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 28, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121228 1419.00 1431.75 1417.50 1424.00 +5.25 32,196 41,687 -7,514
Mar13 121228 1414.50 1427.25 1412.75 1418.00 +4.00 39,274 247,632 +2,038
May13 121228 1408.00 1417.25 1405.00 1409.50 +4.50 6,296 122,883 -39
Jul13 121228 1403.00 1412.00 1402.25 1407.25 +5.75 5,243 77,435 -1,109
Aug13 121228 1379.75 1386.00 1377.50 1384.25 +6.75 80 2,287 -7
Sep13 121228 1342.50 1345.50 1338.00 1344.50 +6.50 96 1,609 +6
Nov13 121228 1302.00 1311.00 1302.00 1310.25 +7.75 1,242 63,971 +278
Jan14 121228 1316.00 1316.75 1308.75 1316.50 +7.75 18 1,852 +2
Mar14 121228 1314.25 1322.00 1314.25 1322.00 +7.75 1 761 +1
May14 121228 1318.00 1323.25 1315.75 1323.25 +7.50 0 562 +0
Jul14 121228 1328.50 1328.50 1320.75 1328.50 +7.75 0 380 +0
Aug14 121228 1323.25 1323.25 1315.50 1323.25 +7.75 0 1 +0
Sep14 121228 1297.00 1310.00 1297.00 1310.00 +7.75 0 1 +0
Nov14 121228 1294.00 1299.75 1291.50 1299.75 +8.25 6 2,464 +5
Total Volume and Open Interest 84,452 563,630 -6,339
Soybean Meal(CBOT)
Jan13 121228 429.80 433.00 426.90 427.70 -2.10 11,293 15,723 -3,720
Mar13 121228 426.60 429.70 423.70 424.80 -1.80 18,766 107,821 +459
May13 121228 419.10 421.40 415.90 417.00 -1.60 2,724 37,929 +486
Jul13 121228 414.80 416.20 411.70 413.20 -1.10 1,201 25,002 +137
Aug13 121228 406.50 406.50 403.80 405.50 unch 139 2,950 +23
Sep13 121228 392.90 392.90 389.90 391.10 +0.50 82 2,703 +23
Oct13 121228 371.70 374.10 371.70 372.90 +0.40 23 3,966 +1
Dec13 121228 369.10 372.30 368.10 371.20 +1.60 663 16,120 +107
Jan14 121228 372.30 372.40 372.00 372.40 +1.60 5 849 -1
Mar14 121228 375.30 375.30 373.80 375.30 +1.50 112 1,206 +108
Total Volume and Open Interest 35,030 214,763 -2,360
Soybean Oil(CBOT)
Jan13 121228 48.43 49.06 48.40 48.94 +0.65 11,175 23,709 -3,742
Mar13 121228 48.83 49.56 48.73 49.44 +0.72 23,702 168,018 +823
May13 121228 49.37 50.02 49.31 49.91 +0.73 4,936 49,283 -31
Jul13 121228 49.67 50.44 49.67 50.34 +0.74 2,426 34,631 +490
Aug13 121228 50.10 50.49 49.69 50.42 +0.73 193 4,526 +12
Sep13 121228 50.27 50.43 49.72 50.43 +0.71 267 4,130 +41
Oct13 121228 50.08 50.19 49.46 50.15 +0.69 174 5,363 +19
Dec13 121228 49.58 50.06 49.50 49.99 +0.65 722 18,803 -78
Jan14 121228 50.21 50.21 49.56 50.21 +0.65 17 1,613 +10
Mar14 121228 50.10 50.55 49.90 50.55 +0.65 1 559 +1
Total Volume and Open Interest 43,613 311,782 -2,455
Canola(WCE)
Jan13 121228 594.3 606.5 593.7 605.2 +13.9 4,119 19,177 -3,099
Mar13 121228 585.4 598.0 585.4 596.6 +11.0 4,864 79,049 +2,110
May13 121228 580.7 592.6 580.5 591.5 +10.3 135 18,555 +44
Jul13 121228 577.2 588.8 577.0 587.6 +9.8 121 11,603 +91
Nov13 121228 533.5 546.3 533.5 546.3 +8.7 13 11,224 +7
Total Volume and Open Interest 9,259 140,182 -845
Corn(CBOT)
Mar13 121228 691.75 696.25 688.75 694.00 +2.50 59,316 545,691 -4,519
May13 121228 696.00 699.00 691.50 696.75 +2.25 8,803 186,416 +1,021
Jul13 121228 692.00 695.25 689.00 694.75 +2.75 6,978 153,114 +1,888
Sep13 121228 618.00 621.50 616.00 621.25 +3.75 751 41,015 +290
Dec13 121228 596.50 600.00 595.25 599.75 +3.75 7,219 191,639 +1,151
Mar14 121228 605.00 609.50 605.00 609.50 +3.75 643 6,843 +338
May14 121228 614.75 616.50 612.25 616.50 +3.75 337 1,915 +200
Jul14 121228 616.00 619.25 615.50 619.25 +3.75 15 1,508 -6
Sep14 121228 589.50 589.50 581.00 589.50 +8.50 2 122 +0
Dec14 121228 584.75 589.50 583.50 588.25 +3.75 225 8,551 +3
Total Volume and Open Interest 84,294 1,137,954 +370
Wheat(CBOT)
Mar13 121228 772.75 784.50 766.50 778.75 +6.50 24,872 243,294 +2,495
May13 121228 784.50 794.00 777.00 788.50 +6.25 4,710 64,559 -84
Jul13 121228 793.50 800.50 784.00 795.00 +5.00 4,781 73,678 +275
Sep13 121228 806.50 813.50 797.75 808.00 +4.50 321 12,453 +88
Dec13 121228 821.50 827.75 811.25 821.00 +4.50 1,593 50,608 -60
Mar14 121228 830.00 832.00 827.75 832.00 +4.25 36 3,748 +21
Total Volume and Open Interest 36,321 451,285 +2,735
Wheat(KCBT)
Mar13 121228 823.00 833.00 817.50 826.00 +2.75 4,635 88,385 -860
May13 121228 833.25 842.50 827.75 836.00 +2.75 1,008 24,407 +87
Jul13 121228 840.50 849.75 834.75 843.50 +3.00 596 30,605 +34
Sep13 121228 856.75 861.75 847.25 855.25 +1.50 223 6,123 +163
Dec13 121228 866.25 872.00 860.25 867.00 +0.75 117 4,723 +6
Mar14 121228 871.25 874.50 871.25 874.50 +1.50 3 300 +0
Total Volume and Open Interest 6,584 155,030 -572
Wheat(MGE)
Mar13 121228 864.25 873.75 860.50 867.75 +3.00 1,728 25,517 +170
May13 121228 876.00 885.00 872.25 879.00 +2.50 914 8,237 +196
Jul13 121228 884.00 893.00 881.25 887.50 +3.00 143 3,107 -23
Sep13 121228 890.75 890.75 880.75 887.25 +4.50 84 4,299 +45
Dec13 121228 891.00 895.00 886.00 892.00 +3.75 122 2,586 -20
Total Volume and Open Interest 2,993 43,789 +368
Oats(CBOT)
Mar13 121228 355.00 355.75 347.25 349.00 -4.00 469 8,503 +38
May13 121228 355.25 360.50 355.25 356.25 -4.25 22 1,244 -7
Jul13 121228 360.25 361.75 357.00 357.50 -4.25 0 217 +0
Sep13 121228 351.50 351.50 351.25 351.50 +0.25 0 7 +0
Total Volume and Open Interest 491 10,071 +31
Rough Rice(CBOT)
Jan13 121228 14.99 15.09 14.91 14.95 -0.04 1,460 3,496 -1,178
Mar13 121228 15.34 15.40 15.21 15.27 -0.03 1,484 10,779 +1,029
May13 121228 15.69 15.69 15.57 15.58 -0.04 280 954 +178
Jul13 121228 15.88 15.88 15.83 15.83 -0.05 0 60 +0
Total Volume and Open Interest 3,224 15,340 +29
Live Cattle(CME)
Dec12 121228 128.685 129.600 128.630 129.400 +0.550 1,228 4,303 -737
Feb13 121228 133.185 133.800 133.000 133.575 +0.525 12,858 142,203 -1,049
Apr13 121228 136.935 137.435 136.700 137.235 +0.355 7,121 83,433 +1,122
Jun13 121228 131.435 132.050 131.285 131.935 +0.500 6,155 58,941 +725
Aug13 121228 131.100 131.450 130.750 131.235 +0.235 2,176 29,219 +196
Oct13 121228 134.400 134.950 134.325 134.700 +0.215 247 8,098 +90
Total Volume and Open Interest 29,901 330,254 +351
Feeder Cattle(CME)
Jan13 121228 151.575 152.450 151.000 152.035 +0.750 1,735 8,095 +26
Mar13 121228 154.400 155.150 153.750 154.735 +0.985 1,623 12,674 +208
Apr13 121228 156.100 157.200 155.825 156.800 +0.975 214 2,381 +36
May13 121228 157.630 158.825 157.400 158.250 +0.700 181 3,389 -9
Aug13 121228 161.500 163.000 161.380 162.985 +1.285 66 2,782 +17
Sep13 121228 162.250 163.500 162.250 163.100 +0.600 10 462 +4
Oct13 121228 163.000 164.000 163.000 163.900 +0.600 7 280 -3
Total Volume and Open Interest 3,854 30,243 +294
Lean Hogs(CME)
Feb13 121228 87.000 87.330 86.300 86.385 -0.650 7,352 100,592 -434
Apr13 121228 90.885 91.285 90.050 90.135 -0.815 3,859 51,564 +461
May13 121228 97.830 97.980 97.230 97.600 -0.730 7 1,608 +1
Jun13 121228 99.930 100.400 99.400 99.600 -0.550 2,014 38,519 +560
Jul13 121228 99.580 99.750 98.885 99.035 -0.665 483 12,176 +186
Aug13 121228 98.200 98.535 97.680 97.750 -0.785 645 16,659 +119
Oct13 121228 87.700 87.700 86.750 87.300 -0.450 1,475 14,446 +186
Dec13 121228 83.785 83.785 83.100 83.750 -0.300 1,080 6,291 -95
Total Volume and Open Interest 16,975 244,144 +1,022
Class III Milk(CME)
Dec12 121228 18.60 18.61 18.56 18.61 +0.05 1 4,167 +1
Jan13 121228 18.13 18.20 18.08 18.10 -0.02 102 3,256 +11
Feb13 121228 18.34 18.56 18.33 18.54 +0.18 64 2,504 +15
Mar13 121228 18.29 18.44 18.29 18.34 unch 81 2,151 +8
Apr13 121228 18.41 18.41 18.38 18.38 -0.03 9 1,546 +2
Total Volume and Open Interest 369 21,017 +79
Cocoa(ICE)
Mar13 121228 2257 2275 2246 2249 -6 4,244 85,489 +524
May13 121228 2268 2280 2255 2258 -7 642 32,566 +228
Jul13 121228 2281 2286 2263 2266 -7 212 19,251 +84
Sep13 121228 2288 2288 2272 2275 -8 255 16,831 +2
Dec13 121228 2290 2290 2282 2284 -5 83 10,412 -1
Mar14 121228 2302 2302 2286 2289 -4 2 16,027 +2
May14 121228 2297 2297 2296 2297 -1 0 7,489 +0
Total Volume and Open Interest 5,438 189,970 +839
Coffee "C"(ICE)
Mar13 121228 147.05 149.25 145.60 146.85 -1.05 4,857 88,861 +353
May13 121228 150.70 152.00 148.35 149.65 -1.05 475 26,413 -3
Jul13 121228 152.60 154.50 151.45 152.40 -1.00 387 14,135 -7
Sep13 121228 154.00 156.90 154.00 155.25 -1.00 191 5,731 +20
Dec13 121228 159.15 160.75 159.00 159.20 -1.00 16 4,306 +8
Mar14 121228 164.00 164.00 163.25 163.25 -0.95 7 734 +5
Total Volume and Open Interest 5,939 141,089 +378
Orange Juice(ICE)
Jan13 121228 131.00 131.00 122.45 125.50 -4.80 732 2,554 -649
Mar13 121228 132.60 132.60 124.00 126.50 -5.30 931 17,662 +99
May13 121228 131.50 132.15 126.95 128.15 -4.85 60 3,499 +36
Jul13 121228 132.20 132.35 129.35 129.95 -4.45 25 857 +19
Sep13 121228 134.10 134.10 130.90 131.45 -4.30 5 116 +5
Nov13 121228 131.65 131.65 131.65 131.65 -4.30 0 60 +0
Total Volume and Open Interest 1,753 24,775 -490
Sugar #11(ICE)
Mar13 121228 19.50 19.58 19.39 19.42 -0.03 9,133 335,281 -219
May13 121228 19.42 19.67 19.42 19.53 -0.05 1,792 126,632 -169
Jul13 121228 19.75 19.80 19.64 19.68 -0.06 2,369 125,842 -1,042
Oct13 121228 20.03 20.08 19.93 19.99 -0.03 1,392 74,807 -396
Mar14 121228 20.55 20.60 20.45 20.51 -0.03 699 52,774 +155
May14 121228 20.42 20.45 20.35 20.36 -0.05 48 13,564 -34
Jul14 121228 20.33 20.34 20.26 20.26 -0.06 2 6,479 -2
Oct14 121228 20.25 20.38 20.25 20.29 -0.06 0 9,351 +0
Total Volume and Open Interest 15,445 755,293 -1,692
London Cocoa(LCE)
Mar13 121228 1444 1448 1433 1438 -3 4,680 77,319 +42
May13 121228 1448 1454 1441 1445 -3 1,409 31,033 +199
Jul13 121228 1460 1462 1453 1456 -3 1,247 26,437 +241
Sep13 121228 1469 1473 1461 1465 -1 560 25,895 -81
Dec13 121228 1467 1471 1459 1463 -2 323 23,707 +38
Mar14 121228 1460 1465 1459 1460 -3 445 18,268 +25
May14 121228 1466 1472 1464 1466 -2 51 6,146 +7
Total Volume and Open Interest 9,475 211,087 +517
London Sugar(LCE)
Mar13 121228 523.00 524.00 520.10 522.00 -0.40 2,266 42,122 -25
May13 121228 527.70 528.70 525.60 526.70 -0.20 397 13,828 -3
Aug13 121228 530.70 531.80 529.30 529.60 -0.40 451 9,561 +53
Oct13 121228 533.80 534.60 532.60 532.60 -0.20 16 5,231 +1
Dec13 121228 541.40 541.70 540.40 540.40 -0.40 9 2,087 -9
Total Volume and Open Interest 3,162 74,143 +17
Cotton(ICE)
Mar13 121228 75.88 76.01 74.62 74.66 -1.35 8,017 124,970 +3,048
May13 121228 76.55 76.60 75.50 75.59 -1.04 685 22,897 +13
Jul13 121228 77.28 77.28 76.38 76.61 -0.79 473 14,184 +244
Oct13 121228 77.78 77.78 77.78 77.78 -0.74 0 5 +0
Dec13 121228 78.13 78.19 77.50 78.11 -0.38 208 7,162 +73
Mar14 121228 78.71 78.71 78.71 78.71 -0.43 0 31 +0
Total Volume and Open Interest 9,383 169,477 +3,378
Lumber(CME)
Jan13 121228 385.5 387.3 377.8 378.5 -7.9 816 1,825 -329
Mar13 121228 392.2 394.4 383.2 384.8 -8.4 974 6,507 +172
May13 121228 388.0 388.0 377.7 380.4 -7.3 324 1,910 +35
Jul13 121228 371.3 377.0 367.6 369.0 -5.5 46 346 +24
Total Volume and Open Interest 2,160 10,605 -98
Crude Oil(NYM)
Feb13 121228 91.15 91.49 90.32 90.80 -0.07 141,598 296,671 -2,165
Mar13 121228 91.61 91.97 90.82 91.30 -0.07 40,729 165,561 +258
Apr13 121228 92.25 92.46 91.39 91.81 -0.10 22,308 66,533 +1,656
May13 121228 92.85 92.92 91.96 92.27 -0.12 19,080 70,037 -2,933
Jun13 121228 93.00 93.26 92.20 92.61 -0.14 29,458 132,791 +1,584
Jul13 121228 93.32 93.36 92.55 92.84 -0.13 8,228 53,846 +2,530
Aug13 121228 93.38 93.50 92.70 92.92 -0.12 4,048 25,291 -39
Sep13 121228 93.42 93.46 92.49 92.90 -0.11 5,509 48,423 +922
Oct13 121228 92.97 92.98 92.74 92.80 -0.10 1,620 31,092 +380
Nov13 121228 92.95 93.17 92.56 92.70 -0.10 1,227 31,521 +84
Dec13 121228 93.03 93.15 92.26 92.61 -0.10 27,768 171,157 -344
Jan14 121228 92.44 92.44 92.44 92.44 -0.11 619 30,749 +140
Feb14 121228 92.28 92.28 92.28 92.28 -0.12 518 12,053 +17
Mar14 121228 92.13 92.56 92.10 92.13 -0.13 1,661 17,071 +57
Apr14 121228 91.99 91.99 91.99 91.99 -0.14 414 9,483 +30
May14 121228 91.87 91.87 91.87 91.87 -0.15 350 10,048 +0
Total Volume and Open Interest 324,812 1,483,154 +6,502
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 121228 91.125 91.500 90.325 90.800 -0.075 5,110 3,058 +237
Mar13 121228 91.650 91.900 90.850 91.300 -0.075 115 421 +29
Apr13 121228 92.400 92.400 91.575 91.800 -0.100 26 125 +12
May13 121228 92.275 92.275 92.275 92.275 -0.125 2 5 +2
Jun13 121228 92.600 92.600 92.600 92.600 -0.150 2 47 +1
Jul13 121228 92.850 92.850 92.850 92.850 -0.125 0 1 +0
Aug13 121228 92.925 92.925 92.925 92.925 -0.125      
Sep13 121228 92.900 92.900 92.900 92.900 -0.100 0 1 +0
Total Volume and Open Interest 5,255 3,812 +281
Heating Oil(NYM)
Jan13 121228 307.99 308.30 303.34 304.48 -2.75 22,482 17,999 -5,725
Feb13 121228 305.47 306.00 301.08 302.13 -2.76 34,132 71,906 +2,040
Mar13 121228 303.60 303.60 299.46 300.50 -2.09 9,301 44,053 +28
Apr13 121228 300.47 300.78 296.98 298.33 -1.56 4,161 42,651 +289
May13 121228 301.72 303.46 300.50 301.20 -1.48 2,370 26,784 -124
Jun13 121228 301.15 301.76 298.32 299.58 -1.42 2,157 23,341 +115
Jul13 121228 299.63 300.38 298.60 299.06 -1.34 205 6,227 +34
Aug13 121228 299.00 299.39 298.25 298.59 -1.31 113 3,120 +80
Sep13 121228 298.50 299.92 297.90 298.22 -1.28 120 9,142 +9
Oct13 121228 298.89 298.89 297.31 297.95 -1.24 26 2,493 +2
Nov13 121228 298.30 298.53 297.00 297.62 -1.25 31 2,147 -24
Dec13 121228 299.19 299.19 296.36 297.19 -1.21 294 16,401 -38
Jan14 121228 296.91 296.91 296.91 296.91 -1.30 1 1,785 +1
Feb14 121228 296.00 296.03 296.00 296.03 -1.48 1 169 +1
Total Volume and Open Interest 75,399 269,645 -3,311
Gasoline(NYMEX)
Jan13 121228 282.50 283.83 278.51 279.99 -2.14 23,012 20,099 -4,530
Feb13 121228 279.07 280.48 274.16 275.85 -3.08 25,925 103,196 +2,501
Mar13 121228 279.38 280.39 274.35 276.00 -2.91 8,670 50,891 +583
Apr13 121228 292.75 293.43 288.02 289.47 -2.46 5,809 31,577 +407
May13 121228 289.99 290.53 287.12 288.77 -2.28 3,787 22,453 +481
Jun13 121228 289.14 289.31 284.61 285.57 -2.10 3,194 17,475 +288
Jul13 121228 283.74 284.96 280.60 281.68 -1.97 1,275 9,348 +110
Aug13 121228 278.44 278.44 277.46 277.46 -1.82 1,252 4,404 +288
Sep13 121228 273.10 273.10 273.10 273.10 -1.70 796 7,583 +41
Oct13 121228 260.30 260.30 259.49 259.49 -1.48 497 6,233 +110
Total Volume and Open Interest 75,131 293,742 +503
e-miNY RBOB Gasoline(NYM)
Jan13 121228 280.00 280.00 279.99 280.00 -2.10 0 1 +0
Feb13 121228 275.90 275.90 275.85 275.90 -3.00      
Mar13 121228 276.00 276.00 276.00 276.00 -2.90      
Apr13 121228 289.50 289.50 289.47 289.50 -2.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 121228 3.412 3.487 3.360 3.469 +0.057 57,139 193,697 -1,889
Mar13 121228 3.413 3.500 3.375 3.482 +0.056 17,402 265,784 +1,575
Apr13 121228 3.470 3.531 3.414 3.513 +0.055 15,584 139,337 +1,211
May13 121228 3.502 3.574 3.455 3.559 +0.058 6,509 71,067 +176
Jun13 121228 3.581 3.624 3.515 3.612 +0.058 2,925 23,728 +610
Jul13 121228 3.633 3.674 3.566 3.665 +0.060 2,618 36,267 +606
Aug13 121228 3.599 3.695 3.595 3.692 +0.060 1,145 24,910 +7
Sep13 121228 3.639 3.700 3.602 3.700 +0.059 894 22,510 -6
Oct13 121228 3.640 3.732 3.638 3.732 +0.058 5,752 101,735 +317
Nov13 121228 3.785 3.841 3.739 3.838 +0.056 768 27,338 -23
Dec13 121228 3.951 4.038 3.937 4.034 +0.056 971 30,830 -12
Jan14 121228 4.049 4.140 4.049 4.136 +0.056 2,758 69,954 +48
Feb14 121228 4.119 4.135 4.107 4.129 +0.055 242 6,061 +84
Mar14 121228 4.066 4.085 4.061 4.083 +0.057 145 17,737 +24
Apr14 121228 3.890 3.985 3.889 3.985 +0.053 337 32,040 +227
May14 121228 4.000 4.000 4.000 4.000 +0.054 28 5,530 +2
Total Volume and Open Interest 164,341 1,153,896 -10,728
Brent Crude Oil(ICE)
Feb13 121228 111.24 111.38 109.83 110.62 -0.18 49,454 297,397 +0
Mar13 121228 109.97 110.40 108.80 109.49 -0.34 24,242 197,934 +0
Apr13 121228 109.47 109.67 108.10 108.70 -0.43 8,317 67,687 +0
May13 121228 108.91 109.12 107.53 108.14 -0.44 3,283 54,644 +0
Jun13 121228 108.38 108.60 107.04 107.65 -0.41 4,685 106,843 +0
Jul13 121228 107.74 107.99 106.55 107.13 -0.38 1,789 35,459 +0
Aug13 121228 107.10 107.41 106.09 106.58 -0.35 1,138 50,773 +0
Sep13 121228 106.47 106.79 105.44 105.98 -0.32 1,928 46,486 +0
Oct13 121228 106.13 106.16 104.91 105.44 -0.30 410 37,645 +0
Nov13 121228 104.95 104.95 104.95 104.95 -0.28 911 28,855 +0
Dec13 121228 105.18 105.29 103.95 104.52 -0.26 2,647 133,642 +0
Jan14 121228 104.15 104.15 104.15 104.15 -0.25 202 23,929 +0
Feb14 121228 103.81 103.81 103.81 103.81 -0.24 136 13,334 +0
Mar14 121228 103.47 103.47 103.47 103.47 -0.22 37 12,131 +0
Total Volume and Open Interest 100,765 1,311,476 +0
Gas Oil(ICE)
Jan13 121228 945.00 945.00 932.00 933.00 -4.50 15,576 98,630 +0
Feb13 121228 944.75 945.25 932.50 933.25 -4.25 19,278 91,823 +0
Mar13 121228 941.00 942.00 930.00 930.75 -4.25 5,643 58,296 +0
Apr13 121228 936.00 937.25 926.00 926.25 -4.50 2,266 34,491 +0
May13 121228 930.50 931.25 921.75 921.75 -4.50 874 28,525 +0
Jun13 121228 926.25 927.75 917.25 917.50 -4.50 1,670 36,096 +0
Jul13 121228 921.00 922.75 915.25 915.25 -4.50 228 17,371 +0
Aug13 121228 920.00 921.00 913.75 913.75 -4.25 151 14,959 +0
Sep13 121228 918.50 918.50 911.25 912.25 -4.00 294 18,378 +0
Oct13 121228 916.00 916.00 910.25 910.25 -4.25 295 9,321 +0
Total Volume and Open Interest 46,977 512,510 +0
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121228 2.195 2.205 2.190 2.194 -0.009 174 486 -54
Feb13 121228 2.210 2.214 2.204 2.210 -0.005 126 1,434 +29
Mar13 121228 2.227 2.230 2.217 2.225 -0.006 110 1,704 -53
Apr13 121228 2.228 2.232 2.228 2.232 -0.006 99 862 -12
May13 121228 2.224 2.226 2.216 2.223 -0.003 20 819 -4
Jun13 121228 2.211 2.211 2.205 2.210 -0.003 10 912 +0
Jul13 121228 2.190 2.196 2.181 2.190 -0.002 26 1,169 +8
Total Volume and Open Interest 633 8,586 -38
WTI Crude Oil(ICE)
Feb13 121228 91.46 91.46 90.33 90.80 -0.07 7,902 76,376 +0
Mar13 121228 91.94 91.96 90.83 91.30 -0.07 2,558 50,942 +0
Apr13 121228 92.08 92.31 91.59 91.81 -0.10 1,258 20,160 +0
May13 121228 92.50 92.77 91.88 92.27 -0.12 884 17,350 +0
Jun13 121228 93.06 93.06 92.18 92.61 -0.14 1,327 63,692 +0
Jul13 121228 93.13 93.22 92.41 92.84 -0.13 467 11,248 +0
Aug13 121228 93.18 93.41 92.83 92.92 -0.12 202 7,225 +0
Sep13 121228 93.16 93.39 92.90 92.90 -0.11 93 10,851 +0
Oct13 121228 92.80 92.80 92.80 92.80 -0.10 79 9,297 +0
Nov13 121228 92.70 92.70 92.70 92.70 -0.10 73 5,933 +0
Dec13 121228 93.04 93.11 92.25 92.61 -0.10 587 69,526 +0
Jan14 121228 92.44 92.44 92.44 92.44 -0.11 7 6,611 +0
Feb14 121228 92.28 92.28 92.28 92.28 -0.12 2 2,246 +0
Mar14 121228 92.13 92.13 92.13 92.13 -0.13 1 3,743 +0
Apr14 121228 91.99 91.99 91.99 91.99 -0.14 0 2,181 +0
May14 121228 91.87 91.87 91.87 91.87 -0.15 0 2,005 +0
Total Volume and Open Interest 15,582 458,807 +0
US Dollar Index(ICE)
Mar13 121228 79.725 80.050 79.685 79.785 +0.065 9,970 43,150 +400
Jun13 121228 79.975 79.975 79.890 79.890 +0.075 7 555 +0
Sep13 121228 80.030 80.030 80.030 80.030 +0.075 0 3 +0
Total Volume and Open Interest 9,977 43,708 +400
Australian Dollar(CME)
Mar13 121228 103.09 103.36 103.02 103.10 -0.05 32,513 171,471 -1,470
Jun13 121228 102.53 102.70 102.40 102.46 -0.04 2 171 +0
Sep13 121228 101.84 101.91 101.84 101.84 -0.07 0 1 +0
Total Volume and Open Interest 32,515 171,648 -1,470
British Pound(CME)
Mar13 121228 161.06 161.68 160.75 161.48 +0.42 31,069 181,829 +693
Jun13 121228 161.21 161.62 161.01 161.43 +0.42 23 79 -2
Sep13 121228 161.39 161.39 160.97 161.39 +0.42 0 1 +0
Total Volume and Open Interest 31,092 181,910 +691
Canadian Dollar(CME)
Mar13 121228 100.36 100.45 100.11 100.20 -0.13 17,063 139,844 +1,473
Jun13 121228 100.12 100.13 99.95 99.99 -0.13 41 1,278 +3
Sep13 121228 99.76 99.89 99.76 99.76 -0.13 5 963 +2
Dec13 121228 99.65 99.72 99.53 99.53 -0.11 1 348 +1
Total Volume and Open Interest 17,110 142,444 +1,479
Japanese Yen(CME)
Mar13 121228 116.07 116.54 115.48 116.25 -0.07 64,197 194,627 -768
Jun13 121228 116.13 116.46 115.74 116.34 -0.06 26 210 +5
Sep13 121228 115.97 116.52 115.97 116.46 -0.06 1 89 +1
Total Volume and Open Interest 64,225 194,944 -761
Swiss Franc(CME)
Mar13 121228 109.61 109.83 109.05 109.65 +0.02 6,223 48,813 +216
Jun13 121228 109.84 109.84 109.84 109.84 unch 0 37 +0
Sep13 121228 110.06 110.06 110.06 110.06 unch      
Total Volume and Open Interest 6,223 48,850 +216
EuroFX(CME)
Mar13 121228 132.45 132.66 131.75 132.31 -0.18 53,665 204,594 +3,092
Jun13 121228 132.61 132.61 131.88 132.43 -0.18 29 1,047 +4
Sep13 121228 132.57 132.75 132.57 132.57 -0.18 0 26 +0
Total Volume and Open Interest 53,695 205,688 +3,097
Mexican Peso(CME)
Jan13 121228 767.25 769.25 767.25 767.25 -2.00      
Feb13 121228 765.00 767.00 765.00 765.00 -2.00      
Total Volume and Open Interest 30,668 189,642 -10,818
Brazilian Real(CME)
Jan13 121228 489.35 490.30 489.20 489.20 +1.20 550 3,350 -54
Feb13 121228 487.80 488.10 486.70 488.10 +1.85 312 7,078 +300
Mar13 121228 486.05 486.05 486.05 486.05 +1.85 42 2,836 +0
Apr13 121228 484.00 484.00 484.00 484.00 +1.85      
Total Volume and Open Interest 904 41,300 +246
30-Year T-Bonds(CBOT)
Mar13 121228 147~270 148~250 147~230 148~120 +0~010 40,543 534,253 -4,765
Jun13 121228 146~180 147~060 146~180 146~300 unch 15 17 +12
Sep13 121228 146~300 146~300 146~300 146~300 unch      
Total Volume and Open Interest 40,558 534,270 -4,753
10-Year T-Notes(CBOT)
Mar13 121228 132~240 133~025 132~225 132~305 +0~010 111,844 1,595,891 -4,309
Jun13 121228 132~030 132~030 132~020 132~030 +0~010      
Sep13 121228 132~030 132~030 132~020 132~030 +0~010      
Total Volume and Open Interest 111,844 1,595,891 -4,309
5-Year T-Notes(CBOT)
Dec12 121228 124~162 124~176 124~154 124~174 +0~004 4,320 30,409 -2,306
Mar13 121228 124~092 124~144 124~086 124~126 +0~006 108,809 1,518,916 +11,218
Jun13 121228 123~246 123~246 123~240 123~246 +0~006      
Total Volume and Open Interest 113,129 1,549,325 +8,912
2 Year T-Notes(CBOT)
Dec12 121228 110~080 110~082 110~076 110~082 +0~002 385 19,980 -162
Mar13 121228 110~064 110~076 110~064 110~074 +0~004 22,239 1,023,074 +361
Jun13 121228 109~240 109~240 109~234 109~240 +0~004      
Total Volume and Open Interest 22,624 1,043,054 +199
Eurodollars(CME)
Mar13 121228 99.675 99.690 99.675 99.685 +0.010 33,204 780,395 +3,905
Jun13 121228 99.645 99.665 99.645 99.660 +0.015 33,939 635,129 +1,961
Sep13 121228 99.625 99.645 99.620 99.640 +0.015 39,889 579,974 -4,568
Dec13 121228 99.600 99.620 99.600 99.615 +0.015 30,162 697,780 +6,291
Mar14 121228 99.575 99.595 99.570 99.585 +0.010 17,248 618,224 +771
Jun14 121228 99.530 99.550 99.530 99.545 +0.010 20,458 547,443 -518
Sep14 121228 99.480 99.505 99.480 99.495 +0.010 19,463 436,578 -4,574
Dec14 121228 99.420 99.445 99.420 99.435 +0.010 16,536 555,465 -3,162
Mar15 121228 99.360 99.390 99.360 99.375 +0.005 17,576 443,163 -6,447
Jun15 121228 99.285 99.320 99.285 99.305 +0.005 16,165 581,903 -514
Sep15 121228 99.205 99.235 99.200 99.225 +0.005 12,111 426,059 -406
Dec15 121228 99.095 99.130 99.095 99.115 unch 9,756 452,768 -1,131
Mar16 121228 98.975 99.015 98.970 98.995 unch 8,249 273,534 +397
Jun16 121228 98.835 98.875 98.830 98.855 unch 5,316 178,237 +26
Sep16 121228 98.675 98.730 98.675 98.705 unch 5,244 160,769 -124
Dec16 121228 98.520 98.575 98.515 98.545 unch 4,328 101,375 -80
Mar17 121228 98.365 98.425 98.365 98.400 +0.005 3,227 89,967 -120
Jun17 121228 98.200 98.270 98.200 98.240 +0.005 2,687 62,746 +23
Total Volume and Open Interest 304,368 7,858,636 -6,163
Ultra T-Bond(CBOT)
Dec12 121219 162~01 162~23 161~19 162~23 +1~04 851 10,482 -778
Mar13 121228 163~05 164~16 162~31 163~28 unch 9,560 349,742 -499
Jun13 121228 163~28 163~28 163~28 163~28 unch      
Total Volume and Open Interest 9,560 349,742 -499
30 Day Federal Funds(CBOT)
Dec12 121228 99.835 99.838 99.832 99.835 +0.003 42 102,566 -170
Jan13 121228 99.835 99.840 99.830 99.835 unch 161 49,298 +72
Feb13 121228 99.850 99.855 99.850 99.850 unch 37 28,401 -40
Mar13 121228 99.860 99.860 99.850 99.855 unch 192 31,604 +116
Apr13 121228 99.860 99.865 99.855 99.860 unch 112 26,947 +31
May13 121228 99.865 99.870 99.860 99.865 unch 510 28,276 +157
Total Volume and Open Interest 5,682 440,018 +721
3-Mth Euro-Yen(CME)
Mar13 121228 99.705 99.705 99.705 99.705 unch      
Jun13 121228 99.770 99.770 99.770 99.770 unch      
Sep13 121228 99.790 99.790 99.790 99.790 unch      
Dec13 121228 99.800 99.800 99.800 99.800 unch      
Mar14 121228 99.800 99.800 99.800 99.800 unch      
Jun14 121228 99.755 99.755 99.755 99.755 unch      
Sep14 121228 99.615 99.615 99.615 99.615 unch      
Dec14 121228 99.800 99.800 99.800 99.800 unch      
Mar15 121228 99.660 99.660 99.660 99.660 unch      
Jun15 121228 99.520 99.520 99.520 99.520 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121228 99.71 99.71 99.71 99.71 unch 0 1,380 +0
Jun13 121228 99.77 99.77 99.77 99.77 unch 0 202 +0
Sep13 121228 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 121228 99.80 99.80 99.80 99.80 unch 0 384 +0
Mar14 121228 99.80 99.80 99.80 99.80 unch 0 214 +0
Jun14 121228 99.75 99.75 99.75 99.75 unch      
Sep14 121228 99.61 99.61 99.61 99.61 unch      
Dec14 121228 99.80 99.80 99.80 99.80 unch 0 4 +0
Total Volume and Open Interest 0 2,304 +0
Japanese Gov't Bonds(SGX)
Mar13 121228 143.52 143.78 143.46 143.74 +0.18 2,006 16,734 -254
Jun13 121228 141.64 141.64 141.64 141.64 +0.18      
Sep13 121228 139.55 139.55 139.55 139.55 +0.18      
Total Volume and Open Interest 2,006 16,734 -254
Euro-Bund(EUREX)
Mar13 121228 145.55 145.82 145.42 145.64 +0.10 357,454 848,309 +5,977
Jun13 121228 143.71 143.85 143.55 143.75 +0.08 3 191 -1
Sep13 121228 143.65 143.65 143.65 143.65 -0.02      
Total Volume and Open Interest 357,457 848,500 +5,976
Euro-Bobl(EUREX)
Mar13 121228 127.78 127.87 127.68 127.82 +0.15 230,668 758,393 +5,710
Jun13 121228 126.11 126.11 126.10 126.10 +0.15 0 146 +0
Sep13 121228 126.10 126.10 126.10 126.10 +0.15      
Total Volume and Open Interest 230,668 758,539 +5,710
3-Mth Euribor(EUREX)
Dec12 121217 99.815 99.815 99.815 99.815 unch 0 2,454 +0
Mar13 121228 99.825 99.830 99.825 99.830 +0.010 259 3,156 +204
Jun13 121228 99.820 99.830 99.820 99.830 +0.015 4 1,007 +3
Total Volume and Open Interest 263 7,162 +207
Long Gilt(LIFFE)
Mar13 121228 118~26 119~13 118~24 118~31 -0~01 50,481 328,231 -637
Jun13 121228 119~24 119~24 119~24 119~24 -0~01      
Total Volume and Open Interest 50,487 328,254 -14,911
3-Mth Short Sterling(LIFFE)
Mar13 121228 99.46 99.47 99.45 99.46 unch 11,063 315,343 +480
Jun13 121228 99.45 99.49 99.44 99.45 unch 15,592 271,041 -2,227
Sep13 121228 99.44 99.48 99.43 99.44 unch 16,688 272,445 -378
Dec13 121228 99.43 99.44 99.41 99.43 +0.01 17,730 257,417 -725
Mar14 121228 99.40 99.43 99.39 99.41 +0.01 19,219 260,176 +66
Jun14 121228 99.36 99.39 99.36 99.37 +0.01 17,468 177,695 -475
Total Volume and Open Interest 151,411 2,238,562 -2,599
3-Mth Euribor(LIFFE)
Mar13 121228 99.820 99.835 99.815 99.830 +0.010 62,807 502,494 -534
Jun13 121228 99.815 99.840 99.810 99.830 +0.015 72,803 525,987 -3,358
Sep13 121228 99.790 99.810 99.780 99.805 +0.020 62,381 417,097 -761
Total Volume and Open Interest 457,785 3,745,602 -6,093
3-Mth Aus T-Bills(SFE)
Mar13 121228 97.17 97.20 97.16 97.18 unch 15,153 204,151 -3,247
Jun13 121228 97.31 97.34 97.29 97.31 unch 11,755 171,150 +3,079
Sep13 121228 97.32 97.34 97.29 97.32 unch 6,747 110,287 +1,418
Dec13 121228 97.25 97.28 97.23 97.25 unch 1,790 88,693 -300
Mar14 121228 97.16 97.18 97.14 97.16 unch 1,013 51,911 +139
Jun14 121228 97.05 97.08 97.05 97.07 +0.01 1,488 30,419 +416
Sep14 121228 96.94 96.99 96.94 96.98 +0.01 1,028 18,428 +106
Dec14 121228 96.86 96.89 96.86 96.89 +0.01 625 6,642 +465
Mar15 121228 96.81 96.81 96.78 96.80 +0.02 25 656 +25
Jun15 121228 96.73 96.73 96.71 96.71 +0.01 0 363 -2
Total Volume and Open Interest 39,624 682,886 +2,099
10-Year Aus T-Bonds(SFE)
Mar13 121228 96.67 96.76 96.66 96.70 +0.03 10,741 393,043 -1,488
Jun13 121228 96.70 96.70 96.70 96.70 +0.03      
Total Volume and Open Interest 10,741 393,043 -1,488
3-Year Aus T-Bonds(SFE)
Mar13 121228 97.27 97.32 97.25 97.29 +0.02 25,169 422,502 -4,749
Jun13 121228 97.29 97.29 97.29 97.29 +0.02      
Total Volume and Open Interest 25,169 422,502 -4,749
Gold(CMX)
Feb13 121228 1664.0 1667.0 1654.1 1655.9 -7.8 52,722 253,375 -2,629
Apr13 121228 1667.2 1667.8 1656.5 1658.1 -7.8 1,670 47,582 +802
Jun13 121228 1667.6 1669.7 1658.5 1660.1 -7.8 546 30,326 -16
Aug13 121228 1671.8 1671.8 1661.1 1662.0 -7.8 183 18,013 +16
Oct13 121228 1664.0 1664.0 1663.3 1664.0 -7.8 0 11,385 +0
Dec13 121228 1671.5 1671.6 1665.1 1666.0 -7.8 218 23,396 -27
Feb14 121228 1674.5 1674.5 1668.0 1668.1 -7.8 0 3,010 -7
Apr14 121228 1670.4 1670.4 1670.4 1670.4 -7.8 0 3,516 +0
Jun14 121228 1672.6 1672.8 1672.6 1672.8 -7.8 2 8,929 -1
Aug14 121228 1675.3 1675.3 1675.3 1675.3 -7.8 1 92 -1
Oct14 121228 1677.8 1677.8 1677.8 1677.8 -7.8      
Dec14 121228 1680.0 1680.3 1680.0 1680.3 -7.9 1 5,148 +0
Total Volume and Open Interest 55,732 424,279 -2,021
Silver(CMX)
Mar13 121228 3016.5 3036.5 2991.0 2997.5 -26.5 15,022 78,735 -167
May13 121228 3019.0 3037.0 2996.5 3002.6 -26.5 451 9,158 +12
Jul13 121228 3036.0 3036.0 3006.5 3007.0 -26.5 92 7,164 +48
Sep13 121228 3025.5 3025.5 3010.8 3010.8 -26.5 34 4,992 +2
Dec13 121228 3029.0 3029.0 3013.0 3016.0 -26.5 383 19,115 -79
Mar14 121228 3019.2 3019.2 3019.2 3019.2 -26.4 9 1,691 +2
May14 121228 3020.5 3020.5 3020.5 3020.5 -26.3 0 740 +0
Total Volume and Open Interest 16,434 140,124 -627
Platinum(NYMEX)
Jan13 121228 1537.0 1538.8 1515.3 1517.4 -14.4 8,017 11,866 -4,437
Apr13 121228 1537.0 1542.9 1519.5 1521.6 -14.4 6,422 48,495 +3,112
Jul13 121228 1544.3 1545.0 1524.4 1524.8 -14.4 77 778 +51
Oct13 121228 1528.3 1528.3 1528.3 1528.3 -14.4 0 46 +0
Total Volume and Open Interest 14,517 61,192 -1,274
Palladium(NYMEX)
Mar13 121228 707.40 710.80 694.10 700.30 -8.20 839 26,396 +248
Jun13 121228 703.85 707.00 697.90 701.60 -8.15 12 158 +4
Sep13 121228 701.80 701.80 701.80 701.80 -8.15      
Total Volume and Open Interest 853 26,576 +251
Copper(CMX)
Mar13 121228 360.25 362.25 358.60 358.95 -1.15 19,266 101,355 +994
May13 121228 361.35 362.95 359.75 359.95 -1.20 472 19,979 -153
Jul13 121228 361.15 362.50 360.80 360.90 -1.20 114 9,789 +6
Sep13 121228 362.40 362.40 361.60 361.70 -1.20 3 4,345 -1
Dec13 121228 363.30 363.30 362.45 362.45 -1.20 0 5,436 +0
Total Volume and Open Interest 20,448 148,683 +234
DJIA Index(CBOT)
Mar13 121228 13025 13045 12777 12777 -226 37 8,466 +18
Jun13 121228 12702 12922 12702 12702 -220      
Sep13 121228 12623 12843 12623 12623 -220      
Dec13 121228 12568 12788 12568 12568 -220      
Total Volume and Open Interest 37 8,466 +18
E-mini DJIA Index(CBOT)
Dec12 121221 13312 13313 13021 13249 -73 34,263 46,878 -1,127
Mar13 121228 13022 13052 12766 12777 -226 37,860 96,771 +751
Jun13 121228 12879 12891 12702 12702 -220 0 86 +0
Sep13 121228 12623 12623 12623 12623 -220      
Total Volume and Open Interest 37,860 96,857 +751
S & P 500(CME)
Mar13 121228 1415.00 1416.50 1384.00 1384.00 -26.70 9,965 177,496 +6,612
Jun13 121228 1377.10 1377.10 1374.80 1377.10 -26.70 105 4,947 -100
Sep13 121228 1370.60 1370.60 1368.40 1370.60 -26.80 0 175 +0
Dec13 121228 1363.60 1363.60 1361.40 1363.60 -26.80      
Total Volume and Open Interest 10,070 182,618 +6,512
S & P 500 E-Mini(Globex)
Mar13 121228 1413.25 1416.75 1382.25 1384.00 -26.75 578,176 2,765,655 +9,995
Jun13 121228 1408.00 1408.75 1375.75 1377.00 -26.75 2,438 8,710 +684
Total Volume and Open Interest 580,615 2,774,601 +10,680
NASDAQ 100(CME)
Mar13 121228 2620.30 2624.00 2583.50 2586.00 -36.50 445 4,096 -21
Jun13 121228 2579.80 2615.30 2579.80 2579.80 -35.50      
Sep13 121228 2574.30 2609.80 2574.30 2574.30 -35.50      
Total Volume and Open Interest 445 4,096 -21
NASDAQ 100 E-Mini(Globex)
Mar13 121228 2625.00 2630.50 2582.50 2586.00 -36.50 82,841 292,204 -1,728
Jun13 121228 2606.80 2620.00 2579.80 2579.80 -35.50 6 155 -2
Total Volume and Open Interest 82,847 292,397 -1,730
S & P Midcap 400(CME)
Mar13 121228 995.00 995.00 995.00 995.00 -11.40 0 347 +0
Jun13 121228 992.90 992.90 992.90 992.90 -11.40      
Sep13 121228 990.90 990.90 990.90 990.90 -11.40      
Total Volume and Open Interest 0 347 +0
Volatility Index(CBOE)
Dec12 121219 16.69 16.69 16.69 16.69 +1.14 48,337 55,112 -16,566
Jan13 121228 19.55 22.40 19.40 22.35 +3.26 38,517 0 +0
Feb13 121228 19.75 22.00 19.71 21.95 +2.55 25,767 55,338 +1,334
Mar13 121228 20.46 22.15 20.29 22.00 +1.90 6,797 0 +0
Total Volume and Open Interest 84,370 109,778 -208,829
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121228 10450 10485 10360 10375 -60 2,841 52,196 -278
Jun13 121228 10330 10390 10330 10330 -60 2 59 +1
Total Volume and Open Interest 2,843 52,255 -277
Nikkei 225(SGX)
Mar13 121228 10355 10455 10325 10430 +65 62,259 258,214 +8,048
Jun13 121228 10355 10355 10355 10355 +65 7 1,806 +4
Sep13 121228 10350 10350 10350 10350 +70      
Total Volume and Open Interest 63,148 283,134 +8,116
CAC 40(EURONEXT)
Jan13 121228 3679.0 3687.5 3613.5 3624.5 -52.5 53,074 313,484 -15,309
Feb13 121228 3684.5 3684.5 3619.0 3624.5 -52.5 33 7,241 +26
Mar13 121228 3679.0 3679.0 3615.0 3625.5 -52.5 94 21,953 -236
Total Volume and Open Interest 53,202 342,711 -15,519
Hang Seng Index(HKFE)
Dec12 121228 22707 22726 22650 22659 -7 44,981 69,418 -20,439
Jan13 121228 22722 22772 22677 22694 -16 27,992 103,854 +13,735
Total Volume and Open Interest 73,531 181,318 -6,445
DAX(EUREX)
Dec12 121221 7610.0 7650.0 7596.0 7629.0 -42.5 186,180 83,549 -26,248
Mar13 121228 7666.5 7675.5 7611.5 7618.5 -39.0 116,167 148,257 +1,315
Jun13 121228 7674.5 7674.5 7622.0 7628.0 -39.5 4,724 8,990 +136
Total Volume and Open Interest 139,344 157,247 -66,506
FT-SE 100(EURONEXT)
Mar13 121228 5939.50 5941.00 5853.00 5889.50 -27.50 58,157 611,420 -3,110
Jun13 121228 5866.50 5875.00 5805.00 5825.00 -27.50 4 246 +8
Sep13 121228 5777.50 5777.50 5777.50 5777.50 -27.50 0 80 +0
Total Volume and Open Interest 58,161 611,746 -3,102
SPI 200(SFE)
Mar13 121228 4632.0 4672.0 4616.0 4646.0 +18.0 9,650 246,098 -1,723
Jun13 121228 4650.0 4650.0 4644.0 4644.0 +19.0 8 3,073 +7
Sep13 121228 4605.0 4605.0 4605.0 4605.0 +19.0 1 1,514 -3
Total Volume and Open Interest 9,768 253,120 -1,619
FTSE MIB(ISE)
Mar13 121228 16490.00 16510.00 16270.00 16304.00 -126.00 16,248 38,810 +0
Jun13 121228 16225.00 16225.00 16012.00 16012.00 -143.00 5 47 +0
Sep13 121228 15895.00 15895.00 15895.00 15895.00        
KOSPI 200(KFE)
Mar13 121228 266.20 266.35 265.65 266.10 +1.75 149,301 111,673 +955
Jun13 121228 266.55 267.80 266.40 267.05 +1.20 49 1,326 -5
Sep13 121228 269.55 269.55 269.55 269.55 +2.45 4 17 +1
Total Volume and Open Interest 149,355 113,069 +952
GSCI(CME)
Jan13 121228 646.00 647.25 643.00 643.75 -2.00 108 9,837 +51
Feb13 121228 647.00 648.25 644.00 644.75 -2.25 2 2 +1
Mar13 121228 647.00 650.25 646.25 647.00 -2.00      
Total Volume and Open Interest 110 9,839 +52
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