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 Wed December 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121226 1444.75 1447.25 1421.25 1424.50 -15.25 61,980 56,247 -24,106
Mar13 121226 1440.25 1443.00 1415.00 1418.50 -17.25 78,283 243,579 +7,606
May13 121226 1431.75 1433.00 1405.75 1409.25 -17.50 14,350 123,327 -896
Jul13 121226 1426.00 1427.50 1400.25 1404.00 -17.50 8,906 78,435 +55
Aug13 121226 1387.25 1392.75 1376.75 1377.75 -15.00 233 2,300 +7
Sep13 121226 1350.00 1353.00 1334.00 1337.00 -12.00 146 1,606 +16
Nov13 121226 1314.00 1316.00 1294.75 1300.25 -9.50 5,588 63,638 -82
Jan14 121226 1305.00 1315.50 1303.50 1306.00 -9.50 479 1,853 +228
Mar14 121226 1309.50 1320.50 1309.50 1311.00 -9.50 97 748 +54
May14 121226 1312.50 1320.75 1312.50 1312.50 -8.25 29 545 +4
Jul14 121226 1317.75 1326.50 1317.75 1317.75 -8.75 14 380 +3
Aug14 121226 1312.50 1321.25 1312.50 1312.50 -8.75 0 1 +0
Sep14 121226 1299.25 1308.00 1299.25 1299.25 -8.75 0 1 +0
Nov14 121226 1289.50 1294.75 1289.50 1290.00 -4.75 16 2,462 +10
Total Volume and Open Interest 170,121 575,227 -17,101
Soybean Meal(CBOT)
Jan13 121226 436.00 437.40 428.00 431.30 -3.50 23,825 20,412 -6,341
Mar13 121226 434.00 435.50 425.20 428.40 -4.20 34,341 108,513 +2,465
May13 121226 426.00 427.10 417.30 420.10 -4.50 6,755 37,318 +346
Jul13 121226 420.70 421.80 412.40 415.60 -3.90 3,575 24,838 -383
Aug13 121226 407.50 409.70 403.90 406.60 -3.10 776 2,927 -51
Sep13 121226 394.10 394.10 389.30 392.30 -1.40 170 2,674 +53
Oct13 121226 373.40 373.40 373.40 373.40 unch 142 3,965 +75
Dec13 121226 371.20 372.10 367.70 369.70 -0.20 1,679 15,988 -274
Jan14 121226 370.90 371.30 370.90 370.90 -0.40 2 846 +1
Mar14 121226 375.00 375.00 373.50 373.90 -0.20 22 1,097 +13
Total Volume and Open Interest 71,303 219,055 -4,089
Soybean Oil(CBOT)
Jan13 121226 49.07 49.10 48.20 48.29 -0.65 31,807 33,395 -11,635
Mar13 121226 49.42 49.49 48.62 48.70 -0.65 49,774 166,698 +6,188
May13 121226 49.92 49.92 49.09 49.17 -0.67 11,210 49,870 -490
Jul13 121226 50.34 50.34 49.51 49.59 -0.69 5,550 33,612 +1,148
Aug13 121226 50.33 50.39 49.67 49.67 -0.72 581 4,513 -70
Sep13 121226 50.31 50.35 49.61 49.66 -0.69 454 4,066 +80
Oct13 121226 49.51 50.05 49.31 49.36 -0.69 277 5,361 +47
Dec13 121226 49.63 49.88 49.05 49.14 -0.74 1,584 18,784 +311
Jan14 121226 49.35 50.09 49.35 49.35 -0.74 75 1,516 +20
Mar14 121226 49.70 50.43 49.70 49.70 -0.73 18 558 +6
Total Volume and Open Interest 101,338 319,521 -4,403
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 121226 705.00 706.25 692.25 693.25 -11.00 67,201 551,506 -20,494
May13 121226 707.75 708.75 695.25 696.50 -10.25 18,598 184,750 -849
Jul13 121226 704.50 705.75 692.50 694.25 -9.50 11,735 151,002 +1,724
Sep13 121226 628.25 628.50 618.00 619.50 -9.00 2,226 40,570 +601
Dec13 121226 608.50 609.00 598.25 599.25 -7.75 6,196 190,383 +76
Mar14 121226 618.00 618.00 608.25 609.00 -7.50 430 6,194 +274
May14 121226 625.00 625.00 615.25 616.00 -7.25 65 1,716 +17
Jul14 121226 619.00 625.50 617.75 618.50 -7.00 86 1,496 -7
Sep14 121226 591.00 591.00 584.00 584.00 -7.00 0 121 +0
Dec14 121226 588.00 588.00 583.50 584.00 -4.00 118 8,544 +20
Total Volume and Open Interest 106,717 1,137,416 -18,601
Wheat(CBOT)
Mar13 121226 794.00 795.25 773.75 774.50 -19.25 30,912 240,353 +2,016
May13 121226 804.75 804.75 783.75 784.50 -19.00 10,027 64,793 +600
Jul13 121226 810.25 811.50 790.75 791.50 -18.75 5,646 73,240 +401
Sep13 121226 819.25 819.25 803.00 804.25 -18.75 1,189 12,123 +320
Dec13 121226 833.75 833.75 816.00 817.00 -18.25 1,900 50,571 +200
Mar14 121226 828.00 829.50 827.25 827.25 -17.50 139 3,724 +39
Total Volume and Open Interest 49,952 447,743 +3,585
Wheat(KCBT)
Mar13 121226 845.00 845.00 824.00 824.50 -20.00 6,273 89,647 -272
May13 121226 852.75 852.75 834.25 834.50 -19.75 2,005 24,282 +609
Jul13 121226 857.75 858.25 841.50 841.75 -19.00 1,338 30,745 +363
Sep13 121226 868.50 868.50 854.00 854.75 -18.25 389 5,928 +48
Dec13 121226 880.50 880.50 867.50 867.75 -19.00 188 4,695 +40
Mar14 121226 877.00 877.00 874.25 874.25 -19.25 49 299 +29
Total Volume and Open Interest 10,289 156,071 +845
Wheat(MGE)
Mar13 121226 881.75 882.75 867.50 869.00 -12.25 2,170 25,641 -544
May13 121226 890.50 891.25 879.75 880.75 -10.25 423 8,001 +77
Jul13 121226 897.75 897.75 887.50 888.25 -11.25 153 3,142 +39
Sep13 121226 895.75 896.25 887.75 889.25 -9.50 292 4,253 +28
Dec13 121226 900.25 900.25 892.00 893.25 -10.00 81 2,590 +16
Total Volume and Open Interest 3,140 43,670 -381
Oats(CBOT)
Mar13 121226 366.75 367.50 355.75 360.00 -5.00 1,103 8,523 -142
May13 121226 369.75 372.50 367.25 367.75 -4.75 142 1,229 +70
Jul13 121226 368.75 374.50 368.75 368.75 -5.75 0 217 +0
Sep13 121226 358.25 364.00 358.25 358.25 -5.75 0 7 +0
Total Volume and Open Interest 1,250 10,076 -72
Rough Rice(CBOT)
Jan13 121226 15.31 15.35 15.15 15.15 -0.20 1,118 4,941 -544
Mar13 121226 15.62 15.66 15.44 15.46 -0.19 956 9,510 +467
May13 121226 15.90 15.93 15.77 15.78 -0.20 65 676 +16
Jul13 121226 15.97 16.16 15.97 15.97 -0.19 1 60 +1
Total Volume and Open Interest 2,141 15,232 -59
Live Cattle(CME)
Dec12 121226 129.100 129.450 129.050 129.350 +0.165 3,873 5,347 -1,669
Feb13 121226 133.380 133.900 133.185 133.785 +0.550 19,636 143,133 -2,880
Apr13 121226 136.900 137.435 136.850 137.250 +0.425 7,456 82,118 +1,145
Jun13 121226 132.100 132.350 131.800 131.825 +0.040 3,718 57,625 +554
Aug13 121226 131.535 131.880 131.350 131.400 +0.100 2,050 28,536 +285
Oct13 121226 135.200 135.325 135.000 135.075 -0.025 337 7,968 +49
Total Volume and Open Interest 37,251 328,767 -2,467
Feeder Cattle(CME)
Jan13 121226 152.075 153.075 151.630 152.075 +0.575 2,082 8,255 -350
Mar13 121226 154.750 155.950 154.185 154.880 +0.595 1,678 12,314 +307
Apr13 121226 156.700 157.700 156.050 156.850 +0.865 375 2,345 -11
May13 121226 157.850 159.035 157.650 158.250 +0.700 316 3,394 +10
Aug13 121226 162.000 162.735 161.600 162.500 +0.700 170 2,754 +13
Sep13 121226 163.000 163.300 162.350 163.150 +0.550 38 458 +8
Oct13 121226 163.650 163.850 163.650 163.850 +0.600 7 284 +5
Total Volume and Open Interest 4,667 29,967 -19
Lean Hogs(CME)
Feb13 121226 87.680 87.800 87.080 87.450 -0.100 12,174 100,490 -685
Apr13 121226 91.650 91.885 91.180 91.480 -0.170 4,580 49,320 +561
May13 121226 98.600 98.900 98.600 98.750 -0.150 81 1,613 +43
Jun13 121226 100.600 100.730 100.285 100.650 -0.100 4,668 37,565 +1,528
Jul13 121226 100.150 100.150 99.785 99.885 -0.400 907 11,976 +274
Aug13 121226 99.080 99.080 98.500 98.885 -0.445 802 16,453 +220
Oct13 121226 88.150 88.400 87.750 88.300 -0.100 1,088 14,065 +560
Dec13 121226 83.930 84.150 83.635 84.100 -0.350 534 6,316 +277
Total Volume and Open Interest 25,064 240,011 +2,872
Class III Milk(CME)
Dec12 121226 18.56 18.57 18.56 18.56 -0.01 2 4,164 -21
Jan13 121226 18.30 18.39 18.07 18.08 -0.29 404 3,156 -20
Feb13 121226 18.49 18.50 18.25 18.35 -0.10 183 2,513 +12
Mar13 121226 18.43 18.44 18.29 18.35 -0.09 138 2,140 +19
Apr13 121226 18.36 18.49 18.35 18.49 +0.01 109 1,540 +33
Total Volume and Open Interest 1,111 20,842 +132
Cocoa(ICE)
Mar13 121226 2273 2280 2261 2263 -10 10,012 84,997 -922
May13 121226 2282 2285 2271 2272 -10 2,049 32,169 -249
Jul13 121226 2285 2293 2280 2280 -11 773 19,251 -252
Sep13 121226 2295 2302 2289 2289 -11 527 16,623 -13
Dec13 121226 2300 2308 2296 2296 -11 356 10,374 +76
Mar14 121226 2302 2302 2302 2302 -12 163 15,985 +55
May14 121226 2308 2308 2308 2308 -11 29 7,489 +0
Total Volume and Open Interest 13,933 188,793 -1,305
Coffee "C"(ICE)
Mar13 121226 147.05 148.95 145.85 148.30 +1.30 9,527 88,948 -1,316
May13 121226 149.60 151.50 148.70 150.95 +1.25 1,259 26,373 -81
Jul13 121226 152.40 154.05 152.25 153.65 +1.20 778 14,149 +166
Sep13 121226 155.05 156.85 155.05 156.35 +1.05 341 5,669 -7
Dec13 121226 159.00 160.70 159.00 160.30 +0.95 130 4,296 +25
Mar14 121226 164.25 164.25 164.25 164.25 +0.90 46 722 +3
Total Volume and Open Interest 12,081 141,064 -1,210
Orange Juice(ICE)
Jan13 121226 131.90 133.00 130.55 130.60 -1.30 1,176 3,750 -1,292
Mar13 121226 133.40 134.80 131.70 131.80 -1.60 1,218 17,196 +254
May13 121226 134.30 135.50 132.95 132.95 -1.45 88 3,435 -9
Jul13 121226 135.70 135.70 134.80 134.80 -1.15 12 825 +10
Sep13 121226 137.00 137.00 136.05 136.05 -0.95 15 109 +9
Nov13 121226 136.25 136.25 136.25 136.25 -0.95 0 60 +0
Total Volume and Open Interest 2,509 25,402 -1,028
Sugar #11(ICE)
Mar13 121226 19.05 19.22 19.03 19.05 +0.03 24,510 336,413 +766
May13 121226 19.18 19.38 19.18 19.22 +0.05 9,389 128,249 -1,640
Jul13 121226 19.36 19.54 19.35 19.40 +0.05 7,615 126,856 +2,249
Oct13 121226 19.63 19.85 19.63 19.72 +0.06 5,991 75,714 +2,273
Mar14 121226 20.29 20.41 20.26 20.27 +0.04 1,597 52,130 +20
May14 121226 20.18 20.18 20.17 20.17 +0.05 191 13,600 +37
Jul14 121226 20.08 20.08 20.08 20.08 +0.06 42 6,481 -16
Oct14 121226 20.10 20.10 20.10 20.10 +0.05 4 9,351 -4
Total Volume and Open Interest 49,361 759,352 +3,685
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 121226 76.51 77.07 76.40 77.06 +0.66 7,986 123,133 +346
May13 121226 77.08 77.60 76.95 77.58 +0.61 2,080 22,844 -85
Jul13 121226 77.60 78.11 77.46 78.11 +0.59 520 13,769 +128
Oct13 121226 78.75 78.75 78.75 78.75 +0.50 0 5 +0
Dec13 121226 78.69 79.01 78.65 79.01 +0.23 214 7,030 +109
Mar14 121226 79.72 79.72 79.72 79.72 +0.23 0 31 +0
Total Volume and Open Interest 10,801 167,040 +499
Lumber(CME)
Jan13 121226 381.6 391.6 379.9 390.5 +13.9 510 2,260 -72
Mar13 121226 385.9 399.5 385.8 394.5 +10.0 584 6,241 +209
May13 121226 382.7 394.8 379.1 390.5 +7.1 401 1,851 +62
Jul13 121226 369.8 380.0 368.9 378.7 +9.7 6 309 +0
Total Volume and Open Interest 1,503 10,679 +198
Crude Oil(NYM)
Feb13 121226 88.62 91.30 88.59 90.98 +2.37 180,375 300,867 -5,737
Mar13 121226 89.18 91.82 89.18 91.49 +2.32 46,635 164,116 +1,698
Apr13 121226 90.25 92.25 90.08 92.01 +2.27 23,153 65,463 +584
May13 121226 90.75 92.70 90.64 92.47 +2.20 14,379 72,754 -1,349
Jun13 121226 90.97 93.10 90.96 92.81 +2.14 21,565 131,129 -531
Jul13 121226 92.30 93.14 92.20 93.03 +2.09 6,294 51,105 +1,121
Aug13 121226 92.94 93.16 92.74 93.08 +2.01 3,206 25,308 -199
Sep13 121226 91.86 93.14 91.85 93.04 +1.92 3,480 47,539 -153
Oct13 121226 91.74 92.97 91.74 92.94 +1.84 1,843 30,591 +200
Nov13 121226 92.85 92.85 92.43 92.85 +1.77 1,380 31,442 -54
Dec13 121226 91.23 92.96 91.23 92.76 +1.70 17,620 171,865 +528
Jan14 121226 92.48 92.61 92.19 92.61 +1.63 558 30,798 -44
Feb14 121226 92.46 92.46 92.46 92.46 +1.57 305 12,010 -19
Mar14 121226 92.32 92.32 92.32 92.32 +1.52 913 17,012 +1
Apr14 121226 92.19 92.19 92.19 92.19 +1.49 732 9,498 +138
May14 121226 92.07 92.07 92.07 92.07 +1.46 350 10,068 -215
Total Volume and Open Interest 337,737 1,478,065 -799
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 121226 88.800 91.275 88.675 90.975 +2.375 5,399 2,821 -138
Mar13 121226 89.250 91.750 89.250 91.500 +2.325 127 392 -15
Apr13 121226 90.200 92.125 90.200 92.000 +2.250 41 97 +19
May13 121226 92.300 92.475 92.025 92.475 +2.200 2 3 +0
Jun13 121226 92.375 92.800 92.375 92.800 +2.125 0 46 +0
Jul13 121226 93.025 93.025 93.025 93.025 +2.075 0 1 +0
Aug13 121226 93.075 93.075 93.075 93.075 +2.000      
Sep13 121226 93.050 93.050 93.050 93.050 +1.925 0 1 +0
Total Volume and Open Interest 5,569 3,515 -134
Heating Oil(NYM)
Jan13 121226 301.80 306.80 300.42 305.13 +4.91 33,781 24,174 -7,688
Feb13 121226 299.57 305.29 299.11 303.57 +4.72 43,522 68,779 +2,269
Mar13 121226 298.20 303.14 297.54 301.61 +4.74 19,881 43,449 -613
Apr13 121226 295.80 300.11 295.25 299.25 +4.73 9,971 42,363 +1,406
May13 121226 299.87 302.68 299.87 302.12 +4.75 5,699 26,912 -273
Jun13 121226 297.00 301.46 296.15 300.42 +4.81 6,923 23,091 +1,242
Jul13 121226 300.02 300.46 299.41 299.83 +4.82 1,227 6,152 -58
Aug13 121226 299.90 299.90 299.00 299.37 +4.79 295 3,083 +27
Sep13 121226 299.10 299.67 298.91 298.99 +4.74 258 9,060 -24
Oct13 121226 298.32 298.88 298.32 298.69 +4.70 140 2,489 +1
Nov13 121226 299.81 299.81 298.37 298.37 +4.68 112 2,131 +28
Dec13 121226 297.95 298.87 297.80 297.89 +4.63 1,079 16,448 -86
Jan14 121226 297.69 297.69 297.69 297.69 +4.63 12 1,780 +12
Feb14 121226 296.99 296.99 296.99 296.99 +4.58 6 168 +5
Total Volume and Open Interest 122,908 271,505 -3,750
Gasoline(NYMEX)
Jan13 121226 275.16 282.43 275.16 281.58 +6.52 37,741 27,138 -8,393
Feb13 121226 272.52 280.47 272.52 278.85 +6.28 43,150 100,350 +938
Mar13 121226 275.10 279.84 274.70 279.14 +6.13 13,004 49,488 +276
Apr13 121226 286.66 292.84 286.19 292.12 +5.59 6,737 30,827 +836
May13 121226 287.91 291.89 287.68 291.22 +5.23 4,849 21,231 +191
Jun13 121226 284.34 288.33 284.14 287.81 +4.78 3,917 16,943 +303
Jul13 121226 282.12 284.60 282.12 283.75 +4.26 808 9,116 +128
Aug13 121226 279.36 279.36 279.36 279.36 +3.91 604 3,911 -31
Sep13 121226 273.17 275.30 273.16 274.99 +3.69 610 7,535 -57
Oct13 121226 261.17 261.17 261.17 261.17 +3.66 284 6,116 +44
Total Volume and Open Interest 112,567 292,753 -5,808
e-miNY RBOB Gasoline(NYM)
Jan13 121226 281.60 281.60 281.58 281.60 +6.50 0 1 +0
Feb13 121226 278.90 278.90 278.85 278.90 +6.30      
Mar13 121226 279.10 279.14 279.10 279.10 +6.10      
Apr13 121226 292.10 292.12 292.10 292.10 +5.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan13 121226 3.330 3.408 3.300 3.392 +0.046 96,186 25,238 -29,045
Feb13 121226 3.364 3.439 3.326 3.425 +0.047 72,747 189,468 +9,242
Mar13 121226 3.385 3.455 3.350 3.440 +0.037 36,962 265,539 +5,063
Apr13 121226 3.430 3.490 3.400 3.474 +0.028 22,741 137,156 +2,679
May13 121226 3.440 3.530 3.440 3.517 +0.028 8,390 70,575 +289
Jun13 121226 3.552 3.580 3.539 3.568 +0.029 6,037 22,808 -14
Jul13 121226 3.552 3.624 3.542 3.619 +0.030 6,401 35,229 +1,132
Aug13 121226 3.625 3.652 3.578 3.646 +0.029 2,403 24,914 +235
Sep13 121226 3.635 3.668 3.588 3.656 +0.028 2,207 22,397 +69
Oct13 121226 3.669 3.700 3.623 3.690 +0.027 9,133 101,442 -78
Nov13 121226 3.799 3.807 3.739 3.798 +0.020 983 27,581 +21
Dec13 121226 3.986 4.015 3.942 3.995 +0.015 2,496 29,943 +328
Jan14 121226 4.097 4.110 4.094 4.097 +0.015 4,990 69,931 -33
Feb14 121226 4.082 4.095 4.082 4.090 +0.014 388 5,978 +132
Mar14 121226 4.037 4.037 4.037 4.037 +0.014 612 17,752 +21
Apr14 121226 3.945 3.945 3.940 3.944 +0.018 1,887 31,788 -11
Total Volume and Open Interest 275,751 1,160,845 -9,558
Brent Crude Oil(ICE)
Feb13 121226 109.15 111.52 109.00 111.07 +2.27 132,651 301,088 -8,274
Mar13 121226 108.16 110.56 108.10 110.12 +2.20 62,573 193,814 -529
Apr13 121226 107.44 109.84 107.44 109.41 +2.14 27,993 67,144 +2,903
May13 121226 107.26 109.26 107.06 108.85 +2.09 13,979 55,207 +474
Jun13 121226 106.68 108.70 106.56 108.31 +2.04 21,907 106,902 +1,955
Jul13 121226 106.36 108.11 106.04 107.74 +1.99 6,859 35,946 +1,478
Aug13 121226 105.65 107.50 105.65 107.14 +1.92 4,713 50,532 +290
Sep13 121226 105.04 106.84 105.04 106.50 +1.85 4,735 46,313 +392
Oct13 121226 104.59 106.24 104.59 105.91 +1.77 2,956 37,486 +653
Nov13 121226 105.39 105.39 105.39 105.39 +1.70 3,406 29,328 -337
Dec13 121226 103.74 105.20 103.59 104.92 +1.63 23,322 132,884 +1,632
Jan14 121226 104.53 104.53 104.53 104.53 +1.57 1,678 23,910 +380
Feb14 121226 104.16 104.16 104.16 104.16 +1.52 1,098 13,252 +415
Mar14 121226 103.80 103.80 103.80 103.80 +1.48 714 12,131 +160
Total Volume and Open Interest 323,194 1,310,420 +2,770
Gas Oil(ICE)
Jan13 121226 930.00 944.00 925.75 941.25 +13.75 32,257 99,506 -4,228
Feb13 121226 931.00 944.50 925.75 941.75 +14.75 40,070 91,325 -49
Mar13 121226 928.25 941.75 923.50 939.75 +15.75 12,000 57,233 +642
Apr13 121226 923.50 937.00 921.50 935.50 +15.75 5,085 34,161 -700
May13 121226 919.25 932.75 918.75 930.75 +15.00 3,075 28,654 +140
Jun13 121226 915.00 928.25 914.50 926.50 +14.75 4,535 35,801 -11
Jul13 121226 914.50 924.75 914.50 924.25 +14.75 921 17,366 +60
Aug13 121226 912.00 923.25 912.00 922.50 +14.50 487 14,931 -65
Sep13 121226 910.50 921.50 910.50 921.00 +14.50 754 18,385 -26
Oct13 121226 909.00 919.75 909.00 919.50 +14.50 686 9,210 +363
Total Volume and Open Interest 104,398 511,058 -3,308
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121226 2.232 2.232 2.201 2.206 -0.022 83 600 -42
Feb13 121226 2.235 2.245 2.217 2.218 -0.023 192 1,363 +35
Mar13 121226 2.255 2.258 2.234 2.234 -0.025 138 1,767 -27
Apr13 121226 2.258 2.258 2.239 2.241 -0.022 132 866 +38
May13 121226 2.245 2.245 2.231 2.232 -0.022 54 823 -7
Jun13 121226 2.231 2.231 2.220 2.220 -0.024 12 911 +5
Jul13 121226 2.210 2.211 2.194 2.196 -0.019 23 1,161 +2
Total Volume and Open Interest 662 8,643 -7
WTI Crude Oil(ICE)
Feb13 121226 89.14 91.29 88.89 90.98 +2.37 34,107 77,070 -1,150
Mar13 121226 89.55 91.80 89.55 91.49 +2.32 13,477 50,888 -286
Apr13 121226 90.65 92.31 90.65 92.01 +2.27 6,216 20,322 +508
May13 121226 90.93 92.65 90.93 92.47 +2.20 3,764 17,301 -139
Jun13 121226 91.32 93.08 91.32 92.81 +2.14 6,367 63,586 +703
Jul13 121226 92.10 93.22 92.10 93.03 +2.09 1,906 11,225 +66
Aug13 121226 92.21 93.25 92.21 93.08 +2.01 1,123 7,177 -192
Sep13 121226 92.25 93.20 92.25 93.04 +1.92 894 10,844 +95
Oct13 121226 92.22 93.09 92.22 92.94 +1.84 800 9,267 +45
Nov13 121226 92.85 92.85 92.85 92.85 +1.77 600 5,918 +128
Dec13 121226 91.72 92.95 91.72 92.76 +1.70 7,370 69,469 +2,006
Jan14 121226 92.61 92.61 92.61 92.61 +1.63 308 6,605 +137
Feb14 121226 92.46 92.46 92.46 92.46 +1.57 26 2,245 -4
Mar14 121226 92.32 92.32 92.32 92.32 +1.52 25 3,742 -19
Apr14 121226 92.19 92.19 92.19 92.19 +1.49 11 2,181 +0
May14 121226 92.07 92.07 92.07 92.07 +1.46 0 2,005 +0
Total Volume and Open Interest 79,256 459,434 +2,302
US Dollar Index(ICE)
Mar13 121226 79.735 79.810 79.470 79.705 -0.040 22,721 43,613 -2,063
Jun13 121226 79.800 79.800 79.645 79.790 -0.045 3 553 +0
Sep13 121226 79.802 79.802 79.802 79.802 -0.173 0 3 +0
Total Volume and Open Interest 22,724 44,169 -2,063
Australian Dollar(CME)
Mar13 121226 103.00 103.23 102.81 103.06 +0.05 95,508 178,221 -14,644
Jun13 121226 102.38 102.41 102.26 102.41 +0.06 26 165 +4
Sep13 121226 101.80 101.80 101.74 101.80 +0.06 0 1 +0
Total Volume and Open Interest 95,535 178,392 -14,640
British Pound(CME)
Mar13 121226 161.47 161.69 161.05 161.26 -0.06 91,489 185,488 -8,160
Jun13 121226 161.34 161.57 161.03 161.20 -0.06 6 82 +0
Sep13 121226 161.16 161.22 161.16 161.16 -0.06 0 1 +0
Total Volume and Open Interest 91,495 185,572 -8,160
Canadian Dollar(CME)
Mar13 121226 100.55 100.73 100.32 100.39 -0.34 74,349 141,506 -5,837
Jun13 121226 100.28 100.53 100.17 100.18 -0.35 216 1,274 +36
Sep13 121226 100.07 100.30 99.95 99.95 -0.35 16 963 +16
Dec13 121226 99.80 100.05 99.70 99.70 -0.35 19 347 +13
Total Volume and Open Interest 74,603 144,101 -5,769
Japanese Yen(CME)
Mar13 121226 117.30 117.39 116.73 116.88 -1.16 118,419 192,351 +1,069
Jun13 121226 117.44 118.13 116.87 116.97 -1.16 24 195 +18
Sep13 121226 116.84 118.26 116.84 117.09 -1.17 8 93 +2
Total Volume and Open Interest 118,459 192,656 +1,097
Swiss Franc(CME)
Mar13 121226 109.55 109.96 109.43 109.69 +0.22 25,782 47,699 +404
Jun13 121226 109.91 109.91 109.69 109.91 +0.22 6 37 +0
Sep13 121226 110.13 110.13 109.91 110.13 +0.22      
Total Volume and Open Interest 25,788 47,736 +404
EuroFX(CME)
Mar13 121226 132.20 132.67 131.99 132.32 +0.31 202,083 200,040 -1,551
Jun13 121226 132.29 132.68 132.13 132.43 +0.30 81 1,038 +0
Sep13 121226 132.57 132.57 132.26 132.57 +0.31 2 26 -2
Total Volume and Open Interest 202,166 201,124 -1,553
Mexican Peso(CME)
Jan13 121226 767.50 767.50 766.50 767.50 +1.00      
Feb13 121226 765.25 765.25 764.25 765.25 +1.00      
Total Volume and Open Interest 45,605 208,219 -6,468
Brazilian Real(CME)
Jan13 121226 488.95 489.30 486.75 486.75 +5.35 141 3,404 +114
Feb13 121226 484.00 486.20 484.00 484.65 +5.35 662 6,778 -382
Mar13 121226 482.80 484.30 482.80 482.80 +5.55 104 2,836 +59
Apr13 121226 480.75 480.75 480.75 480.75 +5.55      
Total Volume and Open Interest 907 41,054 -209
30-Year T-Bonds(CBOT)
Mar13 121226 147~020 147~220 147~010 147~150 +0~070 269,345 538,914 -15,963
Jun13 121226 146~050 146~050 145~310 146~020 +0~030 0 5 +0
Sep13 121226 146~020 146~020 145~310 146~020 +0~030      
Total Volume and Open Interest 269,345 538,919 -15,963
10-Year T-Notes(CBOT)
Mar13 121226 132~105 132~190 132~080 132~160 +0~055 706,935 1,602,954 -9,630
Jun13 121226 131~205 131~205 131~155 131~205 +0~050      
Sep13 121226 131~205 131~205 131~155 131~205 +0~050      
Total Volume and Open Interest 706,935 1,602,954 -9,630
5-Year T-Notes(CBOT)
Dec12 121226 124~084 124~120 124~082 124~104 +0~012 7,859 34,265 -7,212
Mar13 121226 124~042 124~074 124~030 124~054 +0~014 412,262 1,499,113 +25,159
Jun13 121226 123~174 123~174 123~160 123~174 +0~014      
Total Volume and Open Interest 420,121 1,533,378 +17,947
2 Year T-Notes(CBOT)
Dec12 121226 110~076 110~076 110~072 110~072 unch 594 20,143 -588
Mar13 121226 110~064 110~066 110~062 110~062 -0~002 102,014 1,021,524 -12,603
Jun13 121226 109~226 109~230 109~226 109~226 -0~002      
Total Volume and Open Interest 102,608 1,041,667 -13,191
Eurodollars(CME)
Mar13 121226 99.680 99.680 99.675 99.680 unch 58,415 773,602 -3,244
Jun13 121226 99.645 99.650 99.640 99.650 +0.005 57,603 641,525 -5,833
Sep13 121226 99.620 99.630 99.620 99.625 unch 47,582 586,567 -4,627
Dec13 121226 99.585 99.600 99.585 99.600 unch 65,421 672,546 -9,649
Mar14 121226 99.560 99.570 99.560 99.565 unch 63,032 619,642 +1,816
Jun14 121226 99.520 99.525 99.510 99.520 +0.005 55,845 548,165 -3,172
Sep14 121226 99.460 99.470 99.455 99.465 unch 54,096 441,779 -6,465
Dec14 121226 99.400 99.405 99.390 99.400 unch 51,326 561,079 -4,439
Mar15 121226 99.335 99.345 99.325 99.340 unch 60,708 451,445 -2,831
Jun15 121226 99.260 99.275 99.250 99.265 unch 46,616 584,974 -1,843
Sep15 121226 99.175 99.190 99.165 99.180 +0.005 53,422 429,338 -2,896
Dec15 121226 99.060 99.080 99.055 99.070 +0.005 52,772 454,983 -2,856
Mar16 121226 98.930 98.960 98.925 98.950 +0.010 45,858 272,816 +1,246
Jun16 121226 98.790 98.815 98.780 98.805 +0.010 29,283 178,769 -2,041
Sep16 121226 98.635 98.660 98.625 98.650 +0.010 23,815 161,910 +69
Dec16 121226 98.475 98.500 98.455 98.485 +0.010 22,176 101,607 -877
Mar17 121226 98.305 98.345 98.305 98.335 +0.010 12,716 89,898 -35
Jun17 121226 98.145 98.185 98.140 98.170 +0.010 10,327 62,156 +355
Total Volume and Open Interest 834,607 7,865,896 -46,190
Ultra T-Bond(CBOT)
Dec12 121219 162~01 162~23 161~19 162~23 +1~04 851 10,482 -778
Mar13 121226 161~29 162~30 161~29 162~15 +0~04 40,039 350,420 -1,140
Jun13 121226 162~15 162~15 162~11 162~15 +0~04      
Total Volume and Open Interest 40,039 350,420 -1,140
30 Day Federal Funds(CBOT)
Dec12 121226 99.835 99.835 99.832 99.832 unch 7,380 102,736 -3,016
Jan13 121226 99.835 99.840 99.835 99.840 unch 4,869 48,706 +1,008
Feb13 121226 99.850 99.850 99.850 99.850 unch 2,324 28,280 +440
Mar13 121226 99.855 99.855 99.850 99.855 unch 2,259 30,743 +1,337
Apr13 121226 99.860 99.860 99.860 99.860 unch 118 26,665 +23
May13 121226 99.860 99.865 99.860 99.865 unch 474 28,412 -105
Total Volume and Open Interest 20,331 438,255 -856
3-Mth Euro-Yen(CME)
Mar13 121226 99.705 99.705 99.705 99.705 unch      
Jun13 121226 99.770 99.770 99.770 99.770 +0.040      
Sep13 121226 99.790 99.790 99.790 99.790 +0.052      
Dec13 121226 99.800 99.800 99.800 99.800 +0.010      
Mar14 121226 99.800 99.800 99.800 99.800 unch      
Jun14 121226 99.755 99.755 99.755 99.755 unch      
Sep14 121226 99.615 99.615 99.615 99.615 unch      
Dec14 121226 99.800 99.800 99.800 99.800 -0.040      
Mar15 121226 99.660 99.660 99.660 99.660 -0.040      
Jun15 121226 99.520 99.520 99.520 99.520 -0.040      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121226 99.71 99.71 99.71 99.71 unch 0 1,371 +0
Jun13 121226 99.77 99.77 99.77 99.77 +0.04 0 202 +0
Sep13 121226 99.79 99.79 99.79 99.79 +0.05 0 120 +0
Dec13 121226 99.80 99.80 99.80 99.80 +0.01 0 384 +0
Mar14 121226 99.80 99.80 99.80 99.80 unch 0 214 +0
Jun14 121226 99.75 99.75 99.75 99.75 unch      
Sep14 121226 99.61 99.61 99.61 99.61 unch      
Dec14 121226 99.80 99.80 99.80 99.80 -0.04 0 4 +0
Total Volume and Open Interest 0 2,295 +0
Japanese Gov't Bonds(SGX)
Mar13 121226 143.87 143.90 143.57 143.62 -0.37 3,677 18,326 -792
Jun13 121226 141.52 141.52 141.52 141.52 -0.38      
Sep13 121226 139.43 139.43 139.43 139.43 -0.38      
Total Volume and Open Interest 3,677 18,326 -792
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 121226 1654.5 1666.7 1654.5 1659.8 +1.2 78 191 -112
Feb13 121226 1657.4 1668.7 1650.6 1660.7 +1.2 136,092 256,884 -6,748
Apr13 121226 1660.7 1670.7 1653.5 1662.9 +1.2 2,865 46,544 +662
Jun13 121226 1660.1 1672.6 1657.1 1664.8 +1.2 2,484 30,192 +336
Aug13 121226 1660.7 1673.0 1660.7 1666.7 +1.2 643 17,238 +117
Oct13 121226 1668.6 1668.6 1668.6 1668.6 +1.3 498 11,121 +173
Dec13 121226 1676.8 1676.8 1669.7 1670.6 +1.3 936 22,875 +140
Feb14 121226 1672.6 1672.6 1672.6 1672.6 +1.3 476 3,014 +390
Apr14 121226 1674.9 1674.9 1674.9 1674.9 +1.3 0 3,516 +0
Jun14 121226 1677.4 1677.4 1677.4 1677.4 +1.3 84 8,930 -7
Aug14 121226 1679.9 1679.9 1679.9 1679.9 +1.3 0 93 +0
Oct14 121226 1682.4 1682.4 1682.4 1682.4 +1.3      
Total Volume and Open Interest 145,096 425,250 -5,192
Silver(CMX)
Dec12 121226 3018.0 3020.5 2998.3 2998.3 +14.4 252 568 -399
Mar13 121226 2996.0 3025.5 2985.0 3003.5 +13.8 40,684 78,810 -1,993
May13 121226 3001.0 3030.0 2994.5 3008.5 +13.8 1,389 9,100 +112
Jul13 121226 2997.5 3030.0 2997.5 3012.8 +13.9 1,005 7,047 -222
Sep13 121226 3002.5 3016.5 3002.5 3016.5 +14.0 347 4,930 +116
Dec13 121226 3016.0 3022.5 3014.5 3021.6 +14.1 1,128 19,198 +278
Mar14 121226 3018.5 3024.8 3018.5 3024.8 +14.1 94 1,711 +10
Total Volume and Open Interest 46,464 140,617 -2,280
Platinum(NYMEX)
Jan13 121226 1538.0 1551.4 1533.4 1534.9 unch 23,888 19,577 -8,539
Apr13 121226 1542.0 1554.9 1537.4 1539.0 +0.1 14,011 42,480 +7,199
Jul13 121226 1554.5 1555.3 1542.2 1542.9 +0.5 106 701 +81
Oct13 121226 1546.4 1552.4 1546.4 1546.4 +2.0 0 46 +0
Total Volume and Open Interest 38,006 62,809 -1,258
Palladium(NYMEX)
Dec12 121226 691.35 691.40 691.35 691.40 +7.85 4 20 -27
Mar13 121226 684.60 692.90 684.55 692.40 +7.85 2,972 26,173 +6
Jun13 121226 689.15 693.65 689.15 693.65 +7.75 10 152 +9
Total Volume and Open Interest 2,986 26,350 -12
Copper(CMX)
Dec12 121226 356.45 360.20 356.45 358.30 +4.90 297 702 -329
Mar13 121226 356.90 361.30 356.00 359.75 +5.15 44,538 99,674 -2,354
May13 121226 358.25 362.25 357.45 360.85 +5.15 2,203 20,374 +282
Jul13 121226 361.50 361.85 361.50 361.85 +5.15 1,077 9,677 +248
Sep13 121226 362.20 364.00 362.20 362.65 +5.15 286 4,369 +134
Total Volume and Open Interest 49,791 148,003 -2,093
DJIA Index(CBOT)
Mar13 121226 13065 13100 13030 13048 -17 275 8,442 -29
Jun13 121226 12976 12993 12976 12976 -17      
Sep13 121226 12897 12914 12897 12897 -17      
Dec13 121226 12842 12859 12842 12842 -17      
Total Volume and Open Interest 275 8,442 -11,825
E-mini DJIA Index(CBOT)
Dec12 121221 13312 13313 13021 13249 -73 34,263 46,878 -1,127
Mar13 121226 13094 13111 13011 13048 -17 139,153 96,228 -994
Jun13 121226 12976 12976 12976 12976 -17 1 85 +0
Sep13 121226 12897 12897 12897 12897 -17      
Total Volume and Open Interest 139,154 96,313 -48,594
S & P 500(CME)
Mar13 121226 1425.00 1425.00 1413.50 1413.50 -6.30 10,466 170,906 -1,274
Jun13 121226 1406.60 1416.00 1404.50 1406.60 -6.40 0 5,047 +0
Sep13 121226 1399.90 1409.20 1397.70 1399.90 -6.30 0 175 +0
Dec13 121226 1392.90 1402.20 1390.70 1392.90 -6.30      
Total Volume and Open Interest 10,466 176,128 -80,567
S & P 500 E-Mini(Globex)
Mar13 121226 1424.00 1425.50 1410.75 1413.50 -6.25 2,112,856 2,745,802 +2,743
Jun13 121226 1417.50 1417.50 1404.75 1406.50 -6.50 696 7,588 +204
Total Volume and Open Interest 2,113,619 2,753,620 -742,369
NASDAQ 100(CME)
Mar13 121226 2655.50 2655.50 2628.50 2628.50 -20.30 601 3,991 +28
Jun13 121226 2623.00 2643.30 2623.00 2623.00 -20.30 0 4 +0
Sep13 121226 2617.50 2637.80 2617.50 2617.50 -20.30      
Total Volume and Open Interest 601 3,995 -22,118
NASDAQ 100 E-Mini(Globex)
Mar13 121226 2653.50 2658.80 2622.00 2628.50 -20.30 241,714 295,604 -5,805
Jun13 121226 2650.00 2650.00 2623.00 2623.00 -20.30 47 170 +3
Total Volume and Open Interest 241,761 295,782 -193,920
S & P Midcap 400(CME)
Mar13 121226 1007.70 1017.90 1007.70 1007.70 -10.20 0 344 +0
Jun13 121226 1005.60 1015.80 1005.60 1005.60 -10.20      
Sep13 121226 1003.60 1013.80 1003.60 1003.60 -10.20      
Total Volume and Open Interest 0 344 -2,392
Volatility Index(CBOE)
Dec12 121219 16.69 16.69 16.69 16.69 +1.14 48,337 55,112 -16,566
Jan13 121226 18.50 19.55 18.45 19.49 +0.85 73,436 0 -151,502
Feb13 121226 18.80 19.70 18.78 19.55 +0.60 42,774 56,203 -2,911
Mar13 121226 19.60 20.30 19.60 20.20 +0.50 17,321 0 -39,154
Total Volume and Open Interest 158,744 322,030 +7,912
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121226 10335 10390 10320 10355 +180 5,696 52,053 +1,173
Jun13 121226 10300 10315 10130 10310 +180 5 64 +6
Total Volume and Open Interest 5,701 52,117 +1,179
Nikkei 225(SGX)
Mar13 121226 10095 10270 10075 10265 +300 162,399 253,424 -2,534
Jun13 121226 10060 10190 10060 10190 +305 9 1,752 -795
Sep13 121226 10185 10185 10185 10185 +305      
Total Volume and Open Interest 165,076 278,102 -1,458
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 121226 263.60 263.80 263.60 263.60 -0.05 104,095 109,819 +1,817
Jun13 121226 265.95 267.50 264.80 264.80 -0.10 27 1,330 +13
Sep13 121226 267.00 267.00 267.00 267.00 -0.05 0 15 +0
Total Volume and Open Interest 104,122 111,216 +1,830
GSCI(CME)
Jan13 121226 642.00 649.00 642.00 646.00 +8.50 88 9,783 +54
Feb13 121226 643.50 650.50 643.50 647.50 +8.50 0 1 +0
Mar13 121226 649.00 652.00 641.45 649.00 +7.50      
Total Volume and Open Interest 88 9,784 +54
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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!