.490 99.505 -0.025 186,280 485,721 +11,717
Dec14 121217 99.465 99.465 99.420 99.435 -0.030 225,322 583,051 -5,842
Mar15 121217 99.395 99.395 99.355 99.365 -0.035 233,990 527,812 +2,897
Jun15 121217 99.320 99.320 99.270 99.285 -0.040 220,679 597,305 -1,327
Sep15 121217 99.225 99.225 99.180 99.195 -0.040 190,702 444,332 +12,026
Dec15 121217 99.110 99.110 99.060 99.075 -0.040 221,085 435,006 +17,156
Mar16 121217 98.985 98.985 98.930 98.950 -0.040 101,846 260,515 +9,967
Jun16 121217 98.845 98.845 98.785 98.805 -0.045 64,944 181,332 -1,638
Sep16 121217 98.695 98.695 98.630 98.650 -0.050 62,602 165,411 +5,328
Dec16 121217 98.530 98.535 98.465 98.490 -0.055 60,589 126,518 +1,447
Mar17 121217 98.380 98.385 98.315 98.340 -0.060 23,791 87,717 +643
Total Volume and Open Interest 2,587,040 8,938,747 +48,827
Ultra T-Bond(CBOT)
Dec12 121217 165~00 165~16 163~27 163~27 -1~20 1,639 12,953 -24
Mar13 121217 164~01 164~06 161~29 162~13 -1~20 78,263 358,602 +798
Jun13 121217 162~13 162~13 162~13 162~13 -1~20      
Total Volume and Open Interest 79,902 371,555 +774
30 Day Federal Funds(CBOT)
Dec12 121217 99.840 99.842 99.838 99.840 -0.003 7,077 49,390 +4,817
Jan13 121217 99.860 99.860 99.855 99.855 unch 2,346 33,044 +1,312
Feb13 121217 99.870 99.870 99.865 99.865 unch 3,535 24,061 -662
Mar13 121217 99.870 99.875 99.870 99.870 unch 3,046 23,435 +795
Apr13 121217 99.880 99.885 99.875 99.875 unch 2,007 26,459 +1,014
May13 121217 99.880 99.885 99.875 99.875 unch 616 26,512 +332
Total Volume and Open Interest 26,174 355,693 +9,815
3-Mth Euro-Yen(CME)
Dec12 121217 99.683 99.683 99.683 99.683 -0.002      
Mar13 121217 99.720 99.720 99.720 99.720 unch      
Jun13 121217 99.745 99.745 99.745 99.745 unch      
Sep13 121217 99.753 99.753 99.753 99.753 unch      
Dec13 121217 99.805 99.805 99.805 99.805 unch      
Mar14 121217 99.815 99.815 99.815 99.815 unch      
Jun14 121217 99.770 99.770 99.770 99.770 unch      
Sep14 121217 99.630 99.630 99.630 99.630 unch      
Dec14 121217 99.855 99.855 99.855 99.855 unch      
Mar15 121217 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121217 99.73 99.73 99.72 99.72 unch 0 1,671 +0
Jun13 121217 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121217 99.75 99.75 99.75 99.75 unch 0 120 +0
Dec13 121217 99.81 99.81 99.81 99.81 unch 0 384 +0
Mar14 121217 99.82 99.82 99.82 99.82 unch 0 214 +0
Jun14 121217 99.77 99.77 99.77 99.77 unch      
Sep14 121217 99.63 99.63 99.63 99.63 unch      
Dec14 121217 99.86 99.86 99.86 99.86 unch 0 4 +0
Total Volume and Open Interest 0 3,757 +0
Japanese Gov't Bonds(SGX)
Mar13 121217 144.40 144.51 144.18 144.32 -0.08 4,209 23,692 -292
Jun13 121217 142.23 142.23 142.23 142.23 -0.08      
Sep13 121217 140.14 140.14 140.14 140.14 -0.08      
Total Volume and Open Interest 4,209 23,692 -292
Euro-Bund(EUREX)
Mar13 121217 144.71 145.02 144.61 144.86 -0.07 713,419 867,957 -15,268
Jun13 121217 142.99 143.05 142.99 142.99 -0.06 160 122 +35
Sep13 121217 142.99 142.99 142.99 142.99 -0.06      
Total Volume and Open Interest 713,579 868,079 -15,233
Euro-Bobl(EUREX)
Mar13 121217 127.31 127.46 127.20 127.35 -0.12 390,207 759,080 +896
Jun13 121217 125.71 125.73 125.71 125.73 -0.09 0 1 +0
Sep13 121217 125.73 125.73 125.73 125.73 -0.09      
Total Volume and Open Interest 390,207 759,081 +896
3-Mth Euribor(EUREX)
Dec12 121217 99.815 99.815 99.815 99.815 unch 0 2,454 +0
Mar13 121217 99.850 99.850 99.840 99.840 -0.015 2 2,486 +0
Jun13 121217 99.855 99.855 99.840 99.840 -0.020 0 962 +0
Total Volume and Open Interest 29 8,881 +27
Long Gilt(LIFFE)
Dec12 121217 119~00 119~02 118~32 119~01 -0~04 2,018 22,275 -1,973
Mar13 121217 118~12 118~12 118~06 118~09 -0~04 92,368 341,826 -7,086
Total Volume and Open Interest 94,386 364,101 -9,059
3-Mth Short Sterling(LIFFE)
Dec12 121217 99.49 99.49 99.48 99.48 -0.01 9,778 222,242 -6,159
Mar13 121217 99.49 99.50 99.48 99.49 -0.01 23,482 337,378 -3,771
Jun13 121217 99.49 99.50 99.48 99.49 -0.01 27,111 310,804 +9,635
Sep13 121217 99.49 99.50 99.47 99.48 -0.01 64,991 305,087 +3,024
Dec13 121217 99.46 99.47 99.45 99.45 -0.01 108,288 302,096 -312
Mar14 121217 99.45 99.45 99.43 99.43 -0.01 75,673 274,958 +8,116
Total Volume and Open Interest 500,696 2,654,498 +21,277
3-Mth Euribor(LIFFE)
Dec12 121217 99.810 99.820 99.810 99.815 unch 73,516 495,072 -6,492
Mar13 121217 99.850 99.855 99.835 99.840 -0.015 59,278 505,550 -17,774
Jun13 121217 99.850 99.855 99.830 99.840 -0.020 55,002 520,875 +9,101
Total Volume and Open Interest 473,115 4,339,063 -25,868
3-Mth Aus T-Bills(SFE)
Dec12 121213 96.90 96.91 96.88 96.90 unch 28,325 36,411 -22,846
Mar13 121217 97.07 97.11 97.06 97.10 +0.03 26,229 208,437 -2,097
Jun13 121217 97.14 97.20 97.13 97.19 +0.05 25,269 163,926 +3,866
Sep13 121217 97.14 97.21 97.13 97.20 +0.05 14,610 105,221 +645
Dec13 121217 97.10 97.16 97.08 97.16 +0.06 7,767 84,831 +1,534
Mar14 121217 97.02 97.08 97.00 97.08 +0.06 6,492 52,254 +2,789
Jun14 121217 96.95 96.98 96.90 96.97 +0.06 6,286 31,486 +2,572
Sep14 121217 96.87 96.89 96.83 96.89 +0.07 1,242 18,148 +378
Dec14 121217 96.78 96.80 96.72 96.80 +0.07 1,479 5,781 +638
Mar15 121217 96.68 96.72 96.68 96.72 +0.07 16 59 -1
Total Volume and Open Interest 89,390 670,674 +8,274
10-Year Aus T-Bonds(SFE)
Dec12 121217 96.70 96.79 96.68 96.69 -0.01 385,725 273,200 -111,737
Mar13 121217 96.65 96.74 96.61 96.67 +0.02 374,563 393,040 +189,846
Total Volume and Open Interest 760,288 666,240 +78,109
3-Year Aus T-Bonds(SFE)
Dec12 121217 97.18 97.25 97.16 97.18 unch 380,474 302,651 -109,935
Mar13 121217 97.21 97.27 97.17 97.24 +0.04 320,005 398,237 +213,248
Total Volume and Open Interest 700,479 700,888 +103,313
Gold(CMX)
Dec12 121217 1690.5 1698.5 1689.5 1697.0 +1.2 240 370 -239
Feb13 121217 1698.4 1701.0 1687.5 1698.2 +1.2 171,357 276,365 -8,225
Apr13 121217 1700.9 1702.8 1690.0 1700.3 +1.2 3,681 37,099 +942
Jun13 121217 1705.0 1705.0 1694.6 1702.3 +1.2 3,751 29,750 +232
Aug13 121217 1705.8 1706.0 1696.5 1704.2 +1.2 888 16,403 +265
Oct13 121217 1708.1 1708.1 1698.5 1706.1 +1.1 148 10,674 +35
Dec13 121217 1704.9 1709.2 1700.0 1708.1 +1.1 673 22,257 +275
Feb14 121217 1708.8 1710.2 1708.8 1710.2 +1.1 38 2,605 -9
Apr14 121217 1712.5 1712.5 1712.5 1712.5 +1.1 2 3,502 +1
Jun14 121217 1715.0 1715.0 1715.0 1715.0 +1.2 118 8,962 +0
Aug14 121217 1717.5 1717.5 1717.5 1717.5 +1.3 6 88 +4
Oct14 121217 1720.0 1720.0 1720.0 1720.0 +1.3      
Total Volume and Open Interest 182,177 432,183 -6,578
Silver(CMX)
Dec12 121217 3229.0 3233.5 3210.5 3220.6 -1.7 880 765 +92
Mar13 121217 3240.0 3248.5 3208.0 3228.0 -1.9 60,389 84,070 -2,335
May13 121217 3244.5 3252.0 3215.0 3233.1 -1.9 1,662 8,423 +855
Jul13 121217 3254.5 3254.5 3221.5 3237.2 -1.9 1,073 6,830 +246
Sep13 121217 3240.9 3240.9 3240.9 3240.9 -1.9 270 4,729 +168
Dec13 121217 3254.0 3260.0 3242.5 3246.2 -1.8 1,513 17,806 +88
Mar14 121217 3249.0 3249.0 3249.0 3249.0 -1.3 5 1,622 +5
Total Volume and Open Interest 68,687 143,178 -888
Platinum(NYMEX)
Jan13 121217 1616.2 1621.0 1604.0 1608.5 -6.0 15,453 47,685 -1,913
Apr13 121217 1621.7 1621.7 1608.0 1612.4 -6.0 2,781 16,151 +1,801
Jul13 121217 1617.9 1617.9 1614.4 1616.2 -5.5 63 474 +35
Oct13 121217 1618.2 1618.2 1618.2 1618.2 -5.5 0 42 +0
Total Volume and Open Interest 18,297 64,364 -77
Palladium(NYMEX)
Dec12 121217 700.05 700.05 697.20 697.20 -3.60 32 76 +8
Mar13 121217 705.15 705.20 695.05 698.30 -3.75 5,815 25,640 +715
Jun13 121217 701.30 701.30 699.65 699.65 -3.75 14 113 +13
Total Volume and Open Interest 5,864 25,835 +739
Copper(CMX)
Dec12 121217 365.75 366.60 363.40 364.90 -1.60 497 2,191 -160
Mar13 121217 368.35 369.30 364.75 366.60 -1.70 40,385 103,594 -970
May13 121217 368.35 370.45 365.95 367.80 -1.70 3,059 19,266 +341
Jul13 121217 367.90 369.45 367.90 368.80 -1.65 1,412 9,444 +490
Sep13 121217 371.10 371.10 369.55 369.55 -1.60 717 4,026 +428
Total Volume and Open Interest 47,101 151,365 +690
DJIA Index(CBOT)
Dec12 121217 13194 13250 13150 13245 +95 3,000 14,790 -1,836
Mar13 121217 13140 13192 13090 13184 +97 468 1,519 +459
Jun13 121217 13106 13106 13009 13106 +97      
Sep13 121217 13027 13027 12930 13027 +97      
Total Volume and Open Interest 3,468 16,309 -1,377
E-mini DJIA Index(CBOT)
Dec12 121217 13188 13255 13140 13245 +95 136,657 80,256 -12,227
Mar13 121217 13132 13193 13079 13184 +97 35,466 28,987 +11,717
Jun13 121217 13030 13106 13030 13106 +97 0 68 +0
Sep13 121217 13027 13027 13027 13027 +97      
Total Volume and Open Interest 172,123 109,311 -510
S & P 500(CME)
Dec12 121217 1417.50 1432.40 1417.50 1432.40 +17.30 37,599 172,788 -15,021
Mar13 121217 1414.90 1428.60 1409.30 1427.00 +17.80 32,482 55,417 +21,607
Jun13 121217 1412.00 1420.50 1412.00 1420.50 +17.90 0 4,874 +0
Sep13 121217 1413.80 1413.80 1407.90 1413.80 +17.90 0 175 +0
Total Volume and Open Interest 70,081 233,254 +6,586
S & P 500 E-Mini(Globex)
Dec12 121217 1421.25 1434.25 1415.00 1432.50 +17.50 1,950,507 2,362,869 -424,364
Mar13 121217 1415.25 1429.00 1409.25 1427.00 +17.75 967,938 935,496 +461,427
Total Volume and Open Interest 2,918,671 3,304,066 +37,082
NASDAQ 100(CME)
Dec12 121217 2631.50 2669.50 2630.50 2666.50 +38.70 2,030 22,551 +974
Mar13 121217 2637.50 2665.00 2610.80 2662.00 +38.70 446 1,434 +482
Jun13 121217 2656.50 2656.50 2617.80 2656.50 +38.70      
Total Volume and Open Interest 2,476 23,985 +1,456
NASDAQ 100 E-Mini(Globex)
Dec12 121217 2635.30 2669.80 2614.00 2666.50 +38.70 299,474 341,516 -37,129
Mar13 121217 2632.00 2665.30 2609.30 2662.00 +38.70 97,996 58,895 +41,088
Total Volume and Open Interest 397,470 400,424 +3,959
S & P Midcap 400(CME)
Dec12 121217 1012.20 1012.20 1003.20 1012.20 +9.00 131 2,754 -116
Mar13 121217 1010.00 1010.00 1010.00 1010.00 +9.30 131 143 +143
Jun13 121217 1007.90 1007.90 998.60 1007.90 +9.30      
Total Volume and Open Interest 262 2,897 +27
Volatility Index(CBOE)
Dec12 121217 16.70 17.20 16.15 16.20 -0.65 42,688 83,858 -9,886
Jan13 121217 17.15 17.35 16.40 16.46 -0.71 41,329 0 +0
Feb13 121217 18.15 18.40 17.50 17.55 -0.70 11,721 50,590 +1,865
Mar13 121217 19.15 19.37 18.55 18.60 -0.70 6,441 0 +0
Total Volume and Open Interest 112,517 152,397 -7,374
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121217 9820 9995 9785 9895 +110 8,617 46,761 +2,303
Jun13 121217 9860 9860 9745 9850 +105      
Total Volume and Open Interest 13,499 62,644 +2,056
Nikkei 225(SGX)
Mar13 121217 9740 9965 9715 9825 +55 140,091 222,522 +46,032
Jun13 121217 9960 9960 9735 9750 +55 0 1,208 +0
Sep13 121217 9745 9745 9745 9745 +60      
Total Volume and Open Interest 274,410 451,091 +34,569
CAC 40(EURONEXT)
Dec12 121217 3641.0 3647.0 3611.0 3638.0 +1.5 78,574 369,817 +9,094
Jan13 121217 3641.5 3647.0 3611.0 3638.0 +1.0 15,246 22,814 +14,224
Feb13 121217 3639.5 3643.5 3620.0 3638.0 +1.0 7 65 +4
Total Volume and Open Interest 95,248 401,780 +27,929
Hang Seng Index(HKFE)
Dec12 121217 22585 22616 22433 22475 -164 49,084 128,083 -703
Jan13 121217 22666 22666 22454 22495 -155 759 5,793 +352
Total Volume and Open Interest 49,945 140,417 -327
DAX(EUREX)
Dec12 121217 7610.5 7629.0 7565.5 7599.5 +4.5 119,778 166,992 -3,472
Mar13 121217 7618.5 7634.5 7571.5 7605.5 +4.5 12,095 32,907 +5,820
Jun13 121217 7628.0 7643.5 7581.5 7614.0 +4.0 1,808 6,523 +235
Total Volume and Open Interest 133,681 206,422 +2,583
FT-SE 100(EURONEXT)
Dec12 121217 5925.50 5930.00 5882.00 5903.50 -22.00 130,409 596,903 -26,122
Mar13 121217 5890.50 5890.50 5841.00 5864.00 -21.00 58,005 103,714 +38,666
Jun13 121217 5784.50 5798.00 5784.50 5798.00 -22.00 3 188 +150
Total Volume and Open Interest 188,417 700,858 +12,694
SPI 200(SFE)
Dec12 121217 4584.0 4588.0 4568.0 4573.0 -8.0 31,473 279,520 +3,063
Mar13 121217 4560.0 4564.0 4543.0 4549.0 -6.0 6,020 20,769 +4,734
Jun13 121217 4550.0 4550.0 4546.0 4546.0 -5.0 1 3,002 +1
Total Volume and Open Interest 37,790 304,933 +8,027
FTSE MIB(ISE)
Dec12 121217 15960.00 16065.00 15810.00 16009.00 +98.00 21,593 36,598 +375
Mar13 121217 15975.00 16065.00 15825.00 16021.00 +98.00 968 3,385 +795
Jun13 121217 15875.00 15875.00 15625.00 15719.00 +101.00 0 20 +0
Total Volume and Open Interest 22,561 40,003 +1,170
KOSPI 200(KFE)
Mar13 121217 263.25 263.30 263.05 263.30 -1.20 166,467 100,457 +5,508
Jun13 121217 266.30 266.70 264.75 264.75 -1.55 208 1,283 +55
Sep13 121217 266.70 266.70 266.70 266.70 -1.20 0 15 +0
Total Volume and Open Interest 166,675 101,755 +5,563
GSCI(CME)
Jan13 121217 637.60 639.15 636.00 636.00 -1.25 2,349 8,846 +1,805
Feb13 121217 637.50 641.00 637.50 637.50 -1.50      
Mar13 121217 639.75 639.75 639.75 639.75        
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!