Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121220 1438.25 1441.25 1402.75 1408.75 -28.25 133,472 108,055 -13,019
Mar13 121220 1431.50 1435.00 1397.75 1404.75 -26.25 97,995 232,627 +6,921
May13 121220 1420.50 1422.00 1388.25 1394.75 -24.75 17,992 120,403 -75
Jul13 121220 1415.00 1416.25 1383.50 1390.50 -23.50 17,141 78,502 +245
Aug13 121220 1388.50 1388.50 1356.75 1363.50 -22.75 231 2,235 -26
Sep13 121220 1337.25 1341.00 1320.00 1323.50 -17.50 231 1,530 -26
Nov13 121220 1301.00 1306.00 1283.50 1287.75 -13.25 7,178 63,209 +558
Jan14 121220 1299.75 1307.00 1293.75 1293.75 -13.25 107 1,085 +21
Mar14 121220 1302.75 1311.25 1298.50 1298.50 -12.75 44 610 +13
May14 121220 1302.50 1310.25 1300.75 1300.75 -9.50 99 542 +77
Jul14 121220 1305.50 1316.50 1305.50 1305.50 -11.00 41 364 -8
Aug14 121220 1300.25 1311.25 1300.25 1300.25 -11.00 0 1 +0
Sep14 121220 1287.00 1298.00 1287.00 1287.00 -11.00 0 1 +0
Nov14 121220 1267.00 1283.00 1265.25 1280.75 +5.75 23 2,415 -2
Total Volume and Open Interest 274,554 611,685 -5,321
Soybean Meal(CBOT)
Jan13 121220 436.50 437.00 426.00 427.70 -8.80 38,463 38,603 -10,476
Mar13 121220 434.20 434.50 423.20 425.00 -9.10 35,638 106,429 +8,846
May13 121220 425.00 425.00 415.00 416.40 -8.60 5,981 36,757 +324
Jul13 121220 419.60 419.60 409.80 411.30 -8.30 3,994 28,404 +177
Aug13 121220 409.90 409.90 401.10 402.00 -7.70 297 2,877 +29
Sep13 121220 389.10 393.30 385.90 386.30 -7.00 105 2,557 +0
Oct13 121220 370.80 372.20 367.50 367.70 -4.50 272 3,824 +85
Dec13 121220 369.50 371.50 365.00 365.40 -3.40 1,772 15,707 +472
Jan14 121220 369.30 369.80 366.70 366.70 -3.10 1 836 -1
Mar14 121220 373.00 373.00 369.30 369.30 -2.20 67 750 +55
Total Volume and Open Interest 86,649 237,209 -442
Soybean Oil(CBOT)
Jan13 121220 48.50 48.75 47.53 47.91 -0.50 70,276 57,875 -13,688
Mar13 121220 48.85 49.07 47.92 48.31 -0.44 75,150 148,146 +14,739
May13 121220 49.38 49.52 48.40 48.79 -0.43 16,719 47,063 +2,186
Jul13 121220 49.81 49.92 48.87 49.24 -0.42 6,446 32,290 +823
Aug13 121220 49.89 49.89 48.96 49.34 -0.40 852 4,204 +23
Sep13 121220 49.80 49.80 49.00 49.37 -0.35 854 3,907 +49
Oct13 121220 49.22 49.41 48.83 49.09 -0.32 676 4,989 +33
Dec13 121220 49.42 49.60 48.50 48.94 -0.31 2,589 16,877 +1,170
Jan14 121220 48.90 49.45 48.90 49.15 -0.30 53 1,382 +16
Mar14 121220 49.35 49.74 49.35 49.48 -0.26 3 485 +0
Total Volume and Open Interest 173,655 318,356 +5,369
Canola(WCE)
Jan13 121220 580.5 580.9 572.2 574.3 -4.5 6,371 38,615 -3,969
Mar13 121220 576.4 577.9 568.4 569.6 -5.7 6,536 68,238 +2,690
May13 121220 570.0 571.5 565.2 566.6 -5.5 768 17,519 +62
Jul13 121220 568.0 568.0 562.2 564.2 -4.9 428 10,412 +203
Nov13 121220 521.3 524.2 518.0 523.1 +0.8 33 10,596 -10
Total Volume and Open Interest 14,141 145,934 -1,019
Corn(CBOT)
Mar13 121220 704.00 705.00 687.50 696.50 -6.50 83,591 575,195 -6,385
May13 121220 708.00 708.75 691.25 699.75 -7.25 19,001 184,673 +1,131
Jul13 121220 707.00 707.75 690.00 697.25 -8.50 12,229 146,773 +284
Sep13 121220 634.00 634.50 620.00 622.75 -9.25 1,415 39,330 -15
Dec13 121220 615.50 617.25 601.75 603.75 -9.75 9,120 190,416 -90
Mar14 121220 615.00 622.25 611.25 613.00 -9.25 95 4,846 +37
May14 121220 620.00 629.00 618.25 620.25 -8.75 2 1,400 +0
Jul14 121220 630.50 633.00 622.50 623.25 -9.75 4 1,378 -2
Sep14 121220 591.00 593.75 591.00 591.75 -2.00 0 115 +0
Dec14 121220 591.00 591.50 585.00 587.25 -4.25 130 8,315 +75
Total Volume and Open Interest 125,593 1,153,532 -4,960
Wheat(CBOT)
Mar13 121220 806.25 808.50 782.50 790.50 -15.25 43,526 239,242 +516
May13 121220 818.00 819.50 794.50 802.00 -15.25 10,516 62,209 +199
Jul13 121220 824.25 824.25 799.75 807.75 -15.25 8,025 72,523 +693
Sep13 121220 834.00 834.00 811.50 818.50 -15.50 1,004 11,583 -87
Dec13 121220 845.75 845.75 822.50 830.50 -14.75 3,988 48,843 +674
Mar14 121220 840.50 854.75 834.25 839.75 -15.00 148 3,583 +53
Total Volume and Open Interest 67,283 440,870 +2,052
Wheat(KCBT)
Mar13 121220 858.00 860.50 840.50 843.75 -14.25 11,140 95,375 -420
May13 121220 868.75 870.00 850.50 853.25 -14.50 1,651 22,223 -125
Jul13 121220 873.75 874.00 856.75 860.00 -13.00 2,615 29,311 +396
Sep13 121220 882.75 882.75 868.00 871.00 -11.75 181 5,386 +72
Dec13 121220 893.00 893.00 879.50 883.25 -10.50 385 4,642 +105
Mar14 121220 888.00 889.50 884.25 888.25 -11.75 6 223 +3
Total Volume and Open Interest 15,996 157,525 +21
Wheat(MGE)
Dec12 121214 884.75 884.75 884.75 884.75 unch 3 20 -3
Mar13 121220 896.00 897.25 882.00 883.75 -11.75 2,191 28,951 +418
May13 121220 905.75 906.25 891.50 893.25 -11.75 758 7,771 +130
Jul13 121220 912.25 912.25 899.25 901.00 -10.25 194 3,037 +32
Sep13 121220 906.25 906.50 898.00 898.75 -9.00 181 4,067 -24
Total Volume and Open Interest 3,506 46,375 +567
Oats(CBOT)
Mar13 121220 375.50 378.50 356.25 359.75 -15.50 619 9,782 -20
May13 121220 384.75 385.25 364.00 367.25 -15.25 60 1,065 +11
Jul13 121220 380.00 383.75 367.50 369.25 -14.50 6 138 -2
Sep13 121220 358.75 373.25 358.75 358.75 -14.50 0 7 +0
Total Volume and Open Interest 687 11,051 -9
Rough Rice(CBOT)
Jan13 121220 15.23 15.27 15.15 15.27 +0.08 579 6,221 -237
Mar13 121220 15.48 15.58 15.45 15.58 +0.08 604 8,087 +144
May13 121220 15.76 15.90 15.76 15.90 +0.08 67 741 -2
Jul13 121220 16.08 16.08 16.00 16.08 +0.08 1 58 -1
Total Volume and Open Interest 1,252 15,150 -95
Live Cattle(CME)
Dec12 121220 129.500 129.735 128.500 128.950 -0.535 5,794 9,671 -1,504
Feb13 121220 134.325 134.500 133.035 133.500 -0.850 28,966 147,810 +1,429
Apr13 121220 137.900 138.000 136.550 137.400 -0.550 13,457 79,043 +1,520
Jun13 121220 132.900 133.075 131.750 132.325 -0.725 11,902 53,697 +1,867
Aug13 121220 132.485 132.500 131.250 131.600 -0.950 5,891 28,590 +535
Oct13 121220 135.985 135.985 134.800 135.000 -1.000 1,183 7,370 +438
Total Volume and Open Interest 67,609 330,086 +4,426
Feeder Cattle(CME)
Jan13 121220 153.435 153.785 151.880 152.285 -1.200 4,805 9,121 -919
Mar13 121220 155.650 156.075 154.450 154.850 -0.900 3,851 10,910 +708
Apr13 121220 157.325 157.785 156.235 156.650 -0.835 607 2,128 +54
May13 121220 158.800 159.050 157.600 157.850 -0.900 869 3,359 +96
Aug13 121220 162.500 162.735 161.535 162.050 -0.485 365 2,659 +115
Sep13 121220 162.500 162.880 162.200 162.600 -0.280 22 417 +8
Oct13 121220 163.535 163.535 162.785 163.250 -0.185 65 278 +38
Total Volume and Open Interest 10,598 29,026 +112
Lean Hogs(CME)
Feb13 121220 86.430 86.680 85.900 86.450 -0.130 13,809 97,803 -1,242
Apr13 121220 91.150 91.350 90.535 91.180 -0.270 7,090 45,463 +744
May13 121220 98.100 98.500 97.950 98.500 -0.450 41 1,557 -7
Jun13 121220 100.500 100.500 99.680 100.350 -0.250 4,040 34,855 +377
Jul13 121220 100.080 100.080 99.035 99.885 -0.365 920 11,250 +232
Aug13 121220 98.535 98.700 97.850 98.700 -0.400 1,105 15,720 +390
Oct13 121220 87.850 87.900 87.000 87.900 -0.635 817 12,955 +228
Dec13 121220 84.135 84.150 83.200 83.700 -0.700 208 5,558 +57
Total Volume and Open Interest 28,071 226,858 +795
Class III Milk(CME)
Dec12 121220 18.58 18.66 18.56 18.56 -0.09 15 4,232 -1
Jan13 121220 17.85 17.87 17.58 17.80 -0.13 445 3,148 +22
Feb13 121220 18.17 18.23 17.91 18.02 -0.36 173 2,420 -6
Mar13 121220 18.52 18.52 18.23 18.30 -0.39 128 2,054 +4
Apr13 121220 18.57 18.57 18.35 18.37 -0.29 59 1,494 +11
Total Volume and Open Interest 1,055 20,418 +40
Cocoa(ICE)
Mar13 121220 2359 2371 2311 2328 -30 8,318 88,515 -802
May13 121220 2361 2377 2320 2336 -31 1,773 32,064 -243
Jul13 121220 2376 2380 2328 2345 -29 1,023 18,694 -171
Sep13 121220 2382 2382 2336 2352 -28 134 16,395 -18
Dec13 121220 2375 2375 2347 2361 -25 121 9,977 +23
Mar14 121220 2380 2400 2349 2366 -25 119 15,867 -24
May14 121220 2376 2380 2358 2371 -26 1 7,496 +0
Total Volume and Open Interest 11,489 190,913 -1,235
Coffee "C"(ICE)
Dec12 121218 133.50 133.50 133.50 133.50 -4.45 11 17 -39
Mar13 121220 145.00 146.25 141.80 142.95 -1.95 10,513 91,615 +656
May13 121220 147.55 148.90 144.60 145.80 -1.90 2,698 26,260 -419
Jul13 121220 150.85 151.20 147.45 148.55 -1.90 1,538 14,176 +198
Sep13 121220 153.90 154.05 150.30 151.45 -1.80 237 5,672 +47
Dec13 121220 157.70 157.70 154.25 155.50 -1.75 53 4,269 +1
Total Volume and Open Interest 15,058 143,612 +469
Orange Juice(ICE)
Jan13 121220 141.00 141.00 137.25 137.60 -3.90 1,831 6,736 -666
Mar13 121220 141.85 142.00 137.60 138.05 -3.95 1,667 15,221 +1,209
May13 121220 141.25 141.30 138.30 138.65 -3.75 171 3,546 +3
Jul13 121220 141.90 141.90 139.20 139.60 -3.75 39 840 +4
Sep13 121220 140.20 140.20 140.20 140.20 -3.75 0 100 +0
Nov13 121220 140.40 140.40 140.40 140.40 -3.75 0 60 +0
Total Volume and Open Interest 3,708 26,530 +550
Sugar #11(ICE)
Mar13 121220 19.28 19.29 18.81 19.25 +0.02 38,106 336,785 -358
May13 121220 19.38 19.39 18.95 19.36 +0.02 12,759 129,450 +697
Jul13 121220 19.48 19.52 19.08 19.49 +0.04 9,725 124,017 +211
Oct13 121220 19.69 19.81 19.41 19.79 +0.04 6,503 72,718 +667
Mar14 121220 20.35 20.46 20.07 20.44 +0.04 3,011 52,086 -513
May14 121220 20.00 20.35 20.00 20.33 +0.02 357 13,566 +59
Jul14 121220 19.90 20.22 19.90 20.22 unch 291 6,576 -111
Oct14 121220 20.08 20.24 20.08 20.24 -0.01 179 9,366 +79
Total Volume and Open Interest 71,088 754,990 +734
London Cocoa(LCE)
Mar13 121220 1483 1485 1457 1471 -13 12,323 75,583 -182
May13 121220 1490 1493 1466 1480 -12 5,141 30,117 -269
Jul13 121220 1499 1499 1475 1489 -10 2,794 23,137 -102
Sep13 121220 1507 1507 1481 1496 -9 2,063 24,594 -131
Dec13 121220 1501 1502 1481 1494 -9 2,372 21,945 +215
Mar14 121220 1499 1499 1476 1488 -7 2,747 20,155 +1,220
May14 121220 1501 1501 1485 1493 -7 235 6,022 +25
Total Volume and Open Interest 27,775 203,395 +796
London Sugar(LCE)
Mar13 121220 516.40 517.00 508.90 516.20 -1.60 2,097 44,521 +925
May13 121220 521.20 522.20 514.50 521.30 -1.30 511 14,003 -237
Aug13 121220 523.40 525.30 517.30 524.60 -0.90 398 9,370 +259
Oct13 121220 526.80 529.10 520.80 528.20 -0.60 275 5,165 +212
Dec13 121220 535.20 539.20 530.00 539.20 +1.10 65 2,049 +26
Total Volume and Open Interest 3,356 76,289 +1,193
Cotton(ICE)
Mar13 121220 75.76 75.88 75.05 75.83 -0.06 10,708 123,271 -85
May13 121220 76.09 76.54 75.76 76.48 -0.14 1,971 23,416 +288
Jul13 121220 76.61 77.07 76.26 77.04 -0.09 499 13,011 +148
Oct13 121220 77.54 77.89 77.54 77.89 +0.04 0 6 +0
Dec13 121220 77.91 78.25 77.42 78.23 -0.02 166 6,885 -41
Mar14 121220 78.78 78.78 78.78 78.78 -0.02 1 31 +1
Total Volume and Open Interest 13,345 166,847 +311
Lumber(CME)
Jan13 121220 358.8 368.7 354.7 356.6 -2.1 975 3,658 -629
Mar13 121220 365.7 374.9 362.5 364.5 -0.4 851 4,983 +490
May13 121220 361.1 373.4 358.8 363.4 unch 94 1,748 +40
Jul13 121220 350.6 361.1 350.0 352.8 +1.7 11 246 +5
Total Volume and Open Interest 1,933 10,650 -92
Crude Oil(NYM)
Feb13 121220 89.69 90.54 89.26 90.13 +0.15 193,195 300,079 +11,632
Mar13 121220 90.20 91.06 89.78 90.69 +0.23 41,875 163,357 +2,202
Apr13 121220 90.66 91.53 90.31 91.23 +0.27 23,008 65,678 -2,624
May13 121220 91.06 91.98 90.90 91.71 +0.27 13,088 75,541 +1,235
Jun13 121220 91.43 92.31 91.15 92.04 +0.26 24,020 129,723 +2,638
Jul13 121220 91.86 92.48 91.42 92.25 +0.25 4,858 49,098 +317
Aug13 121220 91.69 92.32 91.54 92.32 +0.24 1,620 24,220 +131
Sep13 121220 91.81 92.52 91.56 92.33 +0.21 2,043 46,581 -35
Oct13 121220 92.04 92.28 91.87 92.28 +0.19 1,796 31,552 -138
Nov13 121220 92.00 92.26 91.49 92.23 +0.17 800 31,093 +31
Dec13 121220 91.68 92.50 91.45 92.18 +0.15 24,376 170,007 -92
Jan14 121220 91.95 92.05 91.95 92.05 +0.13 400 30,768 +37
Feb14 121220 91.92 91.93 91.92 91.92 +0.13 450 11,897 +4
Mar14 121220 91.80 91.80 91.21 91.80 +0.13 533 16,976 -25
Apr14 121220 91.67 91.68 91.67 91.67 +0.14 284 9,235 +79
May14 121220 91.56 91.57 91.56 91.56 +0.15 215 10,298 +141
Total Volume and Open Interest 439,704 1,493,851 -18,095
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 121220 89.625 90.550 89.250 90.125 +0.150 4,959 2,940 +238
Mar13 121220 90.125 91.050 90.000 90.700 +0.250 219 406 +163
Apr13 121220 91.000 91.375 90.675 91.225 +0.275 0 59 +0
May13 121220 91.700 91.700 91.700 91.700 +0.250 0 3 +0
Jun13 121220 92.050 92.050 92.050 92.050 +0.275 0 46 +0
Jul13 121220 92.250 92.250 92.250 92.250 +0.250 0 1 +0
Aug13 121220 92.325 92.325 92.325 92.325 +0.250      
Sep13 121220 92.325 92.350 92.325 92.325 +0.200 0 1 +0
Total Volume and Open Interest 5,178 3,611 -2,709
Heating Oil(NYM)
Jan13 121220 303.00 307.17 302.42 305.75 +2.19 42,368 41,985 -5,058
Feb13 121220 302.52 306.19 301.98 304.86 +1.73 33,564 58,786 +2,092
Mar13 121220 301.02 304.26 300.55 303.10 +1.34 14,436 42,647 -175
Apr13 121220 299.00 301.66 298.41 300.69 +1.04 7,578 39,086 -237
May13 121220 301.73 304.06 301.62 303.25 +0.67 3,568 26,634 +363
Jun13 121220 299.78 301.93 299.74 301.10 +0.33 3,958 21,135 -400
Jul13 121220 299.84 300.60 299.50 300.21 +0.17 688 5,952 +3
Aug13 121220 299.31 300.25 298.89 299.57 +0.06 342 3,078 +21
Sep13 121220 298.89 299.66 298.16 299.08 -0.01 888 8,966 +235
Oct13 121220 298.69 299.04 298.31 298.71 -0.05 51 2,501 +14
Nov13 121220 297.79 298.63 297.79 298.34 -0.09 84 2,089 +23
Dec13 121220 298.00 298.78 297.31 297.87 -0.13 2,107 16,758 +14
Jan14 121220 297.49 297.49 297.49 297.49 -0.16 94 1,697 +76
Feb14 121220 296.70 296.70 296.70 296.70 -0.20 1 157 +1
Total Volume and Open Interest 109,773 272,890 -2,987
Gasoline(NYMEX)
Jan13 121220 274.40 277.73 272.78 275.43 +1.12 41,037 48,706 -3,907
Feb13 121220 273.37 276.20 271.82 274.00 +0.62 39,625 88,645 +6,520
Mar13 121220 274.30 276.50 272.56 274.63 +0.51 18,616 44,684 -436
Apr13 121220 287.78 290.06 286.34 288.51 +0.59 7,522 29,362 +931
May13 121220 287.03 289.21 285.72 287.82 +0.63 5,597 18,490 +465
Jun13 121220 283.89 286.19 282.52 284.65 +0.59 5,012 14,564 -342
Jul13 121220 280.02 282.12 279.43 280.83 +0.59 2,174 7,611 +100
Aug13 121220 275.75 276.68 274.76 276.68 +0.49 865 4,031 +294
Sep13 121220 271.84 273.42 271.67 272.38 +0.24 1,240 7,563 +248
Oct13 121220 258.66 258.66 258.66 258.66 -0.07 377 5,377 +138
Total Volume and Open Interest 123,013 288,588 +3,986
e-miNY RBOB Gasoline(NYM)
Jan13 121220 275.40 275.43 275.40 275.40 +1.10 0 1 +0
Feb13 121220 274.00 274.00 274.00 274.00 +0.60      
Mar13 121220 274.60 274.63 274.60 274.60 +0.50      
Apr13 121220 288.50 288.51 288.50 288.50 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121220 3.337 3.467 3.316 3.462 +0.142 125,240 86,017 -13,328
Feb13 121220 3.373 3.503 3.360 3.495 +0.129 77,910 162,300 +11,129
Mar13 121220 3.390 3.521 3.380 3.517 +0.130 41,627 248,183 +3,689
Apr13 121220 3.416 3.555 3.416 3.550 +0.123 34,039 131,151 -107
May13 121220 3.455 3.593 3.455 3.590 +0.119 10,354 70,202 +29
Jun13 121220 3.520 3.639 3.520 3.636 +0.119 4,249 22,266 +49
Jul13 121220 3.568 3.686 3.565 3.682 +0.119 5,233 31,631 +695
Aug13 121220 3.640 3.711 3.623 3.709 +0.119 1,892 24,549 +208
Sep13 121220 3.641 3.720 3.633 3.716 +0.120 1,191 22,176 +64
Oct13 121220 3.666 3.751 3.665 3.751 +0.121 16,607 100,272 +1,093
Nov13 121220 3.790 3.856 3.773 3.856 +0.120 1,619 27,834 -3
Dec13 121220 3.965 4.060 3.952 4.044 +0.121 1,468 28,851 -16
Jan14 121220 4.060 4.145 4.055 4.145 +0.119 9,979 68,378 +487
Feb14 121220 4.050 4.138 4.050 4.138 +0.118 508 5,656 +107
Mar14 121220 4.051 4.080 4.042 4.080 +0.113 3,268 18,512 +189
Apr14 121220 3.896 3.977 3.892 3.974 +0.110 3,450 33,516 -638
Total Volume and Open Interest 341,156 1,167,143 +4,634
Brent Crude Oil(ICE)
Feb13 121220 110.10 110.66 109.70 110.20 -0.16 137,263 307,938 -2,528
Mar13 121220 109.22 109.79 108.83 109.36 -0.11 70,063 181,662 -1,983
Apr13 121220 108.43 109.09 108.17 108.70 -0.06 25,903 61,785 +3,367
May13 121220 107.98 108.49 107.54 108.12 -0.04 16,175 54,067 +2,000
Jun13 121220 107.28 107.96 107.01 107.59 -0.03 24,226 103,256 -320
Jul13 121220 106.49 107.36 106.47 107.04 -0.04 5,231 33,370 -216
Aug13 121220 105.93 106.79 105.93 106.48 -0.04 4,312 47,629 -118
Sep13 121220 105.35 106.23 105.35 105.89 -0.05 5,891 44,184 +853
Oct13 121220 104.83 105.66 104.83 105.37 -0.05 4,897 36,874 +431
Nov13 121220 104.91 104.91 104.91 104.91 -0.04 4,084 30,620 -25
Dec13 121220 104.21 104.88 103.97 104.50 -0.02 31,073 126,189 -1,104
Jan14 121220 104.14 104.14 104.14 104.14 -0.01 1,978 22,900 -105
Feb14 121220 103.79 103.79 103.79 103.79 unch 722 13,281 +315
Mar14 121220 103.45 103.45 103.45 103.45 +0.02 555 12,053 +12
Total Volume and Open Interest 354,143 1,277,613 +3,650
Gas Oil(ICE)
Jan13 121220 938.75 948.25 936.25 941.25 +4.25 34,812 108,256 -651
Feb13 121220 937.50 947.50 936.25 940.50 +3.25 36,282 83,628 +1,027
Mar13 121220 936.75 943.75 934.00 937.25 +2.50 12,576 51,101 +883
Apr13 121220 932.50 938.50 929.50 932.25 +2.00 5,382 36,601 +514
May13 121220 928.25 933.50 925.75 927.50 +1.75 2,794 27,766 +732
Jun13 121220 922.75 928.75 921.00 923.00 +1.50 6,262 38,929 +631
Jul13 121220 919.00 926.00 919.00 920.00 +1.00 1,145 16,966 +78
Aug13 121220 917.50 923.50 917.00 917.75 +0.75 406 14,971 +0
Sep13 121220 915.00 921.50 915.00 916.00 +1.00 1,224 18,169 +583
Oct13 121220 913.00 919.50 912.75 914.00 +1.25 706 8,742 +115
Total Volume and Open Interest 106,245 506,906 +3,503
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121220 2.220 2.220 2.180 2.208 -0.006 478 841 -101
Feb13 121220 2.197 2.229 2.197 2.224 -0.007 553 1,620 +33
Mar13 121220 2.214 2.243 2.212 2.238 -0.002 156 1,792 +23
Apr13 121220 2.220 2.246 2.217 2.244 +0.001 126 654 +8
May13 121220 2.227 2.241 2.217 2.240 -0.005 151 760 -49
Jun13 121220 2.209 2.235 2.209 2.234 -0.003 181 903 +27
Jul13 121220 2.184 2.213 2.184 2.210 -0.006 275 1,172 +13
Total Volume and Open Interest 2,035 8,780 +6
WTI Crude Oil(ICE)
Feb13 121220 89.60 90.54 89.27 90.13 +0.15 46,154 85,673 +3,919
Mar13 121220 90.06 91.06 89.79 90.69 +0.23 16,013 50,488 +804
Apr13 121220 90.55 91.45 90.31 91.23 +0.27 7,221 21,377 +593
May13 121220 91.01 91.96 90.81 91.71 +0.27 3,906 17,940 +278
Jun13 121220 91.33 92.28 91.15 92.04 +0.26 5,376 60,179 +806
Jul13 121220 91.54 92.25 91.39 92.25 +0.25 1,650 9,927 +14
Aug13 121220 91.66 92.41 91.58 92.32 +0.24 696 6,775 +176
Sep13 121220 91.68 92.42 91.60 92.33 +0.21 364 10,995 -50
Oct13 121220 91.64 92.37 91.56 92.28 +0.19 1,337 8,014 +1,022
Nov13 121220 92.23 92.23 92.23 92.23 +0.17 275 5,627 -9
Dec13 121220 91.63 92.43 91.46 92.18 +0.15 6,828 65,498 +524
Jan14 121220 92.05 92.05 92.05 92.05 +0.13 52 6,370 -8
Feb14 121220 91.92 91.92 91.92 91.92 +0.13 9 2,164 +4
Mar14 121220 91.80 91.80 91.80 91.80 +0.13 7 3,558 -2
Apr14 121220 91.67 91.67 91.67 91.67 +0.14 0 2,193 +0
May14 121220 91.56 91.56 91.56 91.56 +0.15 0 2,005 +0
Total Volume and Open Interest 94,095 458,939 -20,805
US Dollar Index(ICE)
Mar13 121220 79.405 79.430 79.065 79.310 -0.003 21,583 42,915 +3,148
Jun13 121220 79.430 79.430 79.430 79.430 -0.003 5 552 -1
Sep13 121220 79.590 79.590 79.590 79.590 -0.003 0 3 +0
Total Volume and Open Interest 21,588 43,470 +3,147
Australian Dollar(CME)
Mar13 121220 104.11 104.33 103.94 104.17 -0.07 76,381 204,185 +1,839
Jun13 121220 103.37 103.57 103.30 103.51 -0.06 0 122 +0
Sep13 121220 102.88 102.95 102.88 102.88 -0.07 0 1 +0
Total Volume and Open Interest 76,381 204,312 +1,839
British Pound(CME)
Mar13 121220 162.46 162.94 162.40 162.79 +0.24 83,645 188,389 +5,256
Jun13 121220 162.58 162.74 162.50 162.74 +0.24 9 81 +6
Sep13 121220 162.69 162.69 162.45 162.69 +0.24 0 1 +0
Total Volume and Open Interest 83,654 188,472 +5,262
Canadian Dollar(CME)
Mar13 121220 100.92 101.13 100.85 101.10 +0.04 52,305 148,228 -1,123
Jun13 121220 100.70 100.88 100.69 100.88 +0.04 9 1,100 +4
Sep13 121220 100.65 100.65 100.60 100.65 +0.05 3 935 +1
Dec13 121220 100.39 100.39 100.34 100.39 +0.05 2 344 +0
Total Volume and Open Interest 52,320 150,614 -78,006
Japanese Yen(CME)
Mar13 121220 119.00 119.34 118.48 118.53 -0.05 104,444 196,392 +3,728
Jun13 121220 119.17 119.41 118.63 118.63 -0.05 72 179 +19
Sep13 121220 118.90 119.30 118.74 118.74 -0.07 20 90 +20
Total Volume and Open Interest 104,536 196,662 +3,767
Swiss Franc(CME)
Mar13 121220 109.52 110.26 109.45 109.84 +0.01 22,197 43,405 +2,198
Jun13 121220 109.75 110.03 109.75 110.03 +0.01 0 7 +0
Sep13 121220 110.25 110.25 110.24 110.25 +0.01      
Total Volume and Open Interest 22,197 43,412 +2,198
EuroFX(CME)
Mar13 121220 132.18 133.08 132.12 132.52 -0.07 181,264 192,760 +8,328
Jun13 121220 132.28 133.18 132.28 132.64 -0.07 126 873 +40
Sep13 121220 132.79 132.86 132.79 132.79 -0.07 2 28 +0
Total Volume and Open Interest 181,392 193,681 +8,368
Mexican Peso(CME)
Jan13 121220 783.75 783.75 782.25 783.75 +1.50      
Feb13 121220 781.25 781.25 779.75 781.25 +1.50      
Total Volume and Open Interest 25,971 212,190 -250
Brazilian Real(CME)
Jan13 121220 484.80 485.90 483.15 484.95 +2.25 2,691 3,072 -1,910
Feb13 121220 483.20 483.20 483.20 483.20 +2.80 4,006 6,937 +3,479
Mar13 121220 480.95 481.45 478.90 481.45 +3.05 36 2,257 +28
Apr13 121220 479.55 479.55 479.55 479.55 +3.05      
Total Volume and Open Interest 6,733 40,302 +1,597
30-Year T-Bonds(CBOT)
Dec12 121219 147~170 148~080 147~100 148~010 +0~230 3,076 4,308 -1,874
Mar13 121220 146~170 147~040 146~090 146~160 -0~020 483,223 572,909 +2,576
Jun13 121220 145~180 145~180 145~080 145~080 -0~020 0 5 +0
Total Volume and Open Interest 484,919 576,277 +1,631
10-Year T-Notes(CBOT)
Dec12 121219 132~215 132~310 132~185 132~280 +0~095 7,132 12,407 -3,484
Mar13 121220 132~050 132~120 132~035 132~050 unch 1,197,143 1,689,426 -16,596
Jun13 121220 131~100 131~100 131~100 131~100 unch      
Total Volume and Open Interest 1,208,393 1,698,628 -19,801
5-Year T-Notes(CBOT)
Dec12 121220 124~104 124~116 124~080 124~092 unch 5,228 49,296 -1,753
Mar13 121220 124~026 124~062 124~014 124~024 -0~002 704,487 1,412,378 +6,988
Jun13 121220 123~144 123~146 123~144 123~144 -0~002      
Total Volume and Open Interest 709,715 1,461,674 +5,235
2 Year T-Notes(CBOT)
Dec12 121220 110~066 110~072 110~066 110~066 unch 9,696 23,120 -2,885
Mar13 121220 110~060 110~066 110~056 110~060 unch 219,653 1,034,596 -1,506
Jun13 121220 109~224 109~224 109~224 109~224 unch      
Total Volume and Open Interest 229,349 1,057,716 -4,391
Eurodollars(CME)
Mar13 121220 99.690 99.695 99.685 99.685 unch 306,148 763,284 +21,966
Jun13 121220 99.665 99.675 99.660 99.665 unch 185,493 690,486 -13,200
Sep13 121220 99.640 99.650 99.635 99.640 unch 201,038 584,482 -3,209
Dec13 121220 99.605 99.620 99.600 99.605 unch 207,248 693,489 -21,643
Mar14 121220 99.575 99.585 99.565 99.570 unch 193,602 623,931 +15,762
Jun14 121220 99.525 99.535 99.520 99.520 -0.005 187,509 561,947 +7,180
Sep14 121220 99.475 99.485 99.465 99.470 -0.005 150,583 463,517 -13,515
Dec14 121220 99.405 99.420 99.395 99.405 -0.005 160,753 579,995 +5,347
Mar15 121220 99.340 99.360 99.335 99.340 -0.005 151,430 478,550 -19,146
Jun15 121220 99.260 99.285 99.255 99.260 -0.005 159,687 587,157 -4,101
Sep15 121220 99.165 99.195 99.165 99.170 unch 129,933 432,061 -13,207
Dec15 121220 99.055 99.080 99.050 99.055 unch 166,034 458,148 +14,946
Mar16 121220 98.925 98.955 98.920 98.930 +0.005 95,553 269,987 +4,677
Jun16 121220 98.775 98.810 98.770 98.785 +0.005 61,731 183,451 +1,243
Sep16 121220 98.620 98.655 98.615 98.630 +0.005 50,294 164,071 -998
Dec16 121220 98.455 98.490 98.450 98.465 +0.005 39,556 107,609 +16
Mar17 121220 98.305 98.345 98.300 98.315 +0.005 29,038 90,072 +1,226
Jun17 121220 98.145 98.185 98.135 98.150 +0.005 28,148 57,208 -559
Total Volume and Open Interest 2,583,544 8,014,583 -2,494
Ultra T-Bond(CBOT)
Dec12 121219 162~01 162~23 161~19 162~23 +1~04 851 10,482 -778
Mar13 121220 161~00 161~30 160~16 160~31 -0~02 61,116 358,502 -1,318
Jun13 121220 160~31 161~01 160~31 160~31 -0~02      
Total Volume and Open Interest 65,496 365,279 -5,023
30 Day Federal Funds(CBOT)
Dec12 121220 99.832 99.835 99.832 99.832 -0.003 53,894 103,413 +45,282
Jan13 121220 99.835 99.845 99.835 99.845 unch 27,093 46,376 +13,288
Feb13 121220 99.845 99.855 99.845 99.855 unch 7,969 25,162 +577
Mar13 121220 99.855 99.860 99.855 99.860 unch 4,751 26,974 +2,489
Apr13 121220 99.865 99.865 99.860 99.865 unch 1,731 27,062 -39
May13 121220 99.865 99.870 99.865 99.865 -0.005 4,488 28,544 +513
Total Volume and Open Interest 116,261 432,669 +61,441
3-Mth Euro-Yen(CME)
Mar13 121220 99.700 99.700 99.700 99.700 -0.020      
Jun13 121220 99.725 99.725 99.725 99.725 -0.020      
Sep13 121220 99.732 99.732 99.732 99.732 -0.020      
Dec13 121220 99.785 99.785 99.785 99.785 -0.020      
Mar14 121220 99.795 99.795 99.795 99.795 -0.020      
Jun14 121220 99.750 99.750 99.750 99.750 -0.020      
Sep14 121220 99.610 99.610 99.610 99.610 -0.020      
Dec14 121220 99.835 99.835 99.835 99.835 -0.020      
Mar15 121220 99.695 99.695 99.695 99.695 -0.020      
Jun15 121220 99.555 99.555 99.555 99.555 -0.020      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121220 99.70 99.70 99.70 99.70 -0.02 1 1,671 -1
Jun13 121220 99.72 99.72 99.72 99.72 -0.02 0 202 +0
Sep13 121220 99.73 99.73 99.73 99.73 -0.02 0 120 +0
Dec13 121220 99.79 99.79 99.79 99.79 -0.02 0 384 +0
Mar14 121220 99.79 99.79 99.79 99.79 -0.02 0 214 +0
Jun14 121220 99.75 99.75 99.75 99.75 -0.02      
Sep14 121220 99.61 99.61 99.61 99.61 -0.02      
Dec14 121220 99.83 99.83 99.83 99.83 -0.02 0 4 +0
Total Volume and Open Interest 1 2,595 -1
Japanese Gov't Bonds(SGX)
Mar13 121220 143.88 144.16 143.86 143.92 +0.03 6,199 20,256 -2,215
Jun13 121220 141.83 141.83 141.83 141.83 +0.03      
Sep13 121220 139.74 139.74 139.74 139.74 +0.03      
Total Volume and Open Interest 6,199 20,256 -2,215
Euro-Bund(EUREX)
Mar13 121220 144.19 144.50 144.16 144.32 +0.17 513,488 843,357 -18,589
Jun13 121220 142.45 142.45 142.45 142.45 +0.17 113 191 +69
Sep13 121220 142.45 142.45 142.45 142.45 +0.17      
Total Volume and Open Interest 513,601 843,548 -18,520
Euro-Bobl(EUREX)
Mar13 121220 127.13 127.33 127.13 127.21 +0.05 323,827 762,251 -9,021
Jun13 121220 125.48 125.48 125.48 125.48 +0.03 0 2 +0
Sep13 121220 125.48 125.48 125.48 125.48 +0.03      
Total Volume and Open Interest 323,827 762,253 -9,021
3-Mth Euribor(EUREX)
Dec12 121217 99.815 99.815 99.815 99.815 unch 0 2,454 +0
Mar13 121220 99.835 99.835 99.830 99.830 unch 17 2,965 -12
Jun13 121220 99.835 99.835 99.835 99.835 -0.005 5 1,004 -5
Total Volume and Open Interest 22 6,948 -17
Long Gilt(LIFFE)
Dec12 121220 118~14 118~15 118~14 118~14 +0~07 1,596 19,741 -565
Mar13 121220 117~21 117~27 117~14 117~21 +0~07 137,819 333,893 -4,142
Total Volume and Open Interest 139,415 353,634 -4,707
3-Mth Short Sterling(LIFFE)
Mar13 121220 99.47 99.48 99.45 99.46 -0.01 39,569 334,873 +1,193
Jun13 121220 99.46 99.46 99.43 99.44 -0.02 50,507 296,175 -4,691
Sep13 121220 99.44 99.45 99.41 99.43 -0.01 96,897 316,638 +7,108
Dec13 121220 99.41 99.43 99.39 99.41 unch 89,959 286,298 +1,291
Mar14 121220 99.39 99.41 99.36 99.38 -0.01 49,050 281,285 +721
Jun14 121220 99.35 99.37 99.32 99.34 -0.01 59,219 196,088 -18,015
Total Volume and Open Interest 528,530 2,612,843 -11,409
3-Mth Euribor(LIFFE)
Mar13 121220 99.835 99.835 99.825 99.830 unch 89,868 506,957 -16,209
Jun13 121220 99.845 99.845 99.830 99.835 -0.005 105,201 532,471 +12,313
Sep13 121220 99.820 99.825 99.810 99.815 -0.005 107,526 429,319 -7,527
Total Volume and Open Interest 1,037,462 3,817,691 -28,559
3-Mth Aus T-Bills(SFE)
Dec12 121213 96.90 96.91 96.88 96.90 unch 28,325 36,411 -22,846
Mar13 121220 97.12 97.14 97.10 97.13 +0.01 16,169 206,402 -4,972
Jun13 121220 97.22 97.26 97.20 97.24 +0.02 11,488 161,228 -2,235
Sep13 121220 97.22 97.27 97.21 97.25 +0.03 9,514 105,687 -2,775
Dec13 121220 97.16 97.20 97.14 97.19 +0.03 7,139 87,553 +1,564
Mar14 121220 97.07 97.11 97.06 97.10 +0.02 2,171 53,129 -573
Jun14 121220 96.98 97.01 96.96 97.00 +0.02 1,701 30,049 -483
Sep14 121220 96.88 96.92 96.86 96.91 +0.03 1,079 17,939 -518
Dec14 121220 96.78 96.84 96.78 96.83 +0.03 1,178 5,974 -523
Mar15 121220 96.70 96.74 96.70 96.72 +0.01 91 197 +50
Total Volume and Open Interest 50,532 668,699 -10,463
10-Year Aus T-Bonds(SFE)
Mar13 121220 96.63 96.69 96.62 96.67 +0.04 73,081 408,941 -6,733
Jun13 121220 96.67 96.67 96.67 96.67 +0.04      
Total Volume and Open Interest 73,081 408,941 -6,733
3-Year Aus T-Bonds(SFE)
Mar13 121220 97.21 97.28 97.19 97.25 +0.03 105,216 443,848 -17,299
Jun13 121220 97.25 97.25 97.25 97.25 +0.03      
Total Volume and Open Interest 105,216 443,848 -17,299
Gold(CMX)
Dec12 121220 1667.9 1671.0 1637.6 1644.9 -21.6 501 325 -7
Feb13 121220 1667.9 1672.8 1636.0 1645.9 -21.8 180,399 274,897 +333
Apr13 121220 1669.0 1673.9 1638.0 1648.0 -21.8 7,021 42,795 +2,397
Jun13 121220 1671.0 1676.3 1640.8 1649.9 -21.9 2,183 29,003 +846
Aug13 121220 1674.4 1677.6 1642.4 1651.7 -21.9 2,696 15,850 +282
Oct13 121220 1676.1 1679.3 1649.5 1653.4 -22.0 54 10,953 +6
Dec13 121220 1678.0 1681.0 1646.0 1655.4 -22.0 1,716 22,472 -5
Feb14 121220 1669.2 1671.0 1654.8 1657.4 -22.0 128 2,615 -1
Apr14 121220 1659.6 1659.6 1659.6 1659.6 -22.1 5 3,516 +4
Jun14 121220 1661.2 1662.0 1661.2 1662.0 -22.1 103 8,908 -54
Aug14 121220 1681.3 1681.3 1664.4 1664.4 -22.2 0 88 +0
Oct14 121220 1666.9 1666.9 1666.9 1666.9 -22.2      
Total Volume and Open Interest 196,353 435,742 +4,009
Silver(CMX)
Dec12 121220 3101.0 3120.0 2961.2 2961.2 -143.3 192 633 +49
Mar13 121220 3104.5 3127.5 2963.5 2967.8 -143.8 43,558 81,385 -829
May13 121220 3115.5 3128.5 2972.6 2972.6 -144.0 1,388 8,937 -94
Jul13 121220 3123.0 3123.0 2975.5 2976.5 -144.2 799 6,916 +84
Sep13 121220 3067.0 3067.0 2980.0 2980.0 -144.4 89 4,808 +21
Dec13 121220 3130.5 3139.5 2984.9 2984.9 -144.6 399 17,935 +57
Mar14 121220 3136.0 3136.0 2987.9 2987.9 -144.7 14 1,672 +4
Total Volume and Open Interest 47,320 141,423 -594
Platinum(NYMEX)
Jan13 121220 1588.3 1595.5 1542.0 1546.2 -46.7 14,460 37,613 -4,831
Apr13 121220 1590.0 1599.2 1546.1 1550.1 -46.8 7,211 26,245 +4,695
Jul13 121220 1594.9 1594.9 1552.8 1553.4 -46.7 23 596 +14
Oct13 121220 1555.0 1555.4 1555.0 1555.4 -46.7 0 42 +0
Total Volume and Open Interest 21,695 64,501 -122
Palladium(NYMEX)
Dec12 121220 685.00 685.00 673.40 679.25 -18.10 2 48 -3
Mar13 121220 691.50 696.50 672.00 680.25 -18.10 4,638 26,327 +24
Jun13 121220 691.90 691.90 673.60 681.60 -18.10 3 137 +3
Total Volume and Open Interest 4,645 26,517 +24
Copper(CMX)
Dec12 121220 357.75 358.00 351.75 352.50 -7.00 493 1,607 -417
Mar13 121220 360.70 361.35 352.30 353.60 -6.95 37,225 105,660 +1,942
May13 121220 360.95 362.10 353.40 354.70 -6.90 1,070 19,869 +24
Jul13 121220 358.35 358.40 354.75 355.70 -6.85 685 9,456 -123
Sep13 121220 356.80 356.80 356.50 356.50 -6.85 430 4,102 +64
Total Volume and Open Interest 40,792 153,815 +1,655
DJIA Index(CBOT)
Dec12 121220 13237 13322 13220 13322 +54 982 11,727 -858
Mar13 121220 13186 13267 13177 13267 +48 1,093 4,591 +524
Jun13 121220 13195 13195 13147 13195 +48      
Sep13 121220 13116 13116 13068 13116 +48      
Total Volume and Open Interest 2,075 16,318 -334
E-mini DJIA Index(CBOT)
Dec12 121220 13227 13324 13218 13322 +54 33,898 48,005 -6,623
Mar13 121220 13184 13270 13160 13267 +48 143,962 75,024 +13,165
Jun13 121220 13180 13195 13180 13195 +48 1 84 +0
Sep13 121220 13116 13116 13116 13116 +48      
Total Volume and Open Interest 177,861 123,113 +6,542
S & P 500(CME)
Dec12 121220 1436.50 1446.00 1434.00 1445.60 +8.30 65,847 95,999 -22,872
Mar13 121220 1428.60 1441.10 1427.30 1440.60 +7.50 63,464 143,597 +28,760
Jun13 121220 1425.80 1434.50 1423.50 1433.90 +7.40 414 5,045 +108
Sep13 121220 1427.10 1427.70 1416.70 1427.10 +7.40 0 175 -18
Total Volume and Open Interest 129,725 244,816 +5,978
S & P 500 E-Mini(Globex)
Dec12 121220 1433.50 1446.25 1431.75 1445.50 +8.25 875,266 1,041,119 -294,322
Mar13 121220 1429.00 1441.25 1427.25 1440.50 +7.50 2,497,775 2,346,936 +363,843
Total Volume and Open Interest 3,378,187 3,395,668 +71,335
NASDAQ 100(CME)
Dec12 121220 2696.00 2700.00 2682.00 2693.00 -1.30 1,299 23,746 +453
Mar13 121220 2687.00 2701.80 2678.00 2690.00 -3.00 1,026 3,170 +259
Jun13 121220 2684.50 2689.00 2684.50 2684.50 -4.50      
Total Volume and Open Interest 2,325 26,916 +712
NASDAQ 100 E-Mini(Globex)
Dec12 121220 2689.00 2704.00 2679.80 2693.00 -1.30 131,904 226,570 -48,938
Mar13 121220 2688.00 2702.30 2678.30 2690.00 -3.00 397,730 242,903 +79,067
Total Volume and Open Interest 529,635 469,488 +30,130
S & P Midcap 400(CME)
Dec12 121220 1031.30 1031.30 1026.20 1031.30 +5.10 46 2,397 -123
Mar13 121220 1022.00 1029.30 1020.50 1029.30 +5.30 17 345 +2
Jun13 121220 1027.20 1027.20 1021.90 1027.20 +5.30      
Total Volume and Open Interest 63 2,742 -121
Volatility Index(CBOE)
Dec12 121219 16.69 16.69 16.69 16.69 +1.14 48,337 55,112 -16,566
Jan13 121220 17.00 17.55 16.80 17.50 +0.40 63,041 0 +0
Feb13 121220 17.81 18.20 17.60 18.15 +0.25 20,762 56,488 +2,790
Mar13 121220 18.70 19.13 18.46 19.05 +0.30 11,522 0 +0
Total Volume and Open Interest 165,384 114,350 -14,428
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121220 10145 10195 10030 10190 +30 6,882 52,497 +1,645
Jun13 121220 10005 10145 10005 10145 +30 85 47 +46
Total Volume and Open Interest 6,967 52,544 +1,691
Nikkei 225(SGX)
Mar13 121220 10160 10185 10015 10015 -155 114,221 253,467 +10,674
Jun13 121220 10070 10070 9940 9940 -155 1,058 2,596 +1,036
Sep13 121220 9935 9935 9935 9935 -150      
Total Volume and Open Interest 116,445 276,073 +12,216
CAC 40(EURONEXT)
Dec12 121220 3654.0 3686.0 3652.0 3669.0 +2.0 195,606 363,107 -15,783
Jan13 121220 3659.5 3687.5 3655.5 3672.0 +1.5 137,267 196,610 +99,487
Feb13 121220 3659.5 3680.0 3658.5 3672.0 +1.0 6,965 183 +106
Total Volume and Open Interest 344,174 578,928 +91,724
Hang Seng Index(HKFE)
Dec12 121220 22554 22669 22480 22632 +17 62,779 132,006 +2,330
Jan13 121220 22584 22698 22515 22662 +19 7,641 12,436 +4,212
Total Volume and Open Interest 70,703 151,376 +6,656
DAX(EUREX)
Dec12 121220 7645.0 7694.5 7636.5 7671.5 -1.5 162,402 109,797 -36,426
Mar13 121220 7655.0 7704.0 7645.5 7682.0 +1.0 84,351 108,881 +33,675
Jun13 121220 7663.5 7712.0 7632.0 7691.0 +0.5 4,138 8,349 -18
Total Volume and Open Interest 250,891 227,027 -2,769
FT-SE 100(EURONEXT)
Dec12 121220 5948.00 5977.00 5938.00 5962.00 -1.00 241,339 184,879 -166,143
Mar13 121220 5918.50 5942.00 5903.50 5927.50 -1.00 194,568 495,549 +146,255
Jun13 121220 5863.50 5863.50 5863.50 5863.50 +1.00 31 196 +3
Total Volume and Open Interest 435,985 680,677 -19,885
SPI 200(SFE)
Dec12 121220 4626.0 4648.0 4620.0 4627.0 +1.0 110,721 163,275 -83,160
Mar13 121220 4604.0 4625.0 4583.0 4609.0 +6.0 105,526 231,605 +49,012
Jun13 121220 4607.0 4607.0 4606.0 4606.0 +6.0 5 3,066 -3
Total Volume and Open Interest 217,905 401,823 -32,687
FTSE MIB(ISE)
Dec12 121220 16260.00 16425.00 16235.00 16404.00 +84.00 47,213 29,332 -4,342
Mar13 121220 16300.00 16455.00 16270.00 16426.00 +66.00 32,101 24,356 +12,047
Jun13 121220 16050.00 16144.00 16050.00 16144.00 +84.00 21 27 -2
Total Volume and Open Interest 79,335 53,715 +7,703
KOSPI 200(KFE)
Mar13 121220 264.50 264.90 264.15 264.15 -0.55 175,656 104,675 +2,003
Jun13 121220 266.10 267.65 265.90 265.90 -0.10 53 1,278 -10
Sep13 121220 268.05 268.05 268.05 268.05 -0.05 0 15 +0
Total Volume and Open Interest 175,709 105,974 +1,999
GSCI(CME)
Jan13 121220 642.00 645.00 642.00 644.25 -0.50 202 9,170 +137
Feb13 121220 645.75 646.50 643.50 645.75 -0.50 2 0 +0
Mar13 121220 645.50 648.50 645.50 647.75 -1.00      
Total Volume and Open Interest 204 9,170 +137
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