Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121218 1496.00 1501.75 1462.50 1466.00 -30.25 85,466 126,928 -9,002
Mar13 121218 1487.75 1493.75 1457.00 1460.50 -27.75 70,005 213,610 +3,361
May13 121218 1466.00 1471.50 1441.50 1444.50 -22.75 15,991 121,101 +52
Jul13 121218 1450.50 1455.75 1428.25 1432.50 -19.25 11,093 78,119 +1,683
Aug13 121218 1418.75 1419.75 1393.75 1400.50 -15.25 509 2,274 +401
Sep13 121218 1356.50 1365.25 1348.75 1352.75 -12.50 125 1,545 -1
Nov13 121218 1319.00 1320.00 1304.00 1310.00 -9.00 5,977 63,374 +497
Jan14 121218 1320.75 1325.25 1314.50 1315.75 -9.00 21 1,025 +2
Mar14 121218 1315.75 1328.50 1315.75 1319.50 -9.00 9 578 +7
May14 121218 1322.00 1324.25 1315.50 1315.50 -8.75 0 465 +0
Jul14 121218 1318.00 1325.50 1318.00 1318.25 -7.25 13 352 -3
Aug14 121218 1313.00 1320.25 1313.00 1313.00 -7.25 0 1 +0
Sep14 121218 1299.75 1307.00 1299.75 1299.75 -7.25 0 1 +0
Nov14 121218 1281.00 1292.00 1279.00 1283.75 -8.25 34 2,411 +16
Total Volume and Open Interest 189,253 611,890 -2,977
Soybean Meal(CBOT)
Jan13 121218 455.80 457.40 443.50 444.90 -10.50 26,884 54,397 -1,501
Mar13 121218 452.30 453.80 441.10 442.70 -9.20 25,056 90,787 +4,781
May13 121218 439.00 440.60 430.30 431.80 -6.70 7,515 35,877 +1,349
Jul13 121218 429.70 430.80 421.50 423.70 -5.00 4,861 27,466 -58
Aug13 121218 416.70 416.70 410.70 411.70 -3.10 490 2,813 +23
Sep13 121218 391.40 396.80 391.40 392.80 -2.80 337 2,517 +67
Oct13 121218 369.40 375.40 369.40 370.90 -3.20 412 3,736 +113
Dec13 121218 370.00 372.90 365.50 368.60 -2.70 1,910 15,406 +97
Jan14 121218 372.50 372.50 369.60 369.60 -2.70 77 817 +76
Mar14 121218 374.00 374.00 371.10 371.20 -2.70 0 695 +0
Total Volume and Open Interest 67,542 234,929 +4,531
Soybean Oil(CBOT)
Jan13 121218 49.67 50.07 49.10 49.17 -0.62 54,244 80,907 -9,334
Mar13 121218 50.13 50.53 49.49 49.55 -0.68 41,324 123,118 +3,775
May13 121218 50.62 50.95 49.95 50.02 -0.68 12,769 44,023 +735
Jul13 121218 51.10 51.40 50.39 50.45 -0.68 5,298 31,283 +231
Aug13 121218 51.23 51.31 50.46 50.54 -0.65 771 4,134 +93
Sep13 121218 51.05 51.35 50.40 50.56 -0.57 598 3,856 -7
Oct13 121218 50.65 50.81 50.14 50.29 -0.44 540 4,964 +92
Dec13 121218 50.60 50.60 49.94 50.12 -0.40 1,242 15,188 +160
Jan14 121218 50.31 50.70 50.31 50.31 -0.39 39 1,366 +14
Mar14 121218 50.59 50.97 50.59 50.59 -0.38 62 485 +32
Total Volume and Open Interest 116,962 310,444 -4,384
Canola(WCE)
Jan13 121218 592.1 592.1 584.0 585.5 -6.6 9,008 47,892 -5,726
Mar13 121218 589.8 589.8 580.6 582.3 -6.9 7,998 61,348 +1,046
May13 121218 587.1 587.1 578.5 580.2 -7.3 4,140 17,403 +1,258
Jul13 121218 581.6 581.6 575.3 577.2 -6.6 1,360 10,211 +643
Nov13 121218 533.8 533.8 527.9 529.9 -5.9 322 10,526 +256
Total Volume and Open Interest 22,829 147,926 -2,522
Corn(CBOT)
Mar13 121218 724.00 725.75 715.25 720.00 -4.00 110,147 587,554 -8,010
May13 121218 727.00 729.00 719.00 723.75 -3.75 27,997 182,691 +2,415
Jul13 121218 724.00 726.50 717.00 721.75 -3.25 15,123 146,943 -763
Sep13 121218 642.00 645.00 639.00 643.25 unch 1,434 39,441 +31
Dec13 121218 621.75 625.00 617.00 623.00 +1.00 8,431 189,282 -332
Mar14 121218 629.50 632.25 626.00 631.50 +1.00 392 4,704 +89
May14 121218 637.50 637.50 636.50 637.50 +1.00 34 1,396 +4
Jul14 121218 634.50 638.75 634.50 638.75 +1.00 1 1,342 +0
Sep14 121218 598.25 598.25 597.00 598.25 +1.25 6 106 +3
Dec14 121218 595.50 596.75 592.00 596.00 +1.00 402 8,243 +214
Total Volume and Open Interest 163,969 1,162,788 -7,030
Wheat(CBOT)
Mar13 121218 808.00 814.25 801.50 811.25 +3.25 39,670 239,825 +746
May13 121218 820.25 826.00 813.25 823.00 +2.75 9,916 61,518 +799
Jul13 121218 826.25 832.25 819.50 829.00 +1.75 7,450 72,288 -221
Sep13 121218 842.00 843.75 833.25 841.00 +1.25 671 11,818 -45
Dec13 121218 855.00 858.00 844.50 853.00 -0.25 3,976 47,697 -477
Mar14 121218 864.50 864.50 854.50 862.00 -1.25 98 3,492 -44
Total Volume and Open Interest 61,883 439,543 +665
Wheat(KCBT)
Mar13 121218 856.00 861.50 850.75 860.50 +4.25 8,314 95,436 -219
May13 121218 866.50 871.75 861.50 870.75 +4.25 2,433 22,478 +176
Jul13 121218 875.50 878.50 868.50 876.75 +3.00 1,651 28,822 +16
Sep13 121218 887.50 888.00 878.50 886.50 +1.50 326 5,361 +127
Dec13 121218 902.00 902.25 891.25 898.75 -0.25 192 4,715 -102
Mar14 121218 899.75 905.50 899.00 905.50 +0.50 12 211 +0
Total Volume and Open Interest 12,934 157,398 +3
Wheat(MGE)
Dec12 121214 884.75 884.75 884.75 884.75 unch 3 20 -3
Mar13 121218 897.00 904.50 895.50 901.50 +5.25 2,012 27,890 -4
May13 121218 907.00 914.00 905.75 910.25 +4.00 561 7,488 +45
Jul13 121218 916.25 921.75 912.25 916.25 +1.00 198 2,982 -19
Sep13 121218 916.75 920.75 912.00 914.25 -0.25 223 4,042 +70
Total Volume and Open Interest 3,065 44,955 +100
Oats(CBOT)
Mar13 121218 389.50 393.25 379.50 380.50 -8.75 411 9,707 -7
May13 121218 391.00 398.00 386.25 386.25 -8.50 76 1,025 +47
Jul13 121218 390.50 398.00 386.75 386.75 -8.00 2 121 -1
Sep13 121218 376.25 384.25 376.25 376.25 -8.00 0 7 +0
Total Volume and Open Interest 491 10,917 +40
Rough Rice(CBOT)
Jan13 121218 15.35 15.35 15.15 15.15 -0.05 935 7,019 -527
Mar13 121218 15.73 15.73 15.45 15.47 -0.04 960 7,369 +645
May13 121218 15.93 15.93 15.77 15.78 -0.05 80 722 +51
Jul13 121218 16.04 16.04 15.97 15.97 -0.04 1 59 +1
Total Volume and Open Interest 1,977 15,205 +171
Live Cattle(CME)
Dec12 121218 128.800 129.500 128.050 128.235 -0.765 8,444 14,354 -3,198
Feb13 121218 133.685 134.050 132.880 132.950 -0.550 24,581 145,598 -233
Apr13 121218 137.500 137.935 136.985 137.130 -0.445 8,788 76,604 +1,296
Jun13 121218 133.185 133.535 132.300 132.435 -0.815 5,755 49,941 +534
Aug13 121218 132.850 133.130 131.935 132.035 -0.900 4,018 28,881 -499
Oct13 121218 136.500 136.700 135.750 135.750 -0.850 1,835 6,516 +1,021
Total Volume and Open Interest 53,779 325,335 -951
Feeder Cattle(CME)
Jan13 121218 154.350 154.750 152.050 152.200 -2.050 2,852 10,362 -171
Mar13 121218 156.300 157.235 154.325 154.400 -1.850 1,686 9,863 +461
Apr13 121218 157.500 158.450 156.035 156.075 -1.575 378 2,064 -19
May13 121218 158.850 159.700 157.400 157.750 -0.950 297 3,000 +64
Aug13 121218 162.550 163.150 161.100 161.700 -0.850 264 2,416 +126
Sep13 121218 163.200 163.400 161.800 162.250 -0.850 80 380 +13
Oct13 121218 163.650 164.000 162.600 163.100 -0.400 40 193 +0
Total Volume and Open Interest 5,646 28,393 +503
Lean Hogs(CME)
Feb13 121218 84.885 86.150 84.450 85.285 +0.535 13,310 99,596 -1,902
Apr13 121218 90.035 90.850 89.550 90.285 +0.485 7,052 44,441 +640
May13 121218 97.700 98.350 97.650 98.000 +0.465 113 1,567 +58
Jun13 121218 99.500 100.300 99.100 100.000 +0.750 7,627 34,068 +1,216
Jul13 121218 99.600 100.000 98.980 99.930 +0.750 627 11,012 +104
Aug13 121218 98.350 99.000 98.000 98.850 +0.600 510 15,247 +157
Oct13 121218 87.450 88.300 87.300 88.135 +0.685 724 12,705 +259
Dec13 121218 83.750 84.650 83.700 84.300 +0.400 489 5,508 +205
Total Volume and Open Interest 30,613 225,808 -16,197
Class III Milk(CME)
Dec12 121218 18.64 18.68 18.63 18.68 +0.05 34 4,243 -8
Jan13 121218 17.87 18.17 17.65 18.06 +0.25 342 3,087 -17
Feb13 121218 18.38 18.50 18.09 18.42 +0.05 233 2,430 +44
Mar13 121218 18.78 18.83 18.48 18.74 unch 199 2,040 +26
Apr13 121218 18.78 18.82 18.59 18.79 +0.03 54 1,441 +6
Total Volume and Open Interest 949 20,258 +89
Cocoa(ICE)
Mar13 121218 2420 2420 2387 2397 -28 7,469 89,695 -1,462
May13 121218 2421 2423 2396 2404 -27 2,241 32,320 +71
Jul13 121218 2425 2429 2405 2412 -25 492 18,864 -43
Sep13 121218 2430 2430 2409 2416 -25 376 16,400 +72
Dec13 121218 2416 2432 2416 2421 -23 130 9,947 +87
Mar14 121218 2423 2435 2422 2427 -22 240 15,891 +43
May14 121218 2432 2432 2432 2432 -22 30 7,505 +10
Total Volume and Open Interest 10,978 192,527 -1,222
Coffee "C"(ICE)
Dec12 121218 133.50 133.50 133.50 133.50 -4.45 11 17 -39
Mar13 121218 145.05 148.00 143.35 144.00 -1.95 10,483 91,363 -782
May13 121218 148.40 150.80 146.30 146.85 -2.05 2,243 26,747 +352
Jul13 121218 151.20 153.40 149.00 149.60 -2.05 2,324 13,622 +1,209
Sep13 121218 153.95 155.20 152.00 152.40 -2.05 174 5,629 +31
Dec13 121218 157.95 158.95 156.00 156.40 -2.15 151 4,270 +86
Total Volume and Open Interest 15,418 143,267 +863
Orange Juice(ICE)
Jan13 121218 136.85 140.60 136.70 139.55 +1.55 1,400 8,484 -528
Mar13 121218 137.50 141.00 137.20 140.00 +1.50 1,397 12,935 +826
May13 121218 138.00 141.50 138.00 140.35 +1.25 32 3,523 +12
Jul13 121218 140.10 140.15 140.05 140.05 +0.05 0 805 +0
Sep13 121218 141.65 141.65 141.65 141.65 +0.05 0 88 +0
Nov13 121218 142.85 142.85 142.85 142.85 +0.05 0 60 +0
Total Volume and Open Interest 2,829 25,922 +310
Sugar #11(ICE)
Mar13 121218 19.38 19.43 19.06 19.39 -0.02 48,891 335,113 -6,381
May13 121218 19.51 19.54 19.15 19.52 +0.02 11,912 127,655 +1,067
Jul13 121218 19.60 19.65 19.24 19.64 +0.06 10,684 123,645 +373
Oct13 121218 19.81 19.95 19.58 19.93 +0.05 7,002 71,005 +145
Mar14 121218 20.46 20.57 20.19 20.56 +0.05 3,944 52,609 +586
May14 121218 20.32 20.44 20.26 20.44 +0.06 1,585 13,525 +91
Jul14 121218 20.20 20.33 20.17 20.33 +0.09 367 6,618 -42
Oct14 121218 20.23 20.35 20.19 20.35 +0.08 286 9,295 +164
Total Volume and Open Interest 84,865 749,789 -3,940
London Cocoa(LCE)
Mar13 121218 1528 1529 1510 1511 -21 5,264 75,990 -326
May13 121218 1535 1536 1518 1519 -20 2,589 30,004 +148
Jul13 121218 1542 1542 1525 1525 -20 2,002 23,214 +124
Sep13 121218 1546 1546 1529 1530 -19 1,182 24,884 -187
Dec13 121218 1535 1536 1525 1525 -15 412 21,755 +277
Mar14 121218 1530 1530 1520 1521 -13 258 18,938 +232
May14 121218 1530 1530 1526 1526 -13 3 5,994 +0
Total Volume and Open Interest 11,710 202,601 +518
London Sugar(LCE)
Mar13 121218 519.90 521.00 514.40 520.90 +0.10 6,209 41,147 +1,039
May13 121218 525.10 526.20 519.50 526.00 -0.30 1,012 14,401 -67
Aug13 121218 527.60 529.20 522.10 529.00 -0.70 318 9,077 +79
Oct13 121218 530.30 532.40 525.10 532.40 +0.60 168 4,914 +3
Dec13 121218 538.30 539.90 533.50 539.90 -0.20 38 2,016 -25
Total Volume and Open Interest 7,758 72,741 +1,058
Cotton(ICE)
Mar13 121218 75.77 76.29 75.25 75.95 +0.10 8,734 121,477 -299
May13 121218 76.50 76.95 76.02 76.73 +0.07 1,345 22,961 +188
Jul13 121218 77.14 77.42 76.71 77.29 +0.05 516 12,430 +252
Oct13 121218 78.08 78.08 78.08 78.08 +0.05 0 6 +0
Dec13 121218 78.40 78.60 77.86 78.50 -0.05 72 6,973 +24
Mar14 121218 78.76 79.05 78.76 79.05 -0.04 0 30 +0
Total Volume and Open Interest 10,667 164,103 +165
Lumber(CME)
Jan13 121218 359.0 360.2 355.4 358.7 +0.5 1,239 4,559 -282
Mar13 121218 365.6 366.8 362.8 365.7 +1.1 673 4,293 -75
May13 121218 363.0 363.8 359.4 363.1 +0.1 304 1,708 +170
Jul13 121218 353.0 355.8 351.0 352.5 +0.5 21 234 +14
Total Volume and Open Interest 2,239 10,807 -175
Crude Oil(NYM)
Jan13 121218 87.45 88.16 87.21 87.93 +0.73 218,265 91,805 -36,764
Feb13 121218 87.94 88.63 87.68 88.40 +0.73 147,776 273,169 +2,132
Mar13 121218 88.35 89.13 88.22 88.92 +0.75 79,880 155,074 +3,007
Apr13 121218 88.88 89.61 88.73 89.43 +0.78 56,411 68,871 -2,716
May13 121218 89.41 90.08 89.21 89.90 +0.81 44,807 74,655 -240
Jun13 121218 89.79 90.41 89.60 90.25 +0.85 68,655 127,310 -1,344
Jul13 121218 90.22 90.55 89.81 90.47 +0.87 12,272 49,453 +1,002
Aug13 121218 90.30 90.59 89.93 90.57 +0.87 5,399 24,009 +804
Sep13 121218 90.03 90.66 90.03 90.63 +0.86 8,117 45,336 +1,232
Oct13 121218 90.63 90.63 90.63 90.63 +0.86 2,920 31,417 -8
Nov13 121218 90.40 90.62 90.34 90.62 +0.85 2,561 31,481 +141
Dec13 121218 90.44 90.75 90.04 90.61 +0.84 27,647 168,806 -1,144
Jan14 121218 90.52 90.52 90.52 90.52 +0.83 1,562 30,612 +187
Feb14 121218 90.41 90.41 90.41 90.41 +0.83 681 11,909 -204
Mar14 121218 90.31 90.32 90.31 90.31 +0.83 909 16,711 +157
Apr14 121218 90.19 90.19 90.19 90.19 +0.82 100 9,155 +2
Total Volume and Open Interest 690,911 1,518,678 -33,209
e-miNY Crude Oil(NYM)
Dec12 121115 86.350 86.825 84.700 85.450 -0.875 6,240 9,686 -598
Jan13 121218 87.400 88.175 87.200 87.925 +0.725 5,019 3,241 -443
Feb13 121218 87.950 88.650 87.700 88.400 +0.725 799 2,264 +156
Mar13 121218 88.525 89.100 88.275 88.925 +0.750 44 192 +7
Apr13 121218 89.425 89.425 89.425 89.425 +0.775 15 59 +5
May13 121218 89.900 89.900 89.900 89.900 +0.800 0 3 +0
Jun13 121218 90.250 90.250 90.250 90.250 +0.850 0 46 +0
Jul13 121218 90.475 90.475 90.475 90.475 +0.875 0 1 +0
Aug13 121218 90.575 90.575 90.575 90.575 +0.875      
Sep13 121218 90.625 90.625 90.625 90.625 +0.850 0 1 +0
Total Volume and Open Interest 5,877 5,962 -275
Heating Oil(NYM)
Jan13 121218 296.07 300.65 295.89 299.65 +4.02 50,683 51,475 -5,838
Feb13 121218 295.45 300.30 295.45 299.39 +4.01 33,744 52,515 +186
Mar13 121218 294.21 299.07 294.21 298.23 +3.96 17,610 43,117 +159
Apr13 121218 293.15 296.93 293.15 296.13 +3.83 9,819 39,144 +576
May13 121218 296.78 299.68 296.78 299.03 +3.66 4,620 25,786 -379
Jun13 121218 295.45 297.93 295.22 297.25 +3.37 4,408 21,120 -249
Jul13 121218 294.88 297.05 294.79 296.59 +3.22 336 6,175 +47
Aug13 121218 294.59 296.73 294.34 296.10 +3.14 199 3,090 +42
Sep13 121218 294.25 296.37 293.94 295.66 +3.06 658 8,485 +176
Oct13 121218 294.10 296.00 294.10 295.40 +3.01 129 2,512 +21
Nov13 121218 293.56 295.75 293.56 295.14 +2.96 126 2,041 +24
Dec13 121218 293.87 295.59 293.44 294.76 +2.89 1,067 16,985 +127
Jan14 121218 294.45 294.45 294.45 294.45 +2.83 19 1,577 +6
Feb14 121218 293.77 293.77 293.77 293.77 +2.76 3 128 +1
Total Volume and Open Interest 123,421 275,492 -5,101
Gasoline(NYMEX)
Jan13 121218 266.05 270.68 265.90 269.09 +3.63 46,037 58,890 -3,048
Feb13 121218 265.47 269.74 265.47 268.42 +3.46 31,910 76,287 +3,314
Mar13 121218 266.38 270.27 266.38 269.17 +3.36 17,409 46,065 +564
Apr13 121218 281.44 283.72 281.15 282.90 +3.15 9,682 29,602 +459
May13 121218 280.93 283.02 280.54 282.20 +3.04 4,960 16,534 +343
Jun13 121218 277.14 279.98 277.13 279.20 +2.89 3,850 14,786 -154
Jul13 121218 274.50 276.09 274.38 275.56 +2.71 1,381 7,388 +92
Aug13 121218 270.88 272.19 270.88 271.78 +2.44 801 3,770 +283
Sep13 121218 267.34 268.75 266.93 268.02 +2.24 571 6,913 +194
Oct13 121218 254.45 255.09 254.45 254.72 +2.16 327 5,029 +86
Total Volume and Open Interest 118,177 284,674 +2,267
e-miNY RBOB Gasoline(NYM)
Jan13 121218 269.10 269.10 269.09 269.10 +3.60 0 1 +0
Feb13 121218 268.40 268.42 268.40 268.40 +3.40      
Mar13 121218 269.20 269.20 269.17 269.20 +3.40      
Apr13 121218 282.90 282.90 282.90 282.90 +3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121218 3.350 3.450 3.336 3.418 +0.060 147,815 115,667 -12,513
Feb13 121218 3.398 3.486 3.375 3.455 +0.057 84,720 137,151 +7,611
Mar13 121218 3.409 3.499 3.393 3.469 +0.053 49,035 244,251 +3,172
Apr13 121218 3.431 3.524 3.415 3.499 +0.055 43,508 129,102 -801
May13 121218 3.476 3.565 3.460 3.542 +0.054 13,960 68,361 +2,432
Jun13 121218 3.504 3.607 3.504 3.587 +0.057 5,026 21,947 +161
Jul13 121218 3.561 3.652 3.543 3.633 +0.059 5,867 29,863 +704
Aug13 121218 3.612 3.675 3.588 3.658 +0.058 1,675 23,977 +99
Sep13 121218 3.608 3.679 3.581 3.663 +0.057 2,769 22,106 +48
Oct13 121218 3.637 3.714 3.637 3.695 +0.056 18,650 100,255 +1,932
Nov13 121218 3.763 3.822 3.761 3.801 +0.055 1,761 27,747 +95
Dec13 121218 3.892 4.003 3.891 3.986 +0.055 2,142 28,903 -77
Jan14 121218 4.034 4.106 4.030 4.089 +0.055 10,189 71,060 -8
Feb14 121218 4.089 4.091 4.050 4.082 +0.055 784 5,568 +44
Mar14 121218 4.011 4.039 4.000 4.028 +0.053 1,144 18,393 +303
Apr14 121218 3.870 3.921 3.870 3.914 +0.058 1,380 33,979 -377
Total Volume and Open Interest 391,969 1,162,741 +3,163
Brent Crude Oil(ICE)
Feb13 121218 107.98 108.98 107.93 108.84 +1.20 169,515 320,097 +6,302
Mar13 121218 107.10 108.07 107.07 107.95 +1.20 54,289 182,506 +2,286
Apr13 121218 106.57 107.32 106.37 107.21 +1.18 20,963 55,840 -942
May13 121218 106.03 106.72 105.82 106.60 +1.15 12,554 51,039 +1,869
Jun13 121218 105.45 106.20 105.30 106.06 +1.11 29,551 103,019 +1,464
Jul13 121218 104.99 105.70 104.86 105.54 +1.07 5,556 33,634 -261
Aug13 121218 104.50 105.19 104.40 105.02 +1.04 4,257 47,382 +758
Sep13 121218 103.98 104.68 103.87 104.48 +1.02 5,829 42,099 -656
Oct13 121218 103.68 104.20 103.44 104.00 +1.01 2,758 36,149 -16
Nov13 121218 103.58 103.58 103.58 103.58 +1.01 2,053 31,431 +138
Dec13 121218 102.78 103.40 102.61 103.18 +1.00 20,656 127,889 +1,066
Jan14 121218 102.84 102.84 102.84 102.84 +0.98 1,396 22,918 +573
Feb14 121218 102.50 102.50 102.50 102.50 +0.96 584 12,986 +32
Mar14 121218 102.15 102.15 102.15 102.15 +0.96 252 11,952 -28
Total Volume and Open Interest 340,217 1,274,645 -17,125
Gas Oil(ICE)
Jan13 121218 919.25 930.50 919.25 928.25 +6.00 46,481 112,026 -1,879
Feb13 121218 919.50 931.00 919.50 928.75 +5.75 47,093 82,016 +28
Mar13 121218 918.75 928.50 918.00 926.75 +5.75 20,508 49,580 +430
Apr13 121218 915.00 924.50 915.00 923.00 +5.75 8,665 35,585 +382
May13 121218 912.50 920.25 912.50 919.00 +5.50 4,705 27,012 +626
Jun13 121218 907.00 916.25 907.00 915.25 +5.50 9,583 38,201 +1,031
Jul13 121218 905.00 914.00 905.00 913.00 +5.00 1,500 16,878 +180
Aug13 121218 903.25 912.25 903.25 911.25 +5.00 749 14,901 +153
Sep13 121218 904.50 910.25 903.00 909.25 +4.75 862 17,633 +383
Oct13 121218 899.25 908.25 899.25 907.00 +4.50 816 8,521 +296
Total Volume and Open Interest 147,436 504,032 +1,566
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121218 2.253 2.267 2.250 2.255 -0.022 178 1,020 -21
Feb13 121218 2.290 2.290 2.265 2.271 -0.016 196 1,698 -29
Mar13 121218 2.283 2.294 2.278 2.287 -0.010 195 1,891 -51
Apr13 121218 2.279 2.296 2.279 2.290 -0.006 96 697 +21
May13 121218 2.276 2.290 2.276 2.284 -0.010 160 805 -80
Jun13 121218 2.257 2.280 2.257 2.277 -0.008 56 995 +12
Jul13 121218 2.242 2.261 2.238 2.253 -0.009 77 1,264 +13
Total Volume and Open Interest 1,125 9,280 -91
WTI Crude Oil(ICE)
Jan13 121218 87.53 88.17 87.23 87.93 +0.73 30,003 39,777 -6,227
Feb13 121218 87.96 88.63 87.69 88.40 +0.73 51,409 77,083 -245
Mar13 121218 88.49 89.14 88.22 88.92 +0.75 23,934 49,318 -483
Apr13 121218 89.25 89.62 88.78 89.43 +0.78 16,293 20,176 +57
May13 121218 89.67 90.07 89.34 89.90 +0.81 12,097 17,841 -424
Jun13 121218 90.00 90.41 89.59 90.25 +0.85 21,356 59,291 -881
Jul13 121218 90.02 90.62 90.02 90.47 +0.87 2,528 9,701 +2
Aug13 121218 90.13 90.58 90.13 90.57 +0.87 1,607 6,382 +108
Sep13 121218 90.57 90.63 90.52 90.63 +0.86 1,931 10,881 +360
Oct13 121218 90.63 90.63 90.63 90.63 +0.86 1,416 6,952 +200
Nov13 121218 90.62 90.62 90.62 90.62 +0.85 802 5,635 -24
Dec13 121218 90.40 90.73 90.04 90.61 +0.84 8,543 64,941 -418
Jan14 121218 90.52 90.52 90.52 90.52 +0.83 331 6,388 +48
Feb14 121218 90.41 90.41 90.41 90.41 +0.83 148 2,160 +14
Mar14 121218 90.31 90.31 90.31 90.31 +0.83 187 3,560 -13
Apr14 121218 90.19 90.19 90.19 90.19 +0.82 80 2,193 +19
Total Volume and Open Interest 176,062 484,226 -8,940
US Dollar Index(ICE)
Mar13 121218 79.620 79.650 79.290 79.387 -0.233 30,043 38,298 +8,496
Jun13 121218 79.630 79.630 79.465 79.522 -0.232 55 552 +48
Sep13 121218 79.658 79.658 79.658 79.658 -0.232 0 3 +0
Total Volume and Open Interest 43,464 52,469 +967
Australian Dollar(CME)
Dec12 121217 105.55 105.92 105.28 105.44 -0.17 167,348 76,776 -35,214
Mar13 121218 104.75 104.87 104.45 104.59 -0.15 133,637 202,931 +14,956
Jun13 121218 103.91 104.07 103.91 103.91 -0.16 0 120 +0
Total Volume and Open Interest 168,609 261,536 -3,340
British Pound(CME)
Dec12 121217 161.74 162.16 161.59 162.02 +0.34 137,081 79,513 -23,173
Mar13 121218 161.95 162.67 161.91 162.44 +0.45 100,889 180,160 +26,813
Jun13 121218 161.91 162.40 161.91 162.39 +0.45 1 74 +1
Total Volume and Open Interest 143,742 244,103 +11,168
Canadian Dollar(CME)
Dec12 121218 101.63 101.69 101.49 101.51 -0.08 40,010 78,469 -5,277
Mar13 121218 101.45 101.50 101.23 101.29 -0.10 76,674 144,993 +21,086
Jun13 121218 101.20 101.20 101.05 101.06 -0.11 21 1,060 +7
Sep13 121218 100.85 100.93 100.82 100.82 -0.11 24 937 +12
Total Volume and Open Interest 116,740 225,781 +15,839
Japanese Yen(CME)
Dec12 121217 118.83 119.83 118.75 119.43 -0.40 176,631 125,921 -22,879
Mar13 121218 119.30 119.39 118.76 118.88 -0.51 181,623 194,463 +9,075
Jun13 121218 119.43 119.49 118.91 118.98 -0.51 8 152 +4
Total Volume and Open Interest 237,085 309,183 -2,334
Swiss Franc(CME)
Dec12 121217 109.02 109.08 108.76 109.00 +0.05 35,082 21,779 -5,301
Mar13 121218 109.13 109.79 109.03 109.64 +0.52 37,879 39,317 +7,712
Jun13 121218 109.83 109.83 109.31 109.83 +0.52 0 7 +0
Total Volume and Open Interest 47,004 58,270 +4,879
EuroFX(CME)
Dec12 121217 131.88 131.91 131.45 131.71 +0.11 237,395 99,203 -40,629
Mar13 121218 131.74 132.52 131.68 132.31 +0.59 254,562 178,142 +26,810
Jun13 121218 131.99 132.60 131.84 132.43 +0.59 205 829 +48
Total Volume and Open Interest 337,113 248,920 -2,446
Mexican Peso(CME)
Dec12 121217 784.00 784.75 781.50 782.75 unch 68,668 104,126 -8,890
Jan13 121218 785.25 785.25 784.00 785.25 +1.25      
Total Volume and Open Interest 86,166 310,784 +10,410
Brazilian Real(CME)
Jan13 121218 476.70 478.70 475.40 478.30 +1.75 18 4,672 +10
Feb13 121218 476.00 476.25 473.40 476.00 +1.65 315 2,931 +315
Mar13 121218 471.85 474.50 471.70 474.20 +1.55 26 2,271 -41
Apr13 121218 472.30 472.30 472.30 472.30 +1.55      
Total Volume and Open Interest 359 37,910 +284
30-Year T-Bonds(CBOT)
Dec12 121218 148~150 148~210 147~000 147~100 -1~110 5,945 6,182 -2,953
Mar13 121218 147~020 147~080 145~190 145~300 -1~110 319,021 564,160 -16,879
Jun13 121218 144~220 146~010 144~220 144~220 -1~110 0 5 +0
Total Volume and Open Interest 324,966 570,347 -19,832
10-Year T-Notes(CBOT)
Dec12 121218 132~270 133~000 132~160 132~185 -0~130 11,401 15,891 -2,430
Mar13 121218 132~100 132~125 131~255 131~300 -0~145 856,378 1,702,474 +7,606
Jun13 121218 131~030 131~175 131~030 131~030 -0~145      
Total Volume and Open Interest 867,779 1,718,365 +5,176
5-Year T-Notes(CBOT)
Dec12 121218 124~114 124~122 124~046 124~062 -0~060 3,385 54,739 +73
Mar13 121218 124~050 124~064 123~302 124~000 -0~064 469,840 1,414,138 -4,224
Jun13 121218 123~120 123~184 123~120 123~120 -0~064      
Total Volume and Open Interest 473,225 1,468,877 -4,151
2 Year T-Notes(CBOT)
Dec12 121218 110~082 110~084 110~064 110~066 -0~016 9,086 29,851 -3,316
Mar13 121218 110~076 110~080 110~056 110~060 -0~020 348,263 1,023,349 +78,913
Jun13 121218 109~224 109~244 109~224 109~224 -0~020      
Total Volume and Open Interest 357,349 1,053,200 +75,597
Eurodollars(CME)
Mar13 121218 99.705 99.710 99.680 99.695 -0.015 84,911 701,975 +1,176
Jun13 121218 99.685 99.690 99.665 99.675 -0.020 81,117 694,683 -4,962
Sep13 121218 99.660 99.665 99.640 99.650 -0.020 88,771 607,953 +2,859
Dec13 121218 99.630 99.635 99.610 99.615 -0.020 124,828 711,546 -38,756
Mar14 121218 99.590 99.600 99.570 99.580 -0.020 131,378 623,222 -777
Jun14 121218 99.545 99.550 99.525 99.530 -0.025 78,530 572,185 -9,731
Sep14 121218 99.490 99.500 99.465 99.475 -0.030 69,555 486,011 +290
Dec14 121218 99.425 99.430 99.395 99.405 -0.030 81,467 572,371 -10,680
Mar15 121218 99.355 99.365 99.325 99.335 -0.030 114,468 497,657 -30,155
Jun15 121218 99.275 99.285 99.240 99.255 -0.030 85,442 593,170 -4,135
Sep15 121218 99.180 99.190 99.145 99.160 -0.035 79,130 445,467 +1,135
Dec15 121218 99.060 99.075 99.025 99.040 -0.035 108,759 431,752 -3,254
Mar16 121218 98.930 98.945 98.890 98.910 -0.040 56,155 259,492 -1,023
Jun16 121218 98.785 98.800 98.740 98.760 -0.045 35,853 181,110 -222
Sep16 121218 98.630 98.645 98.580 98.600 -0.050 29,468 166,924 +1,513
Dec16 121218 98.470 98.485 98.415 98.435 -0.055 29,118 112,618 -13,900
Mar17 121218 98.320 98.335 98.255 98.280 -0.060 13,634 88,426 +709
Jun17 121218 98.160 98.175 98.090 98.115 -0.065 12,009 58,997 +3
Total Volume and Open Interest 1,336,533 8,004,045 -934,702
Ultra T-Bond(CBOT)
Dec12 121218 163~09 163~15 161~19 161~19 -2~08 3,509 11,260 -1,693
Mar13 121218 162~03 162~13 159~19 160~06 -2~07 45,345 360,222 +1,620
Jun13 121218 160~06 162~13 160~06 160~06 -2~07      
Total Volume and Open Interest 48,854 371,482 -73
30 Day Federal Funds(CBOT)
Dec12 121218 99.838 99.840 99.830 99.838 -0.002 122 49,344 -46
Jan13 121218 99.855 99.855 99.835 99.845 -0.010 1,481 33,852 +808
Feb13 121218 99.860 99.865 99.845 99.855 -0.010 929 24,277 +216
Mar13 121218 99.870 99.870 99.855 99.860 -0.010 720 23,605 +170
Apr13 121218 99.875 99.880 99.865 99.870 -0.005 669 26,670 +211
May13 121218 99.875 99.880 99.865 99.875 unch 2,223 27,784 +1,272
Total Volume and Open Interest 12,832 359,942 +4,249
3-Mth Euro-Yen(CME)
Mar13 121218 99.720 99.720 99.720 99.720 unch      
Jun13 121218 99.745 99.745 99.745 99.745 unch      
Sep13 121218 99.753 99.753 99.753 99.753 unch      
Dec13 121218 99.805 99.805 99.805 99.805 unch      
Mar14 121218 99.815 99.815 99.815 99.815 unch      
Jun14 121218 99.770 99.770 99.770 99.770 unch      
Sep14 121218 99.630 99.630 99.630 99.630 unch      
Dec14 121218 99.855 99.855 99.855 99.855 unch      
Mar15 121218 99.715 99.715 99.715 99.715 unch      
Jun15 121218 99.575 99.575 99.575 99.575 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121218 99.71 99.72 99.71 99.72 unch 14 1,671 +0
Jun13 121218 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 121218 99.75 99.75 99.75 99.75 unch 0 120 +0
Dec13 121218 99.81 99.81 99.81 99.81 unch 0 384 +0
Mar14 121218 99.82 99.82 99.82 99.82 unch 0 214 +0
Jun14 121218 99.77 99.77 99.77 99.77 unch      
Sep14 121218 99.63 99.63 99.63 99.63 unch      
Dec14 121218 99.86 99.86 99.86 99.86 unch 0 4 +0
Total Volume and Open Interest 28 3,757 +0
Japanese Gov't Bonds(SGX)
Mar13 121218 144.29 144.31 143.80 143.99 -0.33 5,178 22,777 -915
Jun13 121218 141.90 141.90 141.90 141.90 -0.33      
Sep13 121218 139.81 139.81 139.81 139.81 -0.33      
Total Volume and Open Interest 5,178 22,777 -915
Euro-Bund(EUREX)
Mar13 121218 144.57 144.84 144.11 144.41 -0.45 404,164 861,759 -6,198
Jun13 121218 142.71 142.87 142.28 142.53 -0.46 379 122 +0
Sep13 121218 142.53 142.53 142.53 142.53 -0.46      
Total Volume and Open Interest 404,543 861,881 -6,198
Euro-Bobl(EUREX)
Mar13 121218 127.23 127.37 127.06 127.18 -0.17 286,856 754,179 -4,901
Jun13 121218 125.51 125.51 125.51 125.51 -0.22 0 1 +0
Sep13 121218 125.51 125.51 125.51 125.51 -0.22      
Total Volume and Open Interest 286,856 754,180 -4,901
3-Mth Euribor(EUREX)
Dec12 121217 99.815 99.815 99.815 99.815 unch 0 2,454 +0
Mar13 121218 99.840 99.840 99.830 99.835 -0.005 134 2,421 -65
Jun13 121218 99.855 99.855 99.845 99.845 +0.005 0 962 +0
Total Volume and Open Interest 134 8,816 -65
Long Gilt(LIFFE)
Dec12 121218 118~22 118~22 118~12 118~12 -0~21 624 20,839 -1,436
Mar13 121218 118~03 118~04 117~16 117~20 -0~21 71,734 338,773 -3,053
Total Volume and Open Interest 72,358 359,612 -4,489
3-Mth Short Sterling(LIFFE)
Dec12 121218 99.48 99.49 99.48 99.48 unch 9,425 221,345 -897
Mar13 121218 99.48 99.49 99.47 99.48 -0.01 32,282 335,324 -2,054
Jun13 121218 99.48 99.49 99.47 99.48 -0.01 43,145 305,296 -5,508
Sep13 121218 99.47 99.48 99.46 99.47 -0.01 40,922 306,573 +1,486
Dec13 121218 99.45 99.46 99.43 99.45 unch 58,204 288,569 -13,527
Mar14 121218 99.43 99.43 99.41 99.42 -0.01 60,353 268,569 -6,389
Total Volume and Open Interest 395,850 2,618,858 -35,640
3-Mth Euribor(LIFFE)
Mar13 121218 99.835 99.845 99.830 99.835 -0.005 134,476 516,760 +11,210
Jun13 121218 99.830 99.850 99.830 99.845 +0.005 109,250 521,702 +827
Sep13 121218 99.810 99.835 99.810 99.830 +0.005 89,116 450,177 +10,425
Total Volume and Open Interest 748,362 4,338,440 -623
3-Mth Aus T-Bills(SFE)
Dec12 121213 96.90 96.91 96.88 96.90 unch 28,325 36,411 -22,846
Mar13 121218 97.09 97.12 97.09 97.11 +0.01 33,950 219,476 +11,039
Jun13 121218 97.19 97.23 97.16 97.20 +0.01 28,188 169,519 +5,593
Sep13 121218 97.20 97.24 97.17 97.21 +0.01 15,737 108,086 +2,865
Dec13 121218 97.16 97.20 97.12 97.16 unch 6,745 85,081 +250
Mar14 121218 97.08 97.12 97.05 97.08 unch 4,084 53,383 +1,129
Jun14 121218 96.98 97.01 96.96 96.98 +0.01 3,027 31,857 +371
Sep14 121218 96.90 96.92 96.85 96.88 -0.01 334 18,242 +94
Dec14 121218 96.80 96.84 96.77 96.79 -0.01 498 5,908 +127
Mar15 121218 96.73 96.74 96.69 96.71 -0.01 16 75 +16
Total Volume and Open Interest 92,579 692,158 +21,484
10-Year Aus T-Bonds(SFE)
Mar13 121218 96.67 96.74 96.61 96.64 -0.03 94,376 415,140 +22,100
Jun13 121218 96.64 96.64 96.64 96.64        
3-Year Aus T-Bonds(SFE)
Mar13 121218 97.23 97.28 97.19 97.22 -0.01 160,707 456,149 +57,912
Jun13 121218 97.22 97.22 97.22 97.22        
Gold(CMX)
Dec12 121218 1701.4 1702.8 1661.0 1669.5 -27.5 72 361 -9
Feb13 121218 1699.1 1704.4 1662.0 1670.7 -27.5 85,242 274,935 -1,430
Apr13 121218 1701.6 1706.1 1664.3 1672.8 -27.5 4,647 39,077 +1,978
Jun13 121218 1703.7 1708.2 1666.4 1674.8 -27.5 4,579 28,447 -1,303
Aug13 121218 1705.5 1710.0 1668.0 1676.6 -27.6 1,866 15,536 -867
Oct13 121218 1705.8 1706.5 1670.0 1678.5 -27.6 331 10,944 +270
Dec13 121218 1709.9 1713.6 1671.6 1680.4 -27.7 747 22,397 +140
Feb14 121218 1695.0 1695.0 1675.6 1682.4 -27.8 0 2,605 +0
Apr14 121218 1684.7 1684.7 1684.7 1684.7 -27.8 0 3,502 +0
Jun14 121218 1687.2 1687.2 1687.2 1687.2 -27.8 0 8,962 +0
Aug14 121218 1689.7 1689.7 1689.7 1689.7 -27.8 0 88 +0
Oct14 121218 1692.2 1692.2 1692.2 1692.2 -27.8      
Total Volume and Open Interest 97,874 430,988 -1,195
Silver(CMX)
Dec12 121218 3243.0 3246.0 3135.0 3159.5 -61.1 315 590 -175
Mar13 121218 3234.0 3260.0 3140.0 3166.9 -61.1 28,647 82,493 -1,577
May13 121218 3240.5 3263.5 3149.0 3171.9 -61.2 577 8,666 +243
Jul13 121218 3259.5 3261.5 3153.0 3176.0 -61.2 158 6,831 +1
Sep13 121218 3179.7 3179.7 3179.7 3179.7 -61.2 47 4,773 +44
Dec13 121218 3269.5 3269.5 3162.5 3184.9 -61.3 102 17,847 +41
Mar14 121218 3187.8 3187.8 3176.0 3187.8 -61.2 39 1,657 +35
Total Volume and Open Interest 30,718 141,710 -1,468
Platinum(NYMEX)
Jan13 121218 1607.4 1617.1 1590.0 1593.7 -14.8 10,243 45,419 -2,266
Apr13 121218 1616.0 1620.1 1595.5 1597.8 -14.6 4,173 18,752 +2,601
Jul13 121218 1617.6 1623.6 1599.8 1601.0 -15.2 86 518 +44
Oct13 121218 1603.0 1603.0 1603.0 1603.0 -15.2 2 42 +0
Total Volume and Open Interest 14,511 64,739 +375
Palladium(NYMEX)
Dec12 121218 693.00 693.00 689.85 689.85 -7.35 4 53 -23
Mar13 121218 699.50 703.95 686.00 690.95 -7.35 4,695 26,628 +988
Jun13 121218 701.10 705.10 692.30 692.30 -7.35 11 124 +11
Total Volume and Open Interest 4,712 26,809 +974
Copper(CMX)
Dec12 121218 365.90 366.10 363.00 363.65 -1.25 423 2,117 -74
Mar13 121218 367.80 368.65 364.00 365.35 -1.25 32,889 105,112 +1,518
May13 121218 368.80 369.60 365.35 366.55 -1.25 1,902 19,444 +178
Jul13 121218 367.10 368.30 367.10 367.50 -1.30 599 9,539 +95
Sep13 121218 368.20 368.35 368.00 368.25 -1.30 60 4,034 +8
Total Volume and Open Interest 36,700 153,170 +1,805
DJIA Index(CBOT)
Dec12 121218 13270 13350 13245 13329 +84 1,988 13,225 -1,565
Mar13 121218 13198 13310 13180 13276 +92 1,742 2,920 +1,401
Jun13 121218 13204 13204 13106 13204 +98      
Sep13 121218 13125 13125 13027 13125 +98      
Total Volume and Open Interest 3,730 16,145 -164
E-mini DJIA Index(CBOT)
Dec12 121218 13246 13362 13226 13329 +84 50,308 68,203 -12,053
Mar13 121218 13189 13307 13170 13276 +92 100,301 43,143 +14,156
Jun13 121218 13204 13204 13204 13204 +98 18 84 +16
Sep13 121218 13125 13125 13125 13125 +98      
Total Volume and Open Interest 150,627 111,430 +2,119
S & P 500(CME)
Dec12 121218 1432.50 1447.50 1431.20 1445.70 +13.30 47,315 136,736 -36,052
Mar13 121218 1428.20 1441.10 1427.60 1441.10 +14.10 38,109 80,469 +25,052
Jun13 121218 1434.50 1435.50 1432.50 1434.50 +14.00 0 4,881 +7
Sep13 121218 1427.90 1428.80 1425.80 1427.90 +14.10 0 175 +0
Total Volume and Open Interest 85,424 222,261 -10,993
S & P 500 E-Mini(Globex)
Dec12 121218 1433.75 1448.25 1430.50 1445.75 +13.25 1,043,852 1,792,181 -570,688
Mar13 121218 1428.25 1443.50 1425.25 1441.00 +14.00 1,689,033 1,453,053 +517,557
Total Volume and Open Interest 2,733,032 3,250,890 -53,176
NASDAQ 100(CME)
Dec12 121218 2675.00 2709.00 2670.00 2704.00 +37.50 478 22,520 -31
Mar13 121218 2663.30 2703.00 2662.50 2701.50 +39.50 512 1,475 +41
Jun13 121218 2696.00 2696.00 2656.50 2696.00 +39.50      
Total Volume and Open Interest 990 23,995 +10
NASDAQ 100 E-Mini(Globex)
Dec12 121218 2666.50 2709.30 2666.50 2704.00 +37.50 132,184 318,883 -22,633
Mar13 121218 2664.50 2707.00 2662.30 2701.50 +39.50 252,883 103,707 +44,812
Total Volume and Open Interest 385,067 422,603 +22,179
S & P Midcap 400(CME)
Dec12 121218 1025.30 1025.30 1012.20 1025.30 +13.10 89 2,550 -204
Mar13 121218 1023.70 1024.00 1023.70 1023.70 +13.70 90 221 +78
Jun13 121218 1021.60 1021.60 1007.90 1021.60 +13.70      
Total Volume and Open Interest 179 2,771 -126
Volatility Index(CBOE)
Dec12 121218 15.95 16.25 15.45 15.55 -0.65 47,854 71,678 -12,180
Jan13 121218 16.40 16.55 15.95 16.13 -0.33 47,312 0 +0
Feb13 121218 17.45 17.54 16.90 17.10 -0.45 14,920 51,464 +874
Mar13 121218 18.50 18.62 18.00 18.15 -0.45 10,265 0 +0
Total Volume and Open Interest 132,502 142,418 -9,979
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121218 9910 10085 9880 10065 +170 7,181 49,358 +2,597
Jun13 121218 9930 10020 9930 10020 +170      
Total Volume and Open Interest 7,181 49,358 -13,286
Nikkei 225(SGX)
Mar13 121218 9815 9970 9760 9945 +120 109,264 227,815 +5,293
Jun13 121218 9715 9870 9715 9870 +120 343 1,551 +343
Sep13 121218 9865 9865 9865 9865 +120      
Total Volume and Open Interest 110,570 248,649 -202,442
CAC 40(EURONEXT)
Dec12 121218 3657.0 3663.0 3631.5 3650.0 +12.0 159,299 359,108 -10,709
Jan13 121218 3657.5 3664.0 3632.5 3651.5 +13.5 86,628 35,683 +12,869
Feb13 121218 3641.5 3661.0 3633.5 3652.0 +14.0 19 64 -1
Total Volume and Open Interest 247,722 405,058 +3,278
Hang Seng Index(HKFE)
Dec12 121218 22594 22625 22463 22507 +32 64,420 130,411 +2,328
Jan13 121218 22640 22646 22490 22527 +32 1,895 6,532 +739
Total Volume and Open Interest 66,856 143,657 +3,240
DAX(EUREX)
Dec12 121218 7642.0 7674.0 7625.0 7661.5 +62.0 105,930 168,831 +1,839
Mar13 121218 7645.0 7680.0 7631.0 7667.5 +62.0 27,419 49,479 +16,572
Jun13 121218 7656.0 7689.0 7640.0 7677.0 +63.0 2,816 7,833 +1,310
Total Volume and Open Interest 136,165 226,143 +19,721
FT-SE 100(EURONEXT)
Dec12 121218 5933.00 5956.00 5924.50 5946.50 +43.00 316,971 542,521 -54,382
Mar13 121218 5894.00 5917.00 5886.00 5907.50 +43.50 240,598 153,002 +49,288
Jun13 121218 5823.00 5842.50 5823.00 5842.50 +44.50 5 188 +0
Total Volume and Open Interest 557,574 695,764 -5,094
SPI 200(SFE)
Dec12 121218 4572.0 4616.0 4566.0 4602.0 +29.0 96,639 276,578 -2,942
Mar13 121218 4549.0 4592.0 4543.0 4578.0 +29.0 76,000 75,479 +54,710
Jun13 121218 4574.0 4574.0 4574.0 4574.0 +28.0 78 3,069 +67
Total Volume and Open Interest 172,728 356,760 +51,827
FTSE MIB(ISE)
Dec12 121218 16080.00 16175.00 16025.00 16160.00 +151.00 14,086 36,155 -443
Mar13 121218 16140.00 16185.00 16040.00 16172.00 +151.00 1,133 4,144 +759
Jun13 121218 15835.00 15870.00 15800.00 15870.00 +151.00 0 20 +0
Total Volume and Open Interest 15,219 40,319 +316
KOSPI 200(KFE)
Mar13 121218 264.80 264.90 264.55 264.70 +1.40 156,797 102,672 +2,215
Jun13 121218 265.50 266.30 263.80 266.00 +1.25 33 1,288 +5
Sep13 121218 268.10 268.10 268.10 268.10 +1.40 0 15 +0
Total Volume and Open Interest 156,830 103,975 +2,220
GSCI(CME)
Jan13 121218 639.00 641.50 637.00 640.25 +4.25 292 9,020 +174
Feb13 121218 640.50 643.00 638.50 642.00 +4.50      
Mar13 121218 644.00 645.00 644.00 644.00 +4.25      
Total Volume and Open Interest 556 9,380  
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