Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121224 1432.50 1443.50 1428.50 1439.75 +9.00 113,846 80,353 -15,209
Mar13 121224 1430.75 1441.25 1425.50 1435.75 +6.50 133,376 235,973 +1,870
May13 121224 1420.25 1429.50 1415.25 1426.75 +8.00 25,105 124,223 +397
Jul13 121224 1414.75 1424.00 1410.00 1421.50 +8.25 17,596 78,380 +92
Aug13 121224 1387.75 1392.75 1384.50 1392.75 +8.25 529 2,293 +62
Sep13 121224 1346.00 1350.00 1340.25 1349.00 +8.75 232 1,590 +19
Nov13 121224 1299.00 1313.75 1299.00 1309.75 +9.25 7,946 63,720 +350
Jan14 121224 1316.00 1316.00 1306.50 1315.50 +9.00 729 1,625 +495
Mar14 121224 1319.75 1320.50 1311.50 1320.50 +9.00 135 694 +92
May14 121224 1323.00 1323.00 1319.00 1320.75 +6.75 6 541 -1
Jul14 121224 1326.50 1326.50 1320.00 1326.50 +6.50 2 377 +1
Aug14 121224 1321.25 1321.25 1314.75 1321.25 +6.50 0 1 +0
Sep14 121224 1308.00 1308.00 1301.50 1308.00 +6.50 0 1 +0
Nov14 121224 1294.50 1294.75 1292.75 1294.75 +2.00 82 2,452 +33
Total Volume and Open Interest 299,585 592,328 -11,799
Soybean Meal(CBOT)
Jan13 121224 433.60 438.40 433.50 434.80 +1.00 22,705 26,753 -4,127
Mar13 121224 431.70 435.80 430.80 432.60 +1.20 46,547 106,048 -1,663
May13 121224 422.40 426.60 421.90 424.60 +1.80 6,401 36,972 -274
Jul13 121224 420.10 420.80 416.20 419.50 +2.00 7,724 25,221 -2,349
Aug13 121224 409.60 409.70 407.40 409.70 +2.30 420 2,978 +27
Sep13 121224 394.80 394.80 391.40 393.70 +2.30 188 2,621 -1
Oct13 121224 373.40 373.40 371.10 373.40 +2.30 106 3,890 -13
Dec13 121224 370.50 372.50 368.10 369.90 +1.80 2,689 16,262 +344
Jan14 121224 372.00 372.00 369.30 371.30 +2.00 17 845 +6
Mar14 121224 373.60 374.10 371.90 374.10 +2.20 333 1,084 +306
Total Volume and Open Interest 87,136 223,144 -7,739
Soybean Oil(CBOT)
Jan13 121224 48.85 49.06 48.51 48.94 +0.23 52,176 45,030 -9,361
Mar13 121224 49.18 49.49 48.93 49.35 +0.23 72,457 160,510 +8,013
May13 121224 49.65 49.96 49.43 49.84 +0.24 16,002 50,360 +1,515
Jul13 121224 50.13 50.34 49.92 50.28 +0.23 6,460 32,464 +373
Aug13 121224 50.19 50.39 49.94 50.39 +0.28 824 4,583 +27
Sep13 121224 50.22 50.37 49.99 50.35 +0.24 797 3,986 +66
Oct13 121224 49.58 50.05 49.58 50.05 +0.24 506 5,314 +194
Dec13 121224 49.57 49.88 49.36 49.88 +0.30 2,506 18,473 +915
Jan14 121224 50.09 50.09 49.79 50.09 +0.30 161 1,496 +99
Mar14 121224 50.43 50.43 50.11 50.43 +0.32 62 552 +59
Total Volume and Open Interest 151,955 323,924 +1,901
Canola(WCE)
Jan13 121224 583.4 590.9 583.4 590.4 +8.3 11,596 29,378 -5,732
Mar13 121224 579.4 587.0 579.4 585.4 +6.7 10,213 75,453 +3,011
May13 121224 577.0 583.0 577.0 582.3 +6.9 2,910 18,974 +806
Jul13 121224 576.6 581.4 576.6 580.7 +7.3 3,173 11,544 +703
Nov13 121224 536.0 537.7 535.7 537.7 +5.3 2,193 10,940 +247
Total Volume and Open Interest 30,085 146,853 -965
Corn(CBOT)
Mar13 121224 703.00 707.25 700.50 704.25 +2.25 160,185 572,000 -5,743
May13 121224 705.75 709.25 703.00 706.75 +2.00 44,297 185,599 -1,440
Jul13 121224 702.00 706.00 699.75 703.75 +1.75 32,383 149,278 +1,565
Sep13 121224 628.75 629.00 622.75 628.50 +1.75 3,307 39,969 +443
Dec13 121224 606.75 608.25 603.00 607.00 +0.25 19,527 190,307 -509
Mar14 121224 616.25 616.50 614.75 616.50 +0.25 1,209 5,920 +719
May14 121224 621.50 623.25 621.50 623.25 unch 175 1,699 +97
Jul14 121224 624.75 625.50 622.50 625.50 unch 46 1,503 +14
Sep14 121224 591.75 591.75 590.50 591.00 +0.50 11 121 +1
Dec14 121224 587.00 590.00 585.00 588.00 +0.50 171 8,524 +53
Total Volume and Open Interest 261,311 1,156,017 -4,800
Wheat(CBOT)
Mar13 121224 793.50 796.25 791.25 793.75 +1.75 57,291 238,337 -1,289
May13 121224 803.00 806.25 801.25 803.50 +1.50 11,251 64,193 +387
Jul13 121224 810.50 812.00 807.50 810.25 +1.50 9,221 72,839 -271
Sep13 121224 824.00 824.00 820.25 823.00 +2.25 1,110 11,803 +184
Dec13 121224 835.25 837.00 831.75 835.25 +2.50 5,864 50,371 +731
Mar14 121224 842.75 844.75 841.75 844.75 +3.00 165 3,685 +43
Total Volume and Open Interest 84,967 444,158 -212
Wheat(KCBT)
Mar13 121224 843.75 845.75 840.00 844.50 +2.50 12,245 89,919 -4,364
May13 121224 853.50 855.00 850.25 854.25 +2.25 2,699 23,673 +748
Jul13 121224 857.75 861.25 856.75 860.75 +3.75 2,942 30,382 +190
Sep13 121224 871.50 873.50 869.50 873.00 +3.25 861 5,880 +387
Dec13 121224 883.75 887.25 882.50 886.75 +4.25 402 4,655 +76
Mar14 121224 890.00 896.50 889.00 893.50 +4.75 114 270 +42
Total Volume and Open Interest 19,354 155,226 -2,839
Wheat(MGE)
Mar13 121224 881.50 885.00 880.00 881.25 -0.25 3,708 26,185 -2,855
May13 121224 891.75 894.50 890.00 891.00 -0.75 1,108 7,924 +159
Jul13 121224 900.50 901.50 899.00 899.50 -0.75 440 3,103 +73
Sep13 121224 899.50 899.50 897.50 898.75 -1.25 234 4,225 +95
Dec13 121224 903.25 904.00 902.00 903.25 +1.25 177 2,574 +50
Total Volume and Open Interest 5,674 44,051 -2,474
Oats(CBOT)
Mar13 121224 364.50 367.75 363.00 365.00 +0.25 2,316 8,665 -982
May13 121224 371.25 373.50 371.25 372.50 +0.25 380 1,159 +89
Jul13 121224 374.50 374.50 374.25 374.50 +0.25 58 217 +52
Sep13 121224 364.00 364.00 363.75 364.00 +0.25 0 7 +0
Total Volume and Open Interest 2,759 10,148 -836
Rough Rice(CBOT)
Jan13 121224 15.20 15.37 15.15 15.35 +0.14 552 5,485 -233
Mar13 121224 15.52 15.68 15.44 15.65 +0.15 508 9,043 +376
May13 121224 15.82 15.99 15.80 15.98 +0.16 7 660 +2
Jul13 121224 16.16 16.16 16.00 16.16 +0.16 1 59 +1
Total Volume and Open Interest 1,069 15,291 +147
Live Cattle(CME)
Dec12 121224 129.000 129.200 128.600 129.185 -0.100 4,047 7,016 -1,804
Feb13 121224 133.075 133.450 133.035 133.235 -0.340 23,509 146,013 -1,606
Apr13 121224 136.735 137.050 136.685 136.825 -0.500 11,261 80,973 +3,018
Jun13 121224 132.100 132.300 131.750 131.785 -0.650 6,984 57,071 +1,313
Aug13 121224 131.630 131.750 131.285 131.300 -0.700 2,486 28,251 -144
Oct13 121224 135.130 135.300 134.850 135.100 -0.200 665 7,919 +67
Total Volume and Open Interest 49,184 331,234 +890
Feeder Cattle(CME)
Jan13 121224 152.000 152.400 151.500 151.500 -0.650 1,974 8,605 -69
Mar13 121224 154.350 154.950 154.200 154.285 -0.500 1,454 12,007 +210
Apr13 121224 156.050 156.400 155.985 155.985 -0.565 344 2,356 +33
May13 121224 157.785 158.000 157.535 157.550 -0.330 232 3,384 +11
Aug13 121224 161.700 161.935 161.630 161.800 -0.200 92 2,741 +20
Sep13 121224 162.350 162.600 162.350 162.600 unch 25 450 +6
Oct13 121224 163.075 163.250 163.075 163.250 unch 7 279 +0
Total Volume and Open Interest 4,135 29,986 +215
Lean Hogs(CME)
Feb13 121224 86.900 87.680 86.700 87.550 +0.650 12,690 101,175 +298
Apr13 121224 91.635 91.850 91.285 91.650 +0.015 6,535 48,759 +1,121
May13 121224 98.035 98.900 98.035 98.900 +0.200 26 1,570 -3
Jun13 121224 100.635 100.800 100.150 100.750 +0.100 5,211 36,037 +703
Jul13 121224 100.000 100.300 99.800 100.285 +0.105 815 11,702 +16
Aug13 121224 98.885 99.385 98.650 99.330 +0.350 826 16,233 +346
Oct13 121224 87.930 88.400 87.850 88.400 +0.220 1,005 13,505 +150
Dec13 121224 84.080 84.450 84.000 84.450 +0.400 639 6,039 +332
Total Volume and Open Interest 28,288 237,139 +3,209
Class III Milk(CME)
Dec12 121224 18.58 18.58 18.57 18.57 unch 110 4,185 -48
Jan13 121224 18.07 18.55 18.05 18.37 +0.32 386 3,176 +33
Feb13 121224 18.27 18.69 18.20 18.45 +0.20 300 2,501 +42
Mar13 121224 18.36 18.65 18.36 18.44 +0.08 265 2,121 +45
Apr13 121224 18.44 18.53 18.39 18.48 +0.09 160 1,507 +5
Total Volume and Open Interest 1,661 20,710 +194
Cocoa(ICE)
Mar13 121224 2304 2310 2270 2273 -39 16,389 85,919 -908
May13 121224 2318 2318 2280 2282 -39 3,516 32,418 +176
Jul13 121224 2324 2324 2290 2291 -38 1,588 19,503 +383
Sep13 121224 2335 2335 2300 2300 -39 745 16,636 +285
Dec13 121224 2335 2335 2307 2307 -39 475 10,298 +232
Mar14 121224 2340 2345 2314 2314 -37 164 15,930 -13
May14 121224 2346 2346 2319 2319 -38 30 7,489 -15
Total Volume and Open Interest 22,907 190,098 +140
Coffee "C"(ICE)
Mar13 121224 146.60 147.95 145.10 147.00 +0.40 11,887 90,264 -477
May13 121224 149.20 150.65 147.90 149.70 +0.35 2,496 26,454 -72
Jul13 121224 151.70 153.35 151.05 152.45 +0.40 1,428 13,983 -313
Sep13 121224 154.45 156.20 154.45 155.30 +0.40 400 5,676 +2
Dec13 121224 160.25 160.30 159.35 159.35 +0.40 120 4,271 +5
Mar14 121224 163.35 163.35 163.35 163.35 +0.50 5 719 +1
Total Volume and Open Interest 16,337 142,274 -855
Orange Juice(ICE)
Jan13 121224 132.00 133.40 131.25 131.90 -1.15 1,119 5,042 -407
Mar13 121224 133.50 135.15 132.35 133.40 -0.85 1,343 16,942 +204
May13 121224 134.00 135.00 134.00 134.40 -0.55 76 3,444 -33
Jul13 121224 136.00 136.00 135.70 135.95 -0.05 74 815 +20
Sep13 121224 137.00 137.00 137.00 137.00 -0.05 0 100 +0
Nov13 121224 137.20 137.20 137.20 137.20 -0.05 0 60 +0
Total Volume and Open Interest 2,612 26,430 -216
Sugar #11(ICE)
Mar13 121224 19.09 19.29 18.99 19.02 -0.23 39,742 335,647 -305
May13 121224 19.27 19.42 19.15 19.17 -0.23 11,971 129,889 +528
Jul13 121224 19.48 19.56 19.33 19.35 -0.21 7,056 124,607 +55
Oct13 121224 19.78 19.85 19.63 19.66 -0.21 4,317 73,441 +278
Mar14 121224 20.37 20.43 20.18 20.23 -0.25 1,126 52,110 -39
May14 121224 20.25 20.25 20.12 20.12 -0.27 207 13,563 -23
Jul14 121224 20.02 20.02 20.02 20.02 -0.27 150 6,497 -55
Oct14 121224 20.05 20.05 20.05 20.05 -0.27 24 9,355 -5
Total Volume and Open Interest 64,749 755,667 +431
London Cocoa(LCE)
Mar13 121224 1468 1469 1455 1460 -9 6,437 76,963 +573
May13 121224 1473 1473 1463 1469 -8 2,541 31,139 -80
Jul13 121224 1484 1484 1473 1478 -9 2,299 26,072 +2,646
Sep13 121224 1486 1487 1480 1485 -9 1,727 25,321 +983
Dec13 121224 1478 1481 1476 1480 -8 524 23,521 +464
Mar14 121224 1473 1476 1469 1476 -7 656 18,580 -2,053
May14 121224 1474 1481 1474 1481 -7 10 6,139 -93
Total Volume and Open Interest 14,195 209,970 +2,743
London Sugar(LCE)
Mar13 121224 518.50 519.00 516.20 516.50 -1.80 2,618 42,778 +690
May13 121224 523.30 523.30 520.90 521.20 -1.80 561 13,727 -200
Aug13 121224 526.00 526.00 524.20 525.00 -1.70 523 9,447 +41
Oct13 121224 530.00 530.00 528.80 528.80 -1.70 93 5,191 -2
Dec13 121224 538.00 538.60 536.70 536.80 -2.70 20 2,128 +43
Total Volume and Open Interest 3,963 74,485 +603
Cotton(ICE)
Mar13 121224 76.18 76.50 75.99 76.40 +0.22 10,544 122,787 -616
May13 121224 76.75 77.05 76.56 76.97 +0.21 1,412 22,929 -550
Jul13 121224 77.36 77.52 77.17 77.52 +0.21 1,608 13,641 +519
Oct13 121224 78.25 78.25 78.25 78.25 +0.11 1 5 -1
Dec13 121224 78.45 78.78 78.40 78.78 +0.26 264 6,921 -18
Mar14 121224 79.49 79.49 79.49 79.49 +0.47 0 31 +0
Total Volume and Open Interest 13,830 166,541 -666
Lumber(CME)
Jan13 121224 374.0 376.6 370.9 376.6 +10.0 1,749 2,332 -941
Mar13 121224 376.5 384.5 376.5 384.5 +10.0 1,514 6,032 +738
May13 121224 373.5 383.4 373.0 383.4 +10.0 207 1,789 +46
Jul13 121224 363.8 370.4 362.7 369.0 +6.2 36 309 +24
Total Volume and Open Interest 3,509 10,481 -131
Crude Oil(NYM)
Feb13 121224 88.60 88.86 88.20 88.61 -0.05 178,144 306,604 -5,913
Mar13 121224 89.23 89.35 88.78 89.17 -0.06 51,873 162,418 +1,237
Apr13 121224 89.90 89.96 89.36 89.74 -0.07 27,300 64,879 +20
May13 121224 90.38 90.43 89.92 90.27 -0.06 18,281 74,103 -774
Jun13 121224 90.65 90.78 90.23 90.67 -0.04 25,498 131,660 +372
Jul13 121224 90.89 91.07 90.49 90.94 -0.02 7,130 49,984 +286
Aug13 121224 90.90 91.12 90.62 91.07 -0.01 4,402 25,507 +939
Sep13 121224 90.77 91.19 90.67 91.12 -0.01 3,674 47,692 +783
Oct13 121224 90.90 91.10 90.90 91.10 -0.02 2,470 30,391 -297
Nov13 121224 91.08 91.08 90.70 91.08 -0.03 2,250 31,496 +240
Dec13 121224 90.97 91.19 90.63 91.06 -0.03 23,354 171,337 +677
Jan14 121224 90.98 90.98 90.98 90.98 -0.02 1,240 30,842 -91
Feb14 121224 90.89 90.89 90.89 90.89 -0.01 636 12,029 +179
Mar14 121224 90.62 90.80 90.47 90.80 -0.01 835 17,011 -37
Apr14 121224 90.70 90.70 90.70 90.70 -0.01 142 9,360 +36
May14 121224 90.61 90.61 90.61 90.61 -0.01 87 10,283 +6
Total Volume and Open Interest 366,474 1,478,864 -2,333
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 121224 88.550 88.850 88.200 88.600 -0.050 5,196 2,959 +16
Mar13 121224 89.300 89.300 88.800 89.175 -0.050 116 407 -11
Apr13 121224 89.600 89.750 89.400 89.750 -0.050 24 78 +14
May13 121224 90.275 90.275 90.275 90.275 -0.050 0 3 +0
Jun13 121224 90.675 90.675 90.675 90.675 -0.025 0 46 +0
Jul13 121224 90.950 90.950 90.950 90.950 unch 0 1 +0
Aug13 121224 91.075 91.075 91.075 91.075 unch      
Sep13 121224 91.125 91.125 91.125 91.125 unch 0 1 +0
Total Volume and Open Interest 5,338 3,649 +18
Heating Oil(NYM)
Jan13 121224 303.29 303.38 299.80 300.22 -2.02 42,673 31,862 -5,549
Feb13 121224 301.25 302.00 298.46 298.85 -2.17 55,461 66,510 +4,109
Mar13 121224 299.36 299.68 296.48 296.87 -2.49 24,576 44,062 +318
Apr13 121224 296.96 297.95 294.43 294.52 -2.80 15,020 40,957 +1,659
May13 121224 301.03 301.05 297.05 297.37 -2.83 4,934 27,185 +372
Jun13 121224 297.19 298.50 295.38 295.61 -2.76 5,364 21,849 +306
Jul13 121224 295.25 296.16 294.96 295.01 -2.66 481 6,210 +84
Aug13 121224 296.00 296.00 294.58 294.58 -2.59 237 3,056 -34
Sep13 121224 294.25 294.25 294.25 294.25 -2.52 479 9,084 +117
Oct13 121224 293.99 293.99 293.99 293.99 -2.47 66 2,488 -11
Nov13 121224 295.00 295.00 293.69 293.69 -2.44 73 2,103 +12
Dec13 121224 296.08 296.08 293.09 293.26 -2.40 830 16,534 -79
Jan14 121224 293.06 293.06 293.06 293.06 -2.29 102 1,768 +14
Feb14 121224 292.41 292.41 292.41 292.41 -2.19 31 163 +5
Total Volume and Open Interest 150,336 275,255 +1,328
Gasoline(NYMEX)
Jan13 121224 274.07 275.31 271.31 275.06 +1.59 36,622 35,531 -8,942
Feb13 121224 271.75 272.85 269.71 272.57 +0.99 50,731 99,412 +3,729
Mar13 121224 272.28 273.19 270.15 273.01 +0.73 18,511 49,212 +2,372
Apr13 121224 285.93 286.74 283.79 286.53 +0.52 9,425 29,991 +670
May13 121224 285.66 285.99 283.40 285.99 +0.53 6,048 21,040 +2,058
Jun13 121224 281.15 283.11 280.13 283.03 +0.64 7,334 16,640 +1,711
Jul13 121224 277.78 279.49 276.78 279.49 +0.77 2,363 8,988 +865
Aug13 121224 275.45 275.45 275.45 275.45 +0.79 965 3,942 -36
Sep13 121224 271.30 271.30 271.30 271.30 +0.92 1,025 7,592 -48
Oct13 121224 257.51 257.51 257.51 257.51 +0.75 437 6,072 +173
Total Volume and Open Interest 134,516 298,561 +2,601
e-miNY RBOB Gasoline(NYM)
Jan13 121224 275.10 275.10 275.06 275.10 +1.60 0 1 +0
Feb13 121224 272.60 272.60 272.57 272.60 +1.00      
Mar13 121224 273.00 273.01 273.00 273.00 +0.70      
Apr13 121224 286.50 286.53 286.50 286.50 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121224 3.461 3.461 3.331 3.346 -0.105 141,492 54,283 -17,478
Feb13 121224 3.489 3.493 3.363 3.378 -0.104 82,447 180,226 +10,641
Mar13 121224 3.500 3.500 3.388 3.403 -0.098 51,340 260,476 +9,317
Apr13 121224 3.544 3.544 3.432 3.446 -0.089 34,765 134,477 +1,806
May13 121224 3.571 3.571 3.484 3.489 -0.084 11,496 70,286 -370
Jun13 121224 3.591 3.591 3.524 3.539 -0.082 6,267 22,822 +216
Jul13 121224 3.652 3.652 3.580 3.589 -0.080 6,381 34,097 +957
Aug13 121224 3.660 3.660 3.610 3.617 -0.079 2,242 24,679 -229
Sep13 121224 3.620 3.635 3.616 3.628 -0.076 2,495 22,328 +282
Oct13 121224 3.738 3.739 3.650 3.663 -0.074 13,331 101,520 +640
Nov13 121224 3.769 3.781 3.759 3.778 -0.064 1,943 27,560 -251
Dec13 121224 3.985 3.987 3.939 3.980 -0.052 4,102 29,615 +707
Jan14 121224 4.050 4.082 4.050 4.082 -0.052 7,603 69,964 +499
Feb14 121224 4.054 4.076 4.054 4.076 -0.050 366 5,846 +91
Mar14 121224 3.985 4.023 3.985 4.023 -0.047 975 17,731 -26
Apr14 121224 3.884 3.926 3.884 3.926 -0.038 3,223 31,799 +408
Total Volume and Open Interest 373,543 1,170,403 +7,372
Brent Crude Oil(ICE)
Feb13 121224 109.02 109.22 108.13 108.80 -0.17 136,537 309,362 -4,093
Mar13 121224 108.27 108.27 107.30 107.92 -0.23 65,308 194,343 +7,836
Apr13 121224 107.54 107.54 106.68 107.27 -0.26 26,045 64,241 +2,232
May13 121224 107.02 107.02 106.17 106.76 -0.26 17,088 54,733 -952
Jun13 121224 106.60 106.60 105.68 106.27 -0.26 31,782 104,947 -52
Jul13 121224 105.71 105.81 105.22 105.75 -0.26 6,560 34,468 +321
Aug13 121224 105.36 105.36 104.71 105.22 -0.25 5,208 50,242 +763
Sep13 121224 104.79 104.81 104.17 104.65 -0.25 6,057 45,921 +667
Oct13 121224 104.28 104.30 103.70 104.14 -0.25 2,716 36,833 +228
Nov13 121224 103.69 103.69 103.69 103.69 -0.25 3,027 29,665 -430
Dec13 121224 103.19 103.46 102.82 103.29 -0.26 28,583 131,252 +2,624
Jan14 121224 102.96 102.96 102.96 102.96 -0.26 2,189 23,530 +874
Feb14 121224 102.64 102.64 102.64 102.64 -0.26 1,070 12,837 -191
Mar14 121224 102.32 102.32 102.32 102.32 -0.26 654 11,971 -67
Total Volume and Open Interest 348,993 1,307,650 +11,177
Gas Oil(ICE)
Jan13 121224 933.50 937.00 925.25 927.50 -5.00 47,379 103,734 -2,236
Feb13 121224 936.25 936.50 925.25 927.00 -5.00 61,144 91,374 +4,557
Mar13 121224 929.25 929.25 922.25 924.00 -5.00 25,296 56,591 +3,439
Apr13 121224 925.50 926.00 917.75 919.75 -4.75 11,866 34,861 -287
May13 121224 920.00 920.00 913.50 915.75 -4.25 8,610 28,514 +249
Jun13 121224 915.75 915.75 908.75 911.75 -3.75 15,431 35,812 -2,478
Jul13 121224 910.00 910.50 907.00 909.50 -3.25 1,593 17,306 +65
Aug13 121224 909.25 909.25 905.50 908.00 -2.50 1,000 14,996 +51
Sep13 121224 907.75 907.75 904.25 906.50 -2.25 656 18,411 -60
Oct13 121224 906.00 906.00 902.75 905.00 -1.75 564 8,847 -66
Total Volume and Open Interest 180,798 514,366 +4,943
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121224 2.226 2.230 2.220 2.228 +0.003 335 642 -58
Feb13 121224 2.240 2.242 2.236 2.241 +0.001 606 1,328 -56
Mar13 121224 2.261 2.261 2.254 2.259 unch 183 1,794 +27
Apr13 121224 2.261 2.263 2.258 2.263 unch 134 828 +63
May13 121224 2.251 2.254 2.251 2.254 unch 54 830 +8
Jun13 121224 2.242 2.244 2.242 2.244 unch 52 906 +25
Jul13 121224 2.215 2.215 2.215 2.215 -0.004 78 1,159 -15
Total Volume and Open Interest 1,649 8,650 +100
WTI Crude Oil(ICE)
Feb13 121224 88.86 88.86 88.21 88.61 -0.05 31,813 78,220 -2,662
Mar13 121224 89.12 89.34 88.80 89.17 -0.06 10,688 51,174 +1,436
Apr13 121224 89.72 89.81 89.70 89.74 -0.07 6,095 19,814 -92
May13 121224 90.14 90.32 90.14 90.27 -0.06 5,540 17,440 +180
Jun13 121224 90.62 90.71 90.26 90.67 -0.04 7,126 62,883 +1,630
Jul13 121224 90.87 90.94 90.83 90.94 -0.02 2,630 11,159 +96
Aug13 121224 90.97 91.07 90.95 91.07 -0.01 1,692 7,369 +406
Sep13 121224 91.01 91.12 90.99 91.12 -0.01 1,085 10,749 -173
Oct13 121224 90.98 91.10 90.98 91.10 -0.02 1,423 9,222 +401
Nov13 121224 91.08 91.08 91.08 91.08 -0.03 604 5,790 +69
Dec13 121224 91.02 91.10 90.75 91.06 -0.03 7,127 67,463 +1,218
Jan14 121224 90.98 90.98 90.98 90.98 -0.02 188 6,468 +83
Feb14 121224 90.89 90.89 90.89 90.89 -0.01 169 2,249 +90
Mar14 121224 90.80 90.80 90.80 90.80 -0.01 330 3,761 +201
Apr14 121224 90.70 90.70 90.70 90.70 -0.01 68 2,181 -11
May14 121224 90.61 90.61 90.61 90.61 -0.01 2 2,005 +0
Total Volume and Open Interest 79,827 457,132 +2,403
US Dollar Index(ICE)
Mar13 121224 79.700 79.800 79.445 79.745 +0.033 21,973 45,676 +1,097
Jun13 121224 79.760 79.850 79.760 79.835 +0.027 0 553 +0
Sep13 121224 79.975 79.975 79.975 79.975 +0.027 0 3 +0
Total Volume and Open Interest 21,973 46,232 +1,097
Australian Dollar(CME)
Mar13 121224 103.46 103.53 102.89 103.01 -0.38 75,078 192,865 -4,860
Jun13 121224 102.79 102.79 102.35 102.35 -0.38 90 161 +39
Sep13 121224 101.74 102.11 101.74 101.74 -0.37 0 1 +0
Total Volume and Open Interest 75,169 193,032 -4,820
British Pound(CME)
Mar13 121224 161.61 162.05 160.97 161.32 -0.25 96,456 193,648 +5,752
Jun13 121224 161.77 161.92 161.26 161.26 -0.26 1 82 +0
Sep13 121224 161.22 161.47 161.22 161.22 -0.25 0 1 +0
Total Volume and Open Interest 96,457 193,732 +5,752
Canadian Dollar(CME)
Mar13 121224 100.52 100.78 100.37 100.73 +0.34 63,500 147,343 +3,116
Jun13 121224 100.42 100.55 100.18 100.53 +0.35 67 1,238 +4
Sep13 121224 100.29 100.30 99.94 100.30 +0.36 1 947 +0
Dec13 121224 100.05 100.05 99.70 100.05 +0.35 0 334 +0
Total Volume and Open Interest 63,568 149,870 +3,120
Japanese Yen(CME)
Mar13 121224 118.58 118.82 117.90 118.04 -0.78 125,822 191,282 -2,085
Jun13 121224 118.52 118.91 118.03 118.13 -0.78 38 177 +4
Sep13 121224 118.49 119.02 118.26 118.26 -0.76 5 91 +3
Total Volume and Open Interest 125,869 191,559 -2,074
Swiss Franc(CME)
Mar13 121224 109.36 109.79 109.23 109.47 +0.20 26,939 47,295 +3,385
Jun13 121224 109.69 109.69 109.48 109.69 +0.21 4 37 +2
Sep13 121224 109.91 109.91 109.69 109.91 +0.22      
Total Volume and Open Interest 26,943 47,332 +3,387
EuroFX(CME)
Mar13 121224 131.92 132.47 131.83 132.01 +0.14 204,854 201,591 +4,206
Jun13 121224 132.00 132.53 131.99 132.13 +0.14 104 1,038 +17
Sep13 121224 132.26 132.26 132.14 132.26 +0.12 0 28 +0
Total Volume and Open Interest 204,958 202,677 +4,223
Mexican Peso(CME)
Jan13 121224 766.50 771.50 766.50 766.50 -5.00      
Feb13 121224 764.25 769.25 764.25 764.25 -5.00      
Total Volume and Open Interest 23,925 214,687 +3,960
Brazilian Real(CME)
Jan13 121224 481.40 481.90 481.40 481.40 -0.50 147 3,290 +132
Feb13 121224 479.30 479.60 479.30 479.30 -0.30 0 7,160 +0
Mar13 121224 477.25 477.70 477.25 477.25 -0.45 298 2,777 +226
Apr13 121224 475.20 475.80 475.20 475.20 -0.60      
Total Volume and Open Interest 445 41,263 +358
30-Year T-Bonds(CBOT)
Mar13 121224 147~110 147~170 147~030 147~080 -0~090 377,672 554,877 -2,587
Jun13 121224 145~310 146~080 145~310 145~310 -0~090 1 5 +0
Sep13 121224 145~310 146~080 145~310 145~310 -0~090      
Total Volume and Open Interest 377,673 554,882 -2,587
10-Year T-Notes(CBOT)
Mar13 121224 132~125 132~155 132~080 132~105 -0~050 957,300 1,612,584 -36,700
Jun13 121224 131~155 131~205 131~155 131~155 -0~050      
Sep13 121224 131~155 131~205 131~155 131~155 -0~050      
Total Volume and Open Interest 957,300 1,612,584 -36,700
5-Year T-Notes(CBOT)
Dec12 121224 124~104 124~120 124~090 124~092 -0~026 10,659 41,477 -6,334
Mar13 121224 124~044 124~074 124~032 124~040 -0~024 483,059 1,473,954 +24,480
Jun13 121224 123~160 123~184 123~160 123~160 -0~024      
Total Volume and Open Interest 493,718 1,515,431 +18,146
2 Year T-Notes(CBOT)
Dec12 121224 110~074 110~074 110~070 110~072 unch 5,229 20,731 -1,097
Mar13 121224 110~062 110~074 110~062 110~064 unch 159,837 1,034,127 +5,956
Jun13 121224 109~230 109~230 109~230 109~230 unch      
Total Volume and Open Interest 165,066 1,054,858 +4,859
Eurodollars(CME)
Mar13 121224 99.685 99.695 99.670 99.680 -0.005 107,678 776,846 +1,146
Jun13 121224 99.660 99.670 99.640 99.645 -0.015 163,488 647,358 -5,926
Sep13 121224 99.640 99.650 99.615 99.625 -0.015 132,338 591,194 +776
Dec13 121224 99.610 99.615 99.580 99.600 -0.010 127,800 682,195 +2,653
Mar14 121224 99.575 99.580 99.550 99.565 -0.010 100,673 617,826 -4,089
Jun14 121224 99.530 99.535 99.500 99.515 -0.010 98,747 551,337 -7,283
Sep14 121224 99.480 99.485 99.450 99.465 -0.010 96,327 448,244 -3,287
Dec14 121224 99.415 99.425 99.385 99.400 -0.015 77,023 565,518 -3,150
Mar15 121224 99.360 99.360 99.325 99.340 -0.015 71,648 454,276 -9,304
Jun15 121224 99.270 99.285 99.250 99.265 -0.015 70,734 586,817 +1,358
Sep15 121224 99.195 99.200 99.165 99.175 -0.020 74,776 432,234 +3,959
Dec15 121224 99.085 99.085 99.050 99.065 -0.020 86,339 457,839 +2,888
Mar16 121224 98.955 98.965 98.930 98.940 -0.025 40,534 271,570 -704
Jun16 121224 98.815 98.815 98.780 98.795 -0.025 27,464 180,810 +50
Sep16 121224 98.660 98.660 98.630 98.640 -0.025 23,776 161,841 -496
Dec16 121224 98.490 98.490 98.465 98.475 -0.025 21,153 102,484 -1,856
Mar17 121224 98.330 98.335 98.310 98.325 -0.025 18,238 89,933 +41
Jun17 121224 98.170 98.175 98.145 98.160 -0.025 23,279 61,801 +3,100
Total Volume and Open Interest 1,395,877 7,912,086 -19,243
Ultra T-Bond(CBOT)
Dec12 121219 162~01 162~23 161~19 162~23 +1~04 851 10,482 -778
Mar13 121224 162~16 162~24 162~03 162~11 -0~13 52,965 351,560 -3,325
Jun13 121224 162~11 162~24 162~11 162~11 -0~13      
Total Volume and Open Interest 52,965 351,560 -3,325
30 Day Federal Funds(CBOT)
Dec12 121224 99.832 99.832 99.832 99.832 unch 5,409 105,752 +2,048
Jan13 121224 99.840 99.840 99.835 99.840 unch 4,325 47,698 -1,152
Feb13 121224 99.850 99.855 99.845 99.850 -0.005 1,046 27,840 -23
Mar13 121224 99.850 99.860 99.850 99.855 -0.005 1,687 29,406 +4
Apr13 121224 99.860 99.865 99.860 99.860 -0.005 2,254 26,642 +218
May13 121224 99.865 99.865 99.860 99.865 unch 1,930 28,517 +155
Total Volume and Open Interest 29,403 439,111 +524
3-Mth Euro-Yen(CME)
Mar13 121224 99.705 99.705 99.705 99.705 +0.005      
Jun13 121224 99.730 99.730 99.730 99.730 +0.005      
Sep13 121224 99.738 99.738 99.738 99.738 +0.005      
Dec13 121224 99.790 99.790 99.790 99.790 +0.005      
Mar14 121224 99.800 99.800 99.800 99.800 +0.005      
Jun14 121224 99.755 99.755 99.755 99.755 +0.005      
Sep14 121224 99.615 99.615 99.615 99.615 +0.005      
Dec14 121224 99.840 99.840 99.840 99.840 +0.005      
Mar15 121224 99.700 99.700 99.700 99.700 +0.005      
Jun15 121224 99.560 99.560 99.560 99.560 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121224 99.71 99.71 99.71 99.71 +0.01 300 1,371 -300
Jun13 121224 99.73 99.73 99.73 99.73 +0.01 0 202 +0
Sep13 121224 99.74 99.74 99.74 99.74 +0.01 0 120 +0
Dec13 121224 99.79 99.79 99.79 99.79 +0.00 0 384 +0
Mar14 121224 99.80 99.80 99.80 99.80 +0.01 0 214 +0
Jun14 121224 99.75 99.75 99.75 99.75 +0.00      
Sep14 121224 99.61 99.61 99.61 99.61 +0.00      
Dec14 121224 99.84 99.84 99.84 99.84 +0.00 0 4 +0
Total Volume and Open Interest 300 2,295 -300
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 121224 118~29 118~30 118~29 118~30 +0~00 4,284 18,459 -383
Mar13 121224 118~07 118~09 118~02 118~07 +0~00 72,660 325,284 -3,341
Total Volume and Open Interest 76,944 343,743 -3,724
3-Mth Short Sterling(LIFFE)
Mar13 121224 99.46 99.46 99.44 99.45 -0.01 25,047 320,264 -13,653
Jun13 121224 99.45 99.46 99.44 99.44 -0.01 18,876 275,460 -14,513
Sep13 121224 99.43 99.45 99.42 99.43 -0.01 23,563 272,850 -25,430
Dec13 121224 99.43 99.43 99.40 99.41 -0.01 19,299 261,349 -6,111
Mar14 121224 99.41 99.42 99.38 99.39 -0.01 25,069 263,306 -7,084
Jun14 121224 99.38 99.38 99.35 99.35 -0.01 22,851 178,381 -6,405
Total Volume and Open Interest 196,960 2,261,237 -71,963
3-Mth Euribor(LIFFE)
Mar13 121224 99.840 99.840 99.815 99.815 -0.015 51,695 504,719 -2,212
Jun13 121224 99.835 99.840 99.815 99.815 -0.015 48,539 531,671 -3,079
Sep13 121224 99.810 99.820 99.790 99.790 -0.020 35,829 418,209 -3,865
Total Volume and Open Interest 361,408 3,763,118 -31,802
3-Mth Aus T-Bills(SFE)
Mar13 121224 97.14 97.17 97.12 97.15 unch 11,290 206,000 -1,594
Jun13 121224 97.25 97.29 97.23 97.27 unch 13,317 166,508 +1,500
Sep13 121224 97.27 97.29 97.24 97.28 unch 10,197 108,833 +697
Dec13 121224 97.21 97.23 97.20 97.22 -0.01 5,424 87,762 -141
Mar14 121224 97.13 97.15 97.12 97.13 -0.01 2,062 51,801 -1,717
Jun14 121224 97.03 97.03 97.03 97.03 -0.01 1,730 30,079 +38
Sep14 121224 96.94 96.96 96.93 96.93 -0.02 1,983 18,221 +294
Dec14 121224 96.86 96.86 96.85 96.85 -0.01 638 6,253 -195
Mar15 121224 96.75 96.75 96.75 96.75 -0.01 207 634 +191
Jun15 121224 96.67 96.67 96.67 96.67 -0.01 6 368 -10
Total Volume and Open Interest 46,854 676,645 -937
10-Year Aus T-Bonds(SFE)
Mar13 121224 96.68 96.73 96.68 96.68 -0.02 36,483 404,343 -5,838
Jun13 121224 96.68 96.68 96.68 96.68 -0.02      
Total Volume and Open Interest 36,483 404,343 -5,838
3-Year Aus T-Bonds(SFE)
Mar13 121224 97.28 97.30 97.25 97.27 -0.01 84,298 444,773 +2,764
Jun13 121224 97.27 97.27 97.27 97.27 -0.01      
Total Volume and Open Interest 84,298 444,773 +2,764
Gold(CMX)
Dec12 121224 1657.7 1663.8 1654.9 1658.6 -0.5 158 303 -9
Feb13 121224 1658.0 1666.5 1652.7 1659.5 -0.6 189,984 263,632 -9,226
Apr13 121224 1659.4 1668.3 1656.5 1661.7 -0.5 2,883 45,882 +174
Jun13 121224 1660.8 1669.4 1657.1 1663.6 -0.5 2,157 29,856 +413
Aug13 121224 1662.9 1671.6 1662.8 1665.5 -0.4 1,666 17,121 +1,177
Oct13 121224 1671.5 1673.0 1667.3 1667.3 -0.4 202 10,948 -10
Dec13 121224 1665.0 1674.7 1665.0 1669.3 -0.4 931 22,735 +60
Feb14 121224 1669.7 1673.8 1669.7 1671.3 -0.4 38 2,624 +13
Apr14 121224 1673.6 1673.6 1673.6 1673.6 -0.3 0 3,516 +0
Jun14 121224 1676.1 1676.1 1676.1 1676.1 -0.2 627 8,937 -77
Aug14 121224 1678.6 1678.6 1678.6 1678.6 -0.1 7 93 +5
Oct14 121224 1681.1 1681.1 1681.1 1681.1 -0.1      
Total Volume and Open Interest 200,791 430,442 -7,242
Silver(CMX)
Dec12 121224 3008.5 3008.5 2983.9 2983.9 -30.3 645 967 +328
Mar13 121224 3002.0 3039.5 2986.5 2989.7 -30.6 80,015 80,803 +426
May13 121224 3016.0 3042.5 2994.0 2994.7 -30.6 8,325 8,988 +151
Jul13 121224 3020.0 3020.0 2997.5 2998.9 -30.4 1,379 7,269 +20
Sep13 121224 3027.5 3027.5 3002.5 3002.5 -30.4 463 4,814 -139
Dec13 121224 3014.0 3015.0 3007.5 3007.5 -30.4 2,396 18,920 +720
Mar14 121224 3031.5 3031.5 3010.7 3010.7 -30.4 26 1,701 +1
Total Volume and Open Interest 95,560 142,897 +1,755
Platinum(NYMEX)
Jan13 121224 1537.6 1550.2 1532.2 1534.9 -2.0 19,840 28,116 -5,625
Apr13 121224 1540.8 1554.0 1536.0 1538.9 -2.0 7,639 35,281 +4,971
Jul13 121224 1552.5 1552.5 1539.5 1542.4 -2.0 15 620 +13
Oct13 121224 1544.4 1544.4 1544.4 1544.4 -2.0 5 46 +4
Total Volume and Open Interest 27,500 64,067 -637
Palladium(NYMEX)
Dec12 121224 683.55 683.55 683.55 683.55 +2.25 41 47 -1
Mar13 121224 682.30 689.00 681.50 684.55 +2.25 6,528 26,167 -112
Jun13 121224 686.10 686.10 685.90 685.90 +2.25 9 143 +5
Total Volume and Open Interest 6,578 26,362 -108
Copper(CMX)
Dec12 121224 355.90 355.90 353.40 353.40 -2.15 256 1,031 -287
Mar13 121224 356.05 357.90 354.50 354.60 -2.10 52,103 102,028 -2,244
May13 121224 357.55 358.85 355.70 355.70 -2.05 1,508 20,092 -369
Jul13 121224 357.85 358.15 356.70 356.70 -2.00 463 9,429 +94
Sep13 121224 359.00 359.00 357.50 357.50 -2.00 103 4,235 +44
Total Volume and Open Interest 55,137 150,096 -2,734
DJIA Index(CBOT)
Mar13 121224 13077 13105 13060 13065 -71 536 8,471 +160
Jun13 121224 12993 12993 12993 12993 -71      
Sep13 121224 12914 12914 12914 12914 -71      
Dec13 121224 12859 12859 12859 12859 -71      
Total Volume and Open Interest 1,286 20,267 +261
E-mini DJIA Index(CBOT)
Dec12 121221 13312 13313 13021 13249 -73 34,263 46,878 -1,127
Mar13 121224 13133 13136 13060 13065 -71 125,615 97,222 +6,739
Jun13 121224 13084 13084 12981 12993 -71 1 85 -1
Sep13 121224 12914 12914 12914 12914 -71      
Total Volume and Open Interest 141,450 144,907 +7,460
S & P 500(CME)
Mar13 121224 1424.10 1424.10 1417.50 1419.80 -6.10 11,191 172,180 +3,793
Jun13 121224 1413.00 1413.00 1412.20 1413.00 -6.20 33 5,047 -9
Sep13 121224 1406.20 1406.20 1405.40 1406.20 -6.20 0 175 +0
Dec13 121224 1399.20 1399.20 1398.40 1399.20 -6.20      
Total Volume and Open Interest 26,582 256,695 -11,836
S & P 500 E-Mini(Globex)
Mar13 121224 1424.25 1424.50 1417.50 1419.75 -6.25 1,647,010 2,743,059 +132,705
Jun13 121224 1415.75 1416.00 1410.75 1413.00 -6.25 971 7,384 +53
Total Volume and Open Interest 1,991,837 3,495,989 +10,183
NASDAQ 100(CME)
Mar13 121224 2659.00 2662.50 2647.30 2648.80 -11.70 464 3,963 +258
Jun13 121224 2643.30 2655.00 2643.30 2643.30 -11.70 0 4 +4
Sep13 121224 2637.80 2649.50 2637.80 2637.80 -11.70      
Total Volume and Open Interest 1,932 26,113 -1,149
NASDAQ 100 E-Mini(Globex)
Mar13 121224 2660.00 2662.80 2646.50 2648.80 -11.70 243,345 301,409 +7,944
Jun13 121224 2644.30 2644.30 2643.30 2643.30 -11.70 9 167 +19
Total Volume and Open Interest 278,436 489,702 -17,647
S & P Midcap 400(CME)
Mar13 121224 1020.00 1020.50 1017.90 1017.90 -3.00 7 344 -3
Jun13 121224 1015.80 1018.80 1015.80 1015.80 -3.00      
Sep13 121224 1013.80 1016.80 1013.80 1013.80 -3.00      
Total Volume and Open Interest 372 2,736 -3
Volatility Index(CBOE)
Dec12 121219 16.69 16.69 16.69 16.69 +1.14 48,337 55,112 -16,566
Jan13 121224 18.25 18.65 18.15 18.64 +0.39 54,710 151,502 -10,323
Feb13 121224 18.60 19.00 18.55 18.95 +0.40 30,743 59,114 +1,412
Mar13 121224 19.58 19.80 19.44 19.70 +0.20 15,251 39,154 +2,170
Total Volume and Open Interest 119,981 314,118 -5,522
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121224 10085 10180 10085 10175 +60 11,477 50,880 -4,304
Jun13 121224 10130 10130 10070 10130 +60 8 58 +8
Total Volume and Open Interest 11,485 50,938 -4,296
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)
Jan13 121224 3668.5 3681.0 3653.0 3657.0 -11.0 110,667 305,043 +27,879
Feb13 121224 3679.5 3679.5 3656.5 3657.0 -11.0 251 7,095 +6,857
Mar13 121224 3672.0 3675.0 3655.0 3657.5 -11.5 2,665 21,632 +380
Total Volume and Open Interest 128,996 448,997 -49,355
Hang Seng Index(HKFE)
Dec12 121224 22460 22585 22440 22556 +91 91,602 106,379 -18,273
Jan13 121224 22476 22615 22476 22577 +75 45,240 45,955 +18,579
Total Volume and Open Interest 137,308 159,951 +495
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)
Mar13 121224 5912.00 5921.00 5892.00 5914.50 +12.50 117,082 612,768 +16,983
Jun13 121224 5844.50 5850.00 5844.50 5850.00 +12.50 53 203 +0
Sep13 121224 5802.50 5802.50 5802.50 5802.50 +12.50 0 80 +0
Total Volume and Open Interest 133,493 682,773 -25,303
SPI 200(SFE)
Mar13 121224 4594.0 4627.0 4593.0 4613.0 +21.0 29,248 249,330 +4,314
Jun13 121224 4609.0 4609.0 4609.0 4609.0 +20.0 0 3,066 +0
Sep13 121224 4570.0 4570.0 4570.0 4570.0 +20.0 2 1,517 +2
Total Volume and Open Interest 29,304 256,258 -113,261
FTSE MIB(ISE)
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 121224 263.50 263.70 263.45 263.65 +0.70 225,320 108,002 -191
Jun13 121224 264.70 265.10 264.35 264.90 +0.55 60 1,317 +24
Sep13 121224 267.05 267.05 267.05 267.05 +0.70 0 15 +0
Total Volume and Open Interest 225,380 109,386 -167
GSCI(CME)
Jan13 121224 638.00 638.55 637.00 637.50 -1.00 151 9,729 +17
Feb13 121224 639.00 640.05 638.50 639.00 -1.00 0 1 +0
Mar13 121224 641.50 643.05 641.00 641.50 -1.50 2 0 +0
Total Volume and Open Interest 153 9,730 +17
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