Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121221 1408.75 1438.75 1408.50 1430.75 +22.00 119,698 95,562 -12,493
Mar13 121221 1404.75 1434.75 1404.50 1429.25 +24.50 101,950 234,103 +1,476
May13 121221 1395.00 1424.75 1394.75 1418.75 +24.00 25,001 123,826 +3,423
Jul13 121221 1390.00 1419.00 1390.00 1413.25 +22.75 19,185 78,288 -214
Aug13 121221 1372.75 1385.50 1363.50 1384.50 +21.00 193 2,231 -4
Sep13 121221 1330.00 1344.50 1323.50 1340.25 +16.75 111 1,571 +41
Nov13 121221 1287.75 1308.25 1286.00 1300.50 +12.75 7,619 63,370 +161
Jan14 121221 1305.00 1314.00 1293.75 1306.50 +12.75 101 1,130 +45
Mar14 121221 1311.50 1311.50 1298.50 1311.50 +13.00 35 602 -8
May14 121221 1313.50 1314.50 1300.75 1314.00 +13.25 6 542 +0
Jul14 121221 1320.00 1320.00 1305.50 1320.00 +14.50 27 376 +12
Aug14 121221 1314.75 1314.75 1300.25 1314.75 +14.50 0 1 +0
Sep14 121221 1301.50 1301.50 1287.00 1301.50 +14.50 0 1 +0
Nov14 121221 1290.00 1292.75 1280.75 1292.75 +12.00 59 2,419 +4
Total Volume and Open Interest 273,989 604,127 -7,558
Soybean Meal(CBOT)
Jan13 121221 427.90 436.80 427.60 433.80 +6.10 34,411 30,880 -7,723
Mar13 121221 424.60 434.20 424.60 431.40 +6.40 42,173 107,711 +1,282
May13 121221 416.70 425.30 416.00 422.80 +6.40 9,637 37,246 +489
Jul13 121221 410.70 419.40 410.60 417.50 +6.20 5,522 27,570 -834
Aug13 121221 405.00 408.10 402.00 407.40 +5.40 345 2,951 +74
Sep13 121221 389.80 392.40 388.80 391.40 +5.10 213 2,622 +65
Oct13 121221 369.10 372.00 367.50 371.10 +3.40 135 3,903 +79
Dec13 121221 367.20 371.20 363.10 368.10 +2.70 1,748 15,918 +211
Jan14 121221 372.10 372.10 366.70 369.30 +2.60 6 839 +3
Mar14 121221 372.00 372.40 369.30 371.90 +2.60 63 778 +28
Total Volume and Open Interest 94,253 230,883 -6,326
Soybean Oil(CBOT)
Jan13 121221 48.07 49.00 48.05 48.71 +0.80 48,552 54,391 -3,484
Mar13 121221 48.45 49.41 48.41 49.12 +0.81 53,176 152,497 +4,351
May13 121221 48.90 49.87 48.90 49.60 +0.81 11,133 48,845 +1,782
Jul13 121221 49.37 50.32 49.37 50.05 +0.81 5,466 32,091 -199
Aug13 121221 49.66 50.39 49.34 50.11 +0.77 1,085 4,556 +352
Sep13 121221 49.90 50.37 49.85 50.11 +0.74 664 3,920 +13
Oct13 121221 49.54 49.95 49.09 49.81 +0.72 420 5,120 +131
Dec13 121221 49.25 49.83 48.94 49.58 +0.64 1,893 17,558 +681
Jan14 121221 49.79 49.79 49.15 49.79 +0.64 73 1,397 +15
Mar14 121221 50.02 50.11 49.48 50.11 +0.63 28 493 +8
Total Volume and Open Interest 122,516 322,023 +3,667
Canola(WCE)
Jan13 121221 575.1 584.0 575.1 582.1 +7.8 9,698 35,110 -3,505
Mar13 121221 570.3 580.9 570.3 578.7 +9.1 11,255 72,442 +4,204
May13 121221 568.8 578.1 568.8 575.4 +8.8 3,908 18,168 +649
Jul13 121221 566.0 576.9 566.0 573.4 +9.2 1,170 10,841 +429
Nov13 121221 523.4 533.7 523.4 532.4 +9.3 236 10,693 +97
Total Volume and Open Interest 26,280 147,818 +1,884
Corn(CBOT)
Mar13 121221 697.00 704.75 696.75 702.00 +5.50 158,527 577,743 +2,548
May13 121221 700.25 708.00 700.00 704.75 +5.00 34,263 187,039 +2,366
Jul13 121221 698.00 705.00 697.25 702.00 +4.75 25,440 147,713 +940
Sep13 121221 622.75 628.75 622.25 626.75 +4.00 2,558 39,526 +196
Dec13 121221 604.25 608.75 603.75 606.75 +3.00 17,502 190,816 +400
Mar14 121221 615.00 617.00 613.00 616.25 +3.25 1,202 5,201 +355
May14 121221 623.00 624.00 620.25 623.25 +3.00 628 1,602 +202
Jul14 121221 623.50 625.50 623.00 625.50 +2.25 285 1,489 +111
Sep14 121221 590.50 591.75 590.50 590.50 -1.25 10 120 +5
Dec14 121221 586.00 588.00 585.50 587.50 +0.25 269 8,471 +156
Total Volume and Open Interest 240,703 1,160,817 +7,285
Wheat(CBOT)
Mar13 121221 790.50 798.75 789.75 792.00 +1.50 57,923 239,626 +384
May13 121221 801.75 809.75 800.75 802.00 unch 15,498 63,806 +1,597
Jul13 121221 809.75 815.00 807.00 808.75 +1.00 8,727 73,110 +587
Sep13 121221 819.00 824.50 818.25 820.75 +2.25 1,254 11,619 +36
Dec13 121221 831.00 836.00 830.25 832.75 +2.25 3,729 49,640 +797
Mar14 121221 843.25 843.75 839.75 841.75 +2.00 336 3,642 +59
Total Volume and Open Interest 87,608 444,370 +3,500
Wheat(KCBT)
Mar13 121221 844.25 851.25 841.00 842.00 -1.75 11,012 94,283 -1,092
May13 121221 853.50 860.75 851.00 852.00 -1.25 3,792 22,925 +702
Jul13 121221 859.75 866.50 856.25 857.00 -3.00 3,120 30,192 +881
Sep13 121221 872.50 877.00 869.00 869.75 -1.25 373 5,493 +107
Dec13 121221 885.50 886.75 881.50 882.50 -0.75 577 4,579 -63
Mar14 121221 890.25 891.75 886.75 888.75 +0.50 7 228 +5
Total Volume and Open Interest 18,881 158,065 +540
Wheat(MGE)
Dec12 121214 884.75 884.75 884.75 884.75 unch 3 20 -3
Mar13 121221 884.25 890.25 880.75 881.50 -2.25 3,929 29,040 +89
May13 121221 894.50 899.75 891.00 891.75 -1.50 583 7,765 -6
Jul13 121221 901.75 907.00 899.25 900.25 -0.75 242 3,030 -7
Sep13 121221 902.00 903.50 898.00 900.00 +1.25 156 4,130 +63
Total Volume and Open Interest 5,079 46,525 +150
Oats(CBOT)
Mar13 121221 362.50 366.25 353.25 364.75 +5.00 684 9,647 -135
May13 121221 371.00 372.25 361.00 372.25 +5.00 168 1,070 +5
Jul13 121221 374.25 374.25 369.25 374.25 +5.00 54 165 +27
Sep13 121221 363.75 363.75 358.75 363.75 +5.00 0 7 +0
Total Volume and Open Interest 944 10,984 -67
Rough Rice(CBOT)
Jan13 121221 15.31 15.34 15.19 15.20 -0.07 1,093 5,718 -503
Mar13 121221 15.61 15.62 15.48 15.50 -0.08 993 8,667 +580
May13 121221 15.86 15.86 15.81 15.81 -0.08 145 658 -83
Jul13 121221 16.07 16.07 16.00 16.00 -0.08 0 58 +0
Total Volume and Open Interest 2,231 15,144 -6
Live Cattle(CME)
Dec12 121221 128.985 129.350 128.100 129.285 +0.335 4,317 8,820 -851
Feb13 121221 133.500 133.750 132.750 133.575 +0.075 26,911 147,619 -191
Apr13 121221 137.235 137.450 136.500 137.325 -0.075 12,450 77,955 -1,088
Jun13 121221 132.200 132.500 131.575 132.435 +0.110 8,253 55,758 +2,061
Aug13 121221 131.550 132.000 131.000 132.000 +0.400 3,506 28,395 -195
Oct13 121221 134.985 135.300 134.630 135.300 +0.300 1,262 7,852 +482
Total Volume and Open Interest 57,010 330,344 +258
Feeder Cattle(CME)
Jan13 121221 152.575 152.825 151.500 152.150 -0.135 2,714 8,674 -447
Mar13 121221 155.075 155.435 154.000 154.785 -0.065 2,659 11,797 +887
Apr13 121221 156.825 157.050 155.735 156.550 -0.100 510 2,323 +195
May13 121221 158.100 158.300 156.900 157.880 +0.030 240 3,373 +14
Aug13 121221 161.550 162.150 160.450 162.000 -0.050 169 2,721 +62
Sep13 121221 162.200 162.600 161.500 162.600 unch 33 444 +27
Oct13 121221 162.500 163.350 162.300 163.250 unch 22 279 +1
Total Volume and Open Interest 6,355 29,771 +745
Lean Hogs(CME)
Feb13 121221 86.230 86.980 86.035 86.900 +0.450 15,294 100,877 +3,074
Apr13 121221 90.930 91.650 90.800 91.635 +0.455 7,937 47,638 +2,175
May13 121221 98.330 98.750 98.100 98.700 +0.200 58 1,573 +16
Jun13 121221 100.100 100.730 99.930 100.650 +0.300 4,220 35,334 +479
Jul13 121221 99.500 100.250 99.500 100.180 +0.295 1,171 11,686 +436
Aug13 121221 98.300 99.000 98.250 98.980 +0.280 952 15,887 +167
Oct13 121221 87.535 88.250 87.535 88.180 +0.280 991 13,355 +400
Dec13 121221 83.750 84.150 83.730 84.050 +0.350 739 5,707 +149
Total Volume and Open Interest 31,685 233,930 +7,072
Class III Milk(CME)
Dec12 121221 18.57 18.57 18.56 18.57 +0.01 72 4,233 +1
Jan13 121221 17.72 18.30 17.72 18.05 +0.25 174 3,143 -5
Feb13 121221 17.95 18.42 17.90 18.25 +0.23 146 2,459 +39
Mar13 121221 18.23 18.59 18.22 18.36 +0.06 58 2,076 +22
Apr13 121221 18.36 18.56 18.32 18.39 +0.02 27 1,502 +8
Total Volume and Open Interest 597 20,516 +98
Cocoa(ICE)
Mar13 121221 2328 2357 2305 2312 -16 20,270 86,827 -1,688
May13 121221 2337 2364 2314 2321 -15 4,375 32,242 +178
Jul13 121221 2343 2372 2324 2329 -16 1,693 19,120 +426
Sep13 121221 2342 2368 2335 2339 -13 1,827 16,351 -44
Dec13 121221 2347 2377 2346 2346 -15 287 10,066 +89
Mar14 121221 2350 2361 2347 2351 -15 325 15,943 +76
May14 121221 2357 2357 2357 2357 -14 74 7,504 +8
Total Volume and Open Interest 28,908 189,958 -955
Coffee "C"(ICE)
Mar13 121221 143.25 146.85 141.85 146.60 +3.65 8,083 90,741 -874
May13 121221 146.45 149.50 144.75 149.35 +3.55 1,417 26,526 +266
Jul13 121221 148.05 152.10 148.00 152.05 +3.50 817 14,296 +120
Sep13 121221 151.75 154.90 151.75 154.90 +3.45 151 5,674 +2
Dec13 121221 156.15 158.95 155.95 158.95 +3.45 100 4,266 -3
Mar14 121221 160.05 162.85 159.80 162.85 +3.45 14 718 +2
Total Volume and Open Interest 10,601 143,129 -483
Orange Juice(ICE)
Jan13 121221 137.40 138.30 132.20 133.05 -4.55 2,040 5,449 -1,287
Mar13 121221 138.10 138.85 133.20 134.25 -3.80 2,429 16,738 +1,517
May13 121221 137.00 139.70 134.00 134.95 -3.70 274 3,477 -69
Jul13 121221 137.00 137.00 135.40 136.00 -3.60 75 795 -45
Sep13 121221 139.00 139.00 137.00 137.05 -3.15 0 100 +0
Nov13 121221 137.25 137.25 137.25 137.25 -3.15 1 60 +0
Total Volume and Open Interest 4,819 26,646 +116
Sugar #11(ICE)
Mar13 121221 19.23 19.35 19.08 19.25 unch 25,821 335,952 -833
May13 121221 19.40 19.47 19.22 19.40 +0.04 7,532 129,361 -89
Jul13 121221 19.47 19.62 19.37 19.56 +0.07 4,594 124,552 +535
Oct13 121221 19.77 19.94 19.68 19.87 +0.08 2,346 73,163 +445
Mar14 121221 20.36 20.54 20.31 20.48 +0.04 1,395 52,149 +63
May14 121221 20.29 20.43 20.29 20.39 +0.06 173 13,586 +20
Jul14 121221 20.20 20.33 20.20 20.29 +0.07 35 6,552 -24
Oct14 121221 20.32 20.32 20.32 20.32 +0.08 6 9,360 -6
Total Volume and Open Interest 42,044 755,236 +246
London Cocoa(LCE)
Mar13 121221 1467 1489 1456 1469 -2 13,537 76,390 +807
May13 121221 1474 1496 1465 1477 -3 2,790 31,219 +1,102
Jul13 121221 1480 1505 1474 1487 -2 6,297 23,426 +289
Sep13 121221 1492 1510 1480 1494 -2 3,576 24,338 -256
Dec13 121221 1486 1502 1478 1488 -6 1,974 23,057 +1,112
Mar14 121221 1479 1503 1476 1483 -5 3,077 20,633 +478
May14 121221 1494 1494 1488 1488 -5 213 6,232 +210
Total Volume and Open Interest 31,885 207,227 +3,832
London Sugar(LCE)
Mar13 121221 516.50 520.00 515.40 518.30 +2.10 3,756 42,088 -2,433
May13 121221 521.40 523.80 520.20 523.00 +1.70 766 13,927 -76
Aug13 121221 525.20 527.80 523.00 526.70 +2.10 377 9,406 +36
Oct13 121221 529.20 531.60 528.30 530.50 +2.30 208 5,193 +28
Dec13 121221 537.50 539.80 536.40 539.50 +0.30 120 2,085 +36
Total Volume and Open Interest 5,277 73,882 -2,407
Cotton(ICE)
Mar13 121221 75.60 76.28 75.29 76.18 +0.35 6,869 123,403 +132
May13 121221 76.25 76.92 75.95 76.76 +0.28 950 23,479 +63
Jul13 121221 76.67 77.40 76.67 77.31 +0.27 487 13,122 +111
Oct13 121221 78.14 78.14 78.14 78.14 +0.25 0 6 +0
Dec13 121221 78.25 78.52 77.96 78.52 +0.29 362 6,939 +54
Mar14 121221 79.02 79.02 79.02 79.02 +0.24 0 31 +0
Total Volume and Open Interest 8,668 167,207 +360
Lumber(CME)
Jan13 121221 366.6 368.7 366.6 366.6 +10.0 794 3,273 -385
Mar13 121221 374.5 374.9 374.5 374.5 +10.0 658 5,294 +311
May13 121221 371.0 373.4 369.9 373.4 +10.0 70 1,743 -5
Jul13 121221 361.8 362.8 361.8 362.8 +10.0 60 285 +39
Total Volume and Open Interest 1,584 10,612 -38
Crude Oil(NYM)
Feb13 121221 90.02 90.07 87.96 88.66 -1.47 233,083 312,517 +12,438
Mar13 121221 90.57 90.60 88.53 89.23 -1.46 55,677 161,181 -2,176
Apr13 121221 91.08 91.08 89.12 89.81 -1.42 31,012 64,859 -819
May13 121221 91.45 91.45 89.65 90.33 -1.38 23,074 74,877 -664
Jun13 121221 91.92 91.92 90.06 90.71 -1.33 43,694 131,288 +1,565
Jul13 121221 91.41 91.59 90.31 90.96 -1.29 8,798 49,698 +600
Aug13 121221 91.48 91.48 91.02 91.08 -1.24 5,093 24,568 +348
Sep13 121221 92.28 92.28 90.68 91.13 -1.20 4,880 46,909 +328
Oct13 121221 91.50 91.50 90.60 91.12 -1.16 2,726 30,688 -864
Nov13 121221 90.67 91.11 90.67 91.11 -1.12 1,736 31,256 +163
Dec13 121221 91.86 91.96 90.48 91.09 -1.09 39,930 170,660 +653
Jan14 121221 91.00 91.00 90.83 91.00 -1.05 495 30,933 +165
Feb14 121221 90.90 90.90 90.90 90.90 -1.02 223 11,850 -47
Mar14 121221 90.59 90.81 90.59 90.81 -0.99 441 17,048 +72
Apr14 121221 90.71 90.71 90.71 90.71 -0.96 261 9,324 +89
May14 121221 90.62 90.62 90.62 90.62 -0.94 368 10,277 -21
Total Volume and Open Interest 471,045 1,481,197 -12,654
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 121221 90.000 90.100 87.950 88.650 -1.475 6,533 2,943 +3
Mar13 121221 90.550 90.550 88.625 89.225 -1.475 145 418 +12
Apr13 121221 90.000 90.500 89.500 89.800 -1.425 11 64 +5
May13 121221 90.325 90.325 90.325 90.325 -1.375 2 3 +0
Jun13 121221 90.700 90.700 90.525 90.700 -1.350 0 46 +0
Jul13 121221 90.950 90.950 90.950 90.950 -1.300 0 1 +0
Aug13 121221 91.075 91.075 91.075 91.075 -1.250      
Sep13 121221 91.125 91.125 91.125 91.125 -1.200 0 1 +0
Total Volume and Open Interest 6,691 3,631 +20
Heating Oil(NYM)
Jan13 121221 305.99 306.01 301.83 302.24 -3.51 35,411 37,411 -4,574
Feb13 121221 305.02 305.02 300.66 301.02 -3.84 36,443 62,401 +3,615
Mar13 121221 302.90 303.20 298.97 299.36 -3.74 14,855 43,744 +1,097
Apr13 121221 300.91 300.91 296.89 297.32 -3.37 7,279 39,298 +212
May13 121221 303.05 303.05 299.88 300.20 -3.05 3,122 26,813 +179
Jun13 121221 299.33 300.21 297.74 298.37 -2.73 5,241 21,543 +408
Jul13 121221 299.16 299.16 297.12 297.67 -2.54 895 6,126 +174
Aug13 121221 297.34 297.99 296.89 297.17 -2.40 294 3,090 +12
Sep13 121221 297.18 297.77 296.27 296.77 -2.31 701 8,967 +1
Oct13 121221 296.00 297.33 295.78 296.46 -2.25 77 2,499 -2
Nov13 121221 295.76 297.07 295.65 296.13 -2.21 56 2,091 +2
Dec13 121221 297.33 297.33 294.97 295.66 -2.21 1,548 16,613 -145
Jan14 121221 295.35 295.35 295.35 295.35 -2.14 60 1,754 +57
Feb14 121221 294.60 294.60 294.60 294.60 -2.10 1 158 +1
Total Volume and Open Interest 105,983 273,927 +1,037
Gasoline(NYMEX)
Jan13 121221 275.99 276.09 271.80 273.47 -1.96 35,349 44,473 -4,233
Feb13 121221 274.02 274.50 270.41 271.58 -2.42 42,116 95,683 +7,038
Mar13 121221 274.60 274.89 271.09 272.28 -2.35 16,170 46,840 +2,156
Apr13 121221 288.91 288.91 285.05 286.01 -2.50 6,798 29,321 -41
May13 121221 287.87 288.42 284.46 285.46 -2.36 4,456 18,982 +492
Jun13 121221 284.77 285.64 281.35 282.39 -2.26 3,805 14,929 +365
Jul13 121221 279.45 280.84 278.18 278.72 -2.11 1,619 8,123 +512
Aug13 121221 274.20 274.83 274.20 274.66 -2.02 1,232 3,978 -53
Sep13 121221 270.64 271.11 269.19 270.38 -2.00 587 7,640 +77
Oct13 121221 256.31 256.76 256.31 256.76 -1.90 1,142 5,899 +522
Total Volume and Open Interest 116,071 295,960 +7,372
e-miNY RBOB Gasoline(NYM)
Jan13 121221 273.50 273.50 273.47 273.50 -1.90 0 1 +0
Feb13 121221 271.60 271.60 271.58 271.60 -2.40      
Mar13 121221 272.30 272.30 272.28 272.30 -2.30      
Apr13 121221 286.00 286.01 286.00 286.00 -2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121221 3.447 3.508 3.425 3.451 -0.011 118,173 71,761 -14,256
Feb13 121221 3.479 3.532 3.454 3.482 -0.013 71,616 169,585 +7,285
Mar13 121221 3.505 3.552 3.475 3.501 -0.016 42,801 251,159 +2,976
Apr13 121221 3.546 3.577 3.506 3.535 -0.015 29,873 132,671 +1,520
May13 121221 3.579 3.612 3.544 3.573 -0.017 9,383 70,656 +454
Jun13 121221 3.630 3.655 3.591 3.621 -0.015 4,260 22,606 +340
Jul13 121221 3.669 3.700 3.639 3.669 -0.013 5,797 33,140 +1,509
Aug13 121221 3.714 3.723 3.665 3.696 -0.013 1,798 24,908 +359
Sep13 121221 3.724 3.730 3.682 3.704 -0.012 1,598 22,046 -130
Oct13 121221 3.734 3.765 3.705 3.737 -0.014 13,643 100,880 +608
Nov13 121221 3.869 3.869 3.814 3.842 -0.014 1,652 27,811 -23
Dec13 121221 4.036 4.055 3.996 4.032 -0.012 2,076 28,908 +57
Jan14 121221 4.150 4.156 4.099 4.134 -0.011 7,665 69,465 +1,087
Feb14 121221 4.149 4.149 4.114 4.126 -0.012 339 5,755 +99
Mar14 121221 4.057 4.088 4.057 4.070 -0.010 2,232 17,757 -755
Apr14 121221 3.983 3.985 3.940 3.964 -0.010 5,790 31,391 -2,125
Total Volume and Open Interest 324,983 1,163,031 -4,112
Brent Crude Oil(ICE)
Feb13 121221 110.20 110.28 108.66 108.97 -1.23 162,382 313,455 +5,517
Mar13 121221 109.39 109.43 107.87 108.15 -1.21 80,491 186,507 +4,845
Apr13 121221 108.67 108.67 107.24 107.53 -1.17 42,103 62,009 +224
May13 121221 108.09 108.09 106.70 107.02 -1.10 20,213 55,685 +1,618
Jun13 121221 107.54 107.63 106.20 106.53 -1.06 38,457 104,999 +1,743
Jul13 121221 107.05 107.05 105.69 106.01 -1.03 9,073 34,147 +777
Aug13 121221 106.49 106.49 105.15 105.47 -1.01 7,910 49,479 +1,850
Sep13 121221 105.90 105.90 104.59 104.90 -0.99 7,454 45,254 +1,070
Oct13 121221 104.95 105.14 104.07 104.39 -0.98 4,491 36,605 -269
Nov13 121221 103.94 103.94 103.94 103.94 -0.97 3,489 30,095 -525
Dec13 121221 104.40 104.49 103.24 103.55 -0.95 33,211 128,628 +2,439
Jan14 121221 103.22 103.22 103.22 103.22 -0.92 1,878 22,656 -244
Feb14 121221 103.40 103.40 102.90 102.90 -0.89 908 13,028 -253
Mar14 121221 102.58 102.58 102.58 102.58 -0.87 546 12,038 -15
Total Volume and Open Interest 431,741 1,296,473 +18,860
Gas Oil(ICE)
Jan13 121221 944.25 944.25 931.25 932.50 -8.75 39,296 105,970 -2,286
Feb13 121221 944.00 944.00 930.75 932.00 -8.50 43,501 86,817 +3,189
Mar13 121221 938.50 939.50 928.00 929.00 -8.25 21,007 53,152 +2,051
Apr13 121221 933.25 934.00 924.00 924.50 -7.75 12,412 35,148 -1,453
May13 121221 925.75 928.00 919.75 920.00 -7.50 6,921 28,265 +499
Jun13 121221 923.25 923.50 915.25 915.50 -7.50 12,718 38,290 -639
Jul13 121221 915.75 920.75 912.75 912.75 -7.25 1,854 17,241 +275
Aug13 121221 915.00 918.50 910.50 910.50 -7.25 1,626 14,945 -26
Sep13 121221 913.50 916.50 908.75 908.75 -7.25 1,766 18,471 +302
Oct13 121221 911.25 914.50 906.75 906.75 -7.25 1,556 8,913 +171
Total Volume and Open Interest 149,045 509,423 +2,517
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121221 2.227 2.229 2.220 2.225 +0.017 492 700 -141
Feb13 121221 2.231 2.244 2.231 2.240 +0.016 520 1,384 -236
Mar13 121221 2.249 2.261 2.249 2.259 +0.021 246 1,767 -25
Apr13 121221 2.250 2.263 2.250 2.263 +0.019 300 765 +111
May13 121221 2.258 2.258 2.253 2.254 +0.014 242 822 +62
Jun13 121221 2.239 2.245 2.239 2.244 +0.010 121 881 -22
Jul13 121221 2.213 2.223 2.213 2.219 +0.009 93 1,174 +2
Total Volume and Open Interest 2,103 8,550 -230
WTI Crude Oil(ICE)
Feb13 121221 89.87 89.92 87.97 88.66 -1.47 43,509 80,882 -4,791
Mar13 121221 90.39 90.39 88.56 89.23 -1.46 19,763 49,738 -750
Apr13 121221 90.21 90.42 89.16 89.81 -1.42 13,575 19,906 -1,471
May13 121221 90.69 90.94 89.72 90.33 -1.38 10,182 17,260 -680
Jun13 121221 91.12 91.31 90.07 90.71 -1.33 16,531 61,253 +1,074
Jul13 121221 91.37 91.56 90.47 90.96 -1.29 4,598 11,063 +1,136
Aug13 121221 91.10 91.41 90.58 91.08 -1.24 2,073 6,963 +188
Sep13 121221 91.14 91.26 90.53 91.13 -1.20 1,395 10,922 -73
Oct13 121221 91.16 91.25 90.64 91.12 -1.16 2,360 8,821 +807
Nov13 121221 91.11 91.11 91.11 91.11 -1.12 766 5,721 +94
Dec13 121221 91.22 91.65 90.49 91.09 -1.09 9,933 66,245 +747
Jan14 121221 91.00 91.00 91.00 91.00 -1.05 57 6,385 +15
Feb14 121221 90.90 90.90 90.90 90.90 -1.02 55 2,159 -5
Mar14 121221 90.81 90.81 90.81 90.81 -0.99 46 3,560 +2
Apr14 121221 90.71 90.71 90.71 90.71 -0.96 8 2,192 -1
May14 121221 90.62 90.62 90.62 90.62 -0.94 0 2,005 +0
Total Volume and Open Interest 128,470 454,729 -4,210
US Dollar Index(ICE)
Mar13 121221 79.375 79.735 79.340 79.713 +0.403 31,551 44,579 +1,664
Jun13 121221 79.640 79.808 79.640 79.808 +0.378 4 553 +1
Sep13 121221 79.948 79.948 79.948 79.948 +0.358 0 3 +0
Total Volume and Open Interest 31,555 45,135 +1,665
Australian Dollar(CME)
Mar13 121221 104.13 104.20 103.30 103.39 -0.78 85,776 197,725 -6,460
Jun13 121221 102.90 103.51 102.68 102.73 -0.78 0 122 +0
Sep13 121221 102.11 102.88 102.11 102.11 -0.77 0 1 +0
Total Volume and Open Interest 85,776 197,852 -6,460
British Pound(CME)
Mar13 121221 162.75 162.79 161.48 161.57 -1.22 93,483 187,896 -493
Jun13 121221 162.18 162.74 161.48 161.52 -1.22 5 82 +1
Sep13 121221 161.47 162.69 161.47 161.47 -1.22 0 1 +0
Total Volume and Open Interest 93,488 187,980 -492
Canadian Dollar(CME)
Mar13 121221 101.05 101.08 100.28 100.39 -0.71 59,720 144,227 -4,001
Jun13 121221 100.56 100.88 100.09 100.18 -0.70 195 1,234 +134
Sep13 121221 100.13 100.65 99.94 99.94 -0.71 21 947 +12
Dec13 121221 100.15 100.39 99.68 99.70 -0.69 21 334 -10
Total Volume and Open Interest 59,959 146,750 -3,864
Japanese Yen(CME)
Mar13 121221 118.62 119.34 118.50 118.82 +0.29 111,310 193,367 -3,025
Jun13 121221 118.89 119.44 118.63 118.91 +0.28 46 173 -6
Sep13 121221 119.56 119.56 118.74 119.02 +0.28 2 88 -2
Total Volume and Open Interest 111,362 193,633 -3,029
Swiss Franc(CME)
Mar13 121221 109.91 109.91 109.15 109.27 -0.57 30,229 43,910 +505
Jun13 121221 109.83 110.03 109.48 109.48 -0.55 53 35 +28
Sep13 121221 109.69 110.25 109.69 109.69 -0.56      
Total Volume and Open Interest 30,282 43,945 +533
EuroFX(CME)
Mar13 121221 132.61 132.61 131.70 131.87 -0.65 228,297 197,385 +4,625
Jun13 121221 132.51 132.64 131.88 131.99 -0.65 360 1,021 +148
Sep13 121221 132.40 132.79 132.01 132.14 -0.65 1 28 +0
Total Volume and Open Interest 228,658 198,454 +4,773
Mexican Peso(CME)
Jan13 121221 771.50 783.75 771.50 771.50 -12.25      
Feb13 121221 769.25 781.25 769.25 769.25 -12.00      
Total Volume and Open Interest 33,670 210,727 -1,463
Brazilian Real(CME)
Jan13 121221 480.95 482.45 480.85 481.90 -3.05 142 3,158 +86
Feb13 121221 479.60 479.60 478.80 479.60 -3.60 223 7,160 +223
Mar13 121221 478.60 478.60 476.75 477.70 -3.75 362 2,551 +294
Apr13 121221 475.80 475.80 475.80 475.80 -3.75      
Total Volume and Open Interest 727 40,905 +603
30-Year T-Bonds(CBOT)
Mar13 121221 146~170 147~230 146~120 147~170 +1~010 382,075 557,464 -15,445
Jun13 121221 146~080 146~080 145~080 146~080 +1~000 0 5 +0
Sep13 121221 146~080 146~080 145~080 146~080 +1~000      
Total Volume and Open Interest 382,075 557,469 -18,808
10-Year T-Notes(CBOT)
Mar13 121221 132~045 132~205 132~020 132~155 +0~105 1,131,712 1,649,284 -40,142
Jun13 121221 131~205 131~205 131~100 131~205 +0~105      
Sep13 121221 131~205 131~205 131~100 131~205 +0~105      
Total Volume and Open Interest 1,131,712 1,649,284 -49,344
5-Year T-Notes(CBOT)
Dec12 121221 124~116 124~150 124~092 124~120 +0~026 8,550 47,811 -1,485
Mar13 121221 124~016 124~094 124~004 124~064 +0~040 619,013 1,449,474 +37,096
Jun13 121221 123~184 123~184 123~144 123~184 +0~040      
Total Volume and Open Interest 627,563 1,497,285 +35,611
2 Year T-Notes(CBOT)
Dec12 121221 110~072 110~074 110~066 110~072 +0~004 2,325 21,828 -1,292
Mar13 121221 110~060 110~070 110~060 110~064 +0~004 198,058 1,028,171 -6,425
Jun13 121221 109~230 109~230 109~224 109~230 +0~004      
Total Volume and Open Interest 200,383 1,049,999 -7,717
Eurodollars(CME)
Mar13 121221 99.685 99.695 99.685 99.685 unch 165,803 775,700 +12,416
Jun13 121221 99.665 99.670 99.660 99.660 -0.005 202,422 653,284 -37,202
Sep13 121221 99.640 99.650 99.640 99.640 unch 155,408 590,418 +5,936
Dec13 121221 99.605 99.620 99.605 99.610 +0.005 170,200 679,542 -13,947
Mar14 121221 99.565 99.580 99.565 99.575 +0.005 173,690 621,915 -2,016
Jun14 121221 99.520 99.540 99.515 99.525 +0.005 124,543 558,620 -3,327
Sep14 121221 99.465 99.490 99.460 99.475 +0.005 122,233 451,531 -11,986
Dec14 121221 99.395 99.430 99.395 99.415 +0.010 120,878 568,668 -11,327
Mar15 121221 99.330 99.370 99.330 99.355 +0.015 97,403 463,580 -14,970
Jun15 121221 99.255 99.300 99.255 99.280 +0.020 99,472 585,459 -1,698
Sep15 121221 99.165 99.215 99.165 99.195 +0.025 76,186 428,275 -3,786
Dec15 121221 99.050 99.105 99.050 99.085 +0.030 81,386 454,951 -3,197
Mar16 121221 98.920 98.980 98.920 98.965 +0.035 58,917 272,274 +2,287
Jun16 121221 98.775 98.840 98.775 98.820 +0.035 35,740 180,760 -2,691
Sep16 121221 98.615 98.685 98.615 98.665 +0.035 30,377 162,337 -1,734
Dec16 121221 98.445 98.520 98.445 98.500 +0.035 26,543 104,340 -3,269
Mar17 121221 98.295 98.375 98.295 98.350 +0.035 14,570 89,892 -180
Jun17 121221 98.135 98.210 98.135 98.185 +0.035 16,141 58,701 +1,493
Total Volume and Open Interest 1,808,707 7,931,329 -83,254
Ultra T-Bond(CBOT)
Dec12 121219 162~01 162~23 161~19 162~23 +1~04 851 10,482 -778
Mar13 121221 160~31 162~29 160~29 162~24 +1~25 59,774 354,885 -3,617
Jun13 121221 162~24 162~24 160~31 162~24 +1~25      
Total Volume and Open Interest 59,774 354,885 -10,394
30 Day Federal Funds(CBOT)
Dec12 121221 99.832 99.835 99.832 99.832 unch 5,349 103,704 +291
Jan13 121221 99.840 99.845 99.835 99.840 -0.005 5,828 48,850 +2,474
Feb13 121221 99.850 99.855 99.850 99.855 unch 4,908 27,863 +2,701
Mar13 121221 99.860 99.860 99.850 99.860 unch 4,912 29,402 +2,428
Apr13 121221 99.865 99.865 99.860 99.865 unch 2,441 26,424 -638
May13 121221 99.865 99.865 99.860 99.865 unch 1,468 28,362 -182
Total Volume and Open Interest 34,792 438,587 +5,918
3-Mth Euro-Yen(CME)
Mar13 121221 99.700 99.700 99.700 99.700 unch      
Jun13 121221 99.725 99.725 99.725 99.725 unch      
Sep13 121221 99.732 99.732 99.732 99.732 unch      
Dec13 121221 99.785 99.785 99.785 99.785 unch      
Mar14 121221 99.795 99.795 99.795 99.795 unch      
Jun14 121221 99.750 99.750 99.750 99.750 unch      
Sep14 121221 99.610 99.610 99.610 99.610 unch      
Dec14 121221 99.835 99.835 99.835 99.835 unch      
Mar15 121221 99.695 99.695 99.695 99.695 unch      
Jun15 121221 99.555 99.555 99.555 99.555 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121221 99.70 99.70 99.70 99.70 unch 0 1,671 +0
Jun13 121221 99.72 99.72 99.72 99.72 unch 0 202 +0
Sep13 121221 99.73 99.73 99.73 99.73 unch 0 120 +0
Dec13 121221 99.79 99.79 99.79 99.79 unch 0 384 +0
Mar14 121221 99.79 99.79 99.79 99.79 unch 0 214 +0
Jun14 121221 99.75 99.75 99.75 99.75 unch      
Sep14 121221 99.61 99.61 99.61 99.61 unch      
Dec14 121221 99.83 99.83 99.83 99.83 unch 0 4 +0
Total Volume and Open Interest 0 2,595 +0
Japanese Gov't Bonds(SGX)
Mar13 121221 143.94 144.13 143.87 143.99 +0.07 5,203 19,118 -1,138
Jun13 121221 141.90 141.90 141.90 141.90 +0.07      
Sep13 121221 139.81 139.81 139.81 139.81 +0.07      
Total Volume and Open Interest 5,203 19,118 -1,138
Euro-Bund(EUREX)
Mar13 121221 144.60 144.85 144.44 144.77 +0.45 621,747 834,653 -8,704
Jun13 121221 142.75 142.95 142.75 142.90 +0.45 13 197 +6
Sep13 121221 142.90 142.90 142.90 142.90 +0.45      
Total Volume and Open Interest 621,760 834,850 -8,698
Euro-Bobl(EUREX)
Mar13 121221 127.35 127.48 127.26 127.42 +0.21 451,377 749,108 -13,143
Jun13 121221 125.70 125.70 125.70 125.70 +0.22 145 146 +144
Sep13 121221 125.70 125.70 125.70 125.70 +0.22      
Total Volume and Open Interest 451,522 749,254 -12,999
3-Mth Euribor(EUREX)
Dec12 121217 99.815 99.815 99.815 99.815 unch 0 2,454 +0
Mar13 121221 99.840 99.840 99.830 99.830 unch 2 2,967 +2
Jun13 121221 99.845 99.845 99.840 99.840 +0.005 0 1,004 +0
Total Volume and Open Interest 2 6,950 +2
Long Gilt(LIFFE)
Dec12 121221 118~20 119~01 118~20 118~30 +0~16 935 18,842 -899
Mar13 121221 117~28 118~10 117~26 118~07 +0~17 99,635 328,625 -5,268
Total Volume and Open Interest 100,570 347,467 -6,167
3-Mth Short Sterling(LIFFE)
Mar13 121221 99.45 99.47 99.45 99.46 unch 81,766 333,917 -956
Jun13 121221 99.44 99.46 99.44 99.45 +0.01 85,344 289,973 -6,202
Sep13 121221 99.43 99.45 99.42 99.44 +0.01 98,460 298,280 -18,358
Dec13 121221 99.40 99.43 99.40 99.42 +0.01 65,316 267,460 -18,838
Mar14 121221 99.38 99.41 99.38 99.40 +0.02 51,541 270,390 -10,895
Jun14 121221 99.34 99.38 99.34 99.36 +0.02 51,477 184,786 -11,302
Total Volume and Open Interest 534,346 2,333,200 -279,643
3-Mth Euribor(LIFFE)
Mar13 121221 99.835 99.840 99.825 99.830 unch 43,614 506,931 -26
Jun13 121221 99.835 99.860 99.830 99.830 -0.005 52,589 534,750 +2,279
Sep13 121221 99.815 99.820 99.805 99.810 -0.005 51,233 422,074 -7,245
Total Volume and Open Interest 564,973 3,794,920 -22,771
3-Mth Aus T-Bills(SFE)
Mar13 121221 97.12 97.15 97.11 97.15 +0.02 11,884 207,594 +1,192
Jun13 121221 97.24 97.27 97.22 97.27 +0.03 15,905 165,008 +3,780
Sep13 121221 97.25 97.28 97.23 97.28 +0.03 11,012 108,136 +2,449
Dec13 121221 97.18 97.23 97.16 97.23 +0.04 5,168 87,903 +350
Mar14 121221 97.10 97.14 97.08 97.14 +0.04 3,721 53,518 +389
Jun14 121221 97.00 97.04 96.98 97.04 +0.04 2,251 30,041 -8
Sep14 121221 96.89 96.95 96.89 96.95 +0.04 1,372 17,927 -12
Dec14 121221 96.80 96.86 96.80 96.86 +0.03 1,273 6,448 +474
Mar15 121221 96.70 96.76 96.70 96.76 +0.04 278 443 +246
Jun15 121221 96.61 96.68 96.61 96.68 +0.04 23 378 +23
Total Volume and Open Interest 52,887 677,582 +8,883
10-Year Aus T-Bonds(SFE)
Mar13 121221 96.67 96.73 96.64 96.70 +0.03 60,521 410,181 +1,240
Jun13 121221 96.70 96.70 96.70 96.70 +0.03      
Total Volume and Open Interest 60,521 410,181 +1,240
3-Year Aus T-Bonds(SFE)
Mar13 121221 97.25 97.31 97.21 97.28 +0.03 107,142 442,009 -1,839
Jun13 121221 97.28 97.28 97.28 97.28 +0.03      
Total Volume and Open Interest 107,142 442,009 -1,839
Gold(CMX)
Dec12 121221 1648.0 1659.1 1635.8 1659.1 +14.2 76 312 -13
Feb13 121221 1648.5 1660.5 1636.3 1660.1 +14.2 157,436 272,858 -2,039
Apr13 121221 1651.0 1662.5 1638.7 1662.2 +14.2 11,876 45,708 +2,913
Jun13 121221 1653.0 1664.1 1641.0 1664.1 +14.2 2,765 29,443 +440
Aug13 121221 1654.1 1665.9 1644.0 1665.9 +14.2 1,029 15,944 +94
Oct13 121221 1646.0 1667.7 1646.0 1667.7 +14.3 107 10,958 +5
Dec13 121221 1646.0 1670.2 1646.0 1669.7 +14.3 1,070 22,675 +203
Feb14 121221 1659.7 1671.7 1659.7 1671.7 +14.3 25 2,611 -4
Apr14 121221 1673.9 1673.9 1673.9 1673.9 +14.3 0 3,516 +0
Jun14 121221 1665.5 1676.3 1665.5 1676.3 +14.3 163 9,014 +106
Aug14 121221 1678.7 1678.7 1678.7 1678.7 +14.3 0 88 +0
Oct14 121221 1681.2 1681.2 1681.2 1681.2 +14.3      
Total Volume and Open Interest 175,453 437,684 +1,942
Silver(CMX)
Dec12 121221 2995.0 3016.0 2962.0 3014.2 +53.0 357 639 +6
Mar13 121221 2995.5 3032.5 2967.0 3020.3 +52.5 45,053 80,377 -1,008
May13 121221 3007.0 3031.5 2975.5 3025.3 +52.7 2,225 8,837 -100
Jul13 121221 3005.0 3033.0 2990.0 3029.3 +52.8 832 7,249 +333
Sep13 121221 3010.0 3032.9 3009.0 3032.9 +52.9 199 4,953 +145
Dec13 121221 2989.5 3043.0 2989.5 3037.9 +53.0 600 18,200 +265
Mar14 121221 3008.0 3041.1 3008.0 3041.1 +53.2 77 1,700 +28
Total Volume and Open Interest 50,118 141,142 -281
Platinum(NYMEX)
Jan13 121221 1550.0 1558.6 1526.5 1536.9 -9.3 13,502 33,741 -3,872
Apr13 121221 1555.7 1562.0 1530.2 1540.9 -9.2 5,904 30,310 +4,065
Jul13 121221 1564.7 1565.6 1544.0 1544.4 -9.0 11 607 +11
Oct13 121221 1546.4 1546.4 1546.4 1546.4 -9.0 0 42 +0
Total Volume and Open Interest 19,417 64,704 +203
Palladium(NYMEX)
Dec12 121221 681.30 681.30 680.70 681.30 +2.05 0 48 +0
Mar13 121221 679.85 687.25 671.35 682.30 +2.05 5,303 26,279 -48
Jun13 121221 684.15 684.15 678.10 683.65 +2.05 2 138 +1
Total Volume and Open Interest 5,305 26,470 -47
Copper(CMX)
Dec12 121221 353.00 356.20 352.90 355.55 +3.05 686 1,318 -289
Mar13 121221 353.85 357.95 353.50 356.70 +3.10 52,617 104,272 -1,388
May13 121221 355.00 358.80 354.85 357.75 +3.05 4,145 20,461 +592
Jul13 121221 356.00 358.75 356.00 358.70 +3.00 1,329 9,335 -121
Sep13 121221 357.05 360.65 357.05 359.50 +3.00 155 4,191 +89
Total Volume and Open Interest 59,802 152,830 -985
DJIA Index(CBOT)
Mar13 121221 13247 13247 12996 13136 -131 7,057 8,311 +3,720
Jun13 121221 13064 13195 13064 13064 -131      
Sep13 121221 12985 13116 12985 12985 -131      
Dec13 121221 12930 13061 12930 12930 -131      
Total Volume and Open Interest 8,890 20,006 +3,688
E-mini DJIA Index(CBOT)
Dec12 121221 13312 13313 13021 13249 -73 34,263 46,878 -1,127
Mar13 121221 13261 13267 12963 13136 -131 130,264 90,483 +15,459
Jun13 121221 12995 13064 12995 13064 -131 2 86 +2
Sep13 121221 12985 12985 12985 12985 -131      
Total Volume and Open Interest 164,529 137,447 +14,334
S & P 500(CME)
Mar13 121221 1440.50 1441.20 1391.70 1425.90 -14.70 43,267 168,387 +24,790
Jun13 121221 1419.20 1419.20 1409.90 1419.20 -14.70 30 5,056 +11
Sep13 121221 1412.40 1412.40 1403.10 1412.40 -14.70 0 175 +0
Dec13 121221 1405.40 1405.40 1396.10 1405.40 -14.70      
Total Volume and Open Interest 85,966 268,531 +23,715
S & P 500 E-Mini(Globex)
Mar13 121221 1441.00 1441.25 1391.25 1426.00 -14.50 2,013,922 2,610,354 +263,418
Jun13 121221 1434.00 1434.00 1407.25 1419.25 -14.75 515 7,331 -58
Total Volume and Open Interest 2,519,571 3,485,806 +90,138
NASDAQ 100(CME)
Mar13 121221 2687.50 2688.00 2637.30 2660.50 -29.50 1,079 3,705 +535
Jun13 121221 2655.00 2684.50 2640.00 2655.00 -29.50      
Sep13 121221 2649.50 2679.00 2649.50 2649.50 -29.50      
Total Volume and Open Interest 1,471 27,262 +346
NASDAQ 100 E-Mini(Globex)
Mar13 121221 2692.50 2695.30 2636.30 2660.50 -29.50 278,685 293,465 +50,562
Jun13 121221 2673.30 2673.30 2639.50 2655.00 -29.50 378 148 +140
Total Volume and Open Interest 349,093 507,349 +37,861
S & P Midcap 400(CME)
Mar13 121221 1020.90 1020.90 1015.00 1020.90 -8.40 2 347 +2
Jun13 121221 1018.80 1018.80 1018.80 1018.80 -8.40      
Sep13 121221 1016.80 1016.80 1016.80 1016.80 -8.40      
Total Volume and Open Interest 48 2,739 -3
Volatility Index(CBOE)
Dec12 121219 16.69 16.69 16.69 16.69 +1.14 48,337 55,112 -16,566
Jan13 121221 18.10 19.10 18.10 18.25 +0.75 58,846 161,825 +161,825
Feb13 121221 18.65 19.50 18.40 18.55 +0.40 31,291 57,702 +1,214
Mar13 121221 19.55 20.17 19.45 19.50 +0.45 11,949 36,984 +36,984
Total Volume and Open Interest 129,324 319,640 +205,290
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121221 10195 10195 9940 10115 -75 34,698 55,184 +2,687
Jun13 121221 10015 10070 10015 10070 -75 4 50 +3
Total Volume and Open Interest 34,702 55,234 +2,690
Nikkei 225(SGX)
Mar13 121221 10025 10175 9915 9965 -50 130,439 255,958 +2,491
Jun13 121221 9885 9885 9885 9885 -55 1 2,547 -49
Sep13 121221 9880 9880 9880 9880 -55      
Total Volume and Open Interest 131,936 279,560 +3,487
CAC 40(EURONEXT)
Dec12 121221 3644.5 3665.0 3639.0 3659.0 -10.0 114,203 199,665 -163,442
Jan13 121221 3646.5 3687.5 3641.0 3668.0 -4.0 78,436 277,164 +80,554
Feb13 121221 3647.5 3684.0 3642.0 3668.0 -4.0 45 238 +55
Total Volume and Open Interest 197,699 498,352 -80,576
Hang Seng Index(HKFE)
Dec12 121221 22603 22619 22413 22465 -167 74,445 124,652 -7,354
Jan13 121221 22637 22648 22448 22502 -160 18,967 27,376 +14,940
Total Volume and Open Interest 94,201 159,456 +8,080
DAX(EUREX)
Dec12 121221 7610.0 7650.0 7596.0 7629.0 -42.5 186,180 83,549 -26,248
Mar13 121221 7618.0 7668.0 7605.5 7653.5 -28.5 116,045 138,660 +29,779
Jun13 121221 7628.5 7676.0 7616.0 7663.0 -28.0 7,106 8,214 -135
Total Volume and Open Interest 309,331 230,423 +3,396
FT-SE 100(EURONEXT)
Dec12 121221 5978.50 5978.50 5894.50 5909.50 -52.50 100,528 112,008 -72,871
Mar13 121221 5944.00 5944.00 5860.00 5902.00 -25.50 77,728 595,785 +100,236
Jun13 121221 5805.00 5849.50 5805.00 5837.50 -26.00 0 203 +7
Total Volume and Open Interest 178,256 708,076 +27,399
SPI 200(SFE)
Mar13 121221 4611.0 4641.0 4589.0 4592.0 -17.0 39,265 245,016 +13,411
Jun13 121221 4589.0 4589.0 4589.0 4589.0 -17.0 3 3,066 +0
Sep13 121221 4550.0 4550.0 4550.0 4550.0 -17.0 2 1,515 -2
Total Volume and Open Interest 52,439 369,519 -32,304
FTSE MIB(ISE)
Dec12 121221 16260.00 16260.00 16250.00 16258.00 -146.00 50,363 16,212 -13,120
Mar13 121221 16290.00 16385.00 16235.00 16352.00 -74.00 35,075 35,907 +11,551
Jun13 121221 16030.00 16085.00 15970.00 16085.00 -59.00 7 29 +2
Total Volume and Open Interest 85,445 52,148 -1,567
KOSPI 200(KFE)
Mar13 121221 262.90 263.30 262.90 262.95 -1.20 159,785 108,193 +3,518
Jun13 121221 264.70 264.70 264.35 264.35 -1.55 58 1,293 +15
Sep13 121221 266.35 266.35 266.35 266.35 -1.70 1 15 +0
Total Volume and Open Interest 159,844 109,553 +3,579
GSCI(CME)
Jan13 121221 638.50 644.30 637.00 638.50 -5.75 699 9,712 +542
Feb13 121221 640.00 645.80 640.00 640.00 -5.75 3 1 +1
Mar13 121221 643.00 647.80 643.00 643.00 -4.75      
Total Volume and Open Interest 702 9,713 +543
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf