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 31, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan13 121231 1423.00 1433.75 1409.50 1418.75 -5.25 43,756 30,087 -11,600
Mar13 121231 1415.75 1425.50 1400.75 1409.50 -8.50 62,528 250,031 +2,399
May13 121231 1408.50 1416.00 1390.50 1399.25 -10.25 8,977 124,081 +1,198
Jul13 121231 1404.75 1412.75 1387.00 1395.25 -12.00 6,479 77,096 -339
Aug13 121231 1383.00 1389.75 1366.75 1373.25 -11.00 627 1,884 -403
Sep13 121231 1348.75 1350.00 1329.50 1334.25 -10.25 113 1,615 +6
Nov13 121231 1309.25 1316.75 1296.75 1302.75 -7.50 3,086 64,562 +591
Jan14 121231 1319.00 1320.00 1304.00 1309.00 -7.50 231 1,975 +123
Mar14 121231 1314.75 1322.00 1314.75 1314.75 -7.25 79 796 +35
May14 121231 1318.25 1323.25 1318.25 1318.25 -5.00 74 607 +45
Jul14 121231 1324.00 1328.50 1324.00 1324.00 -4.50 22 376 -4
Aug14 121231 1318.75 1323.25 1318.75 1318.75 -4.50 13 2 +1
Sep14 121231 1305.50 1310.00 1305.50 1305.50 -4.50 0 1 +0
Nov14 121231 1299.75 1300.00 1280.50 1285.75 -14.00 13 2,460 -4
Total Volume and Open Interest 125,998 555,678 -7,952
Soybean Meal(CBOT)
Jan13 121231 428.20 429.80 420.00 420.60 -7.10 18,199 11,195 -4,528
Mar13 121231 425.00 426.70 418.50 419.40 -5.40 29,941 111,176 +3,355
May13 121231 417.80 418.60 410.90 411.80 -5.20 3,509 38,322 +393
Jul13 121231 414.00 414.60 406.30 407.30 -5.90 2,740 25,538 +536
Aug13 121231 405.40 405.50 399.00 399.70 -5.80 299 2,958 +8
Sep13 121231 388.90 391.50 386.20 386.20 -4.90 144 2,684 -19
Oct13 121231 372.20 374.70 369.80 369.80 -3.10 84 4,003 +37
Dec13 121231 371.60 372.10 366.60 366.60 -4.60 1,063 16,286 +166
Jan14 121231 370.20 373.50 368.10 368.10 -4.30 56 896 +47
Mar14 121231 374.00 376.50 371.70 371.70 -3.60 86 1,268 +62
Total Volume and Open Interest 56,156 214,840 +77
Soybean Oil(CBOT)
Jan13 121231 48.89 49.30 48.34 49.16 +0.22 18,319 15,172 -8,537
Mar13 121231 49.30 49.79 48.82 49.70 +0.26 38,547 172,584 +4,566
May13 121231 49.84 50.26 49.31 50.18 +0.27 6,593 49,609 +326
Jul13 121231 50.28 50.68 49.74 50.62 +0.28 4,642 35,189 +558
Aug13 121231 50.42 50.69 49.93 50.69 +0.27 408 4,520 -6
Sep13 121231 49.98 50.69 49.91 50.69 +0.26 497 4,101 -29
Oct13 121231 50.18 50.44 49.58 50.43 +0.28 524 5,357 -6
Dec13 121231 49.99 50.36 49.49 50.30 +0.31 1,651 18,808 +5
Jan14 121231 50.53 50.53 50.21 50.53 +0.32 94 1,621 +8
Mar14 121231 50.87 50.87 50.55 50.87 +0.32 74 604 +45
Total Volume and Open Interest 71,371 308,711 -3,071
Canola(WCE)
Jan13 121231 601.7 601.8 595.3 601.8 -3.4 12,042 8,280 -10,897
Mar13 121231 593.2 593.8 584.7 589.9 -6.7 14,381 86,513 +7,464
May13 121231 587.3 587.3 579.5 584.3 -7.2 1,914 19,320 +765
Jul13 121231 583.0 583.0 576.0 581.3 -6.3 962 11,777 +174
Nov13 121231 541.5 541.6 536.6 541.3 -5.0 486 11,290 +66
Total Volume and Open Interest 29,785 137,754 -2,428
Corn(CBOT)
Mar13 121231 694.00 700.25 689.25 698.25 +4.25 64,279 537,256 -8,435
May13 121231 696.50 701.75 692.00 700.25 +3.50 11,498 186,121 -295
Jul13 121231 695.00 699.25 690.25 697.25 +2.50 9,922 155,742 +2,628
Sep13 121231 621.00 622.50 617.25 621.25 unch 1,945 41,137 +122
Dec13 121231 599.00 601.25 595.75 599.75 unch 8,564 192,789 +1,150
Mar14 121231 610.00 610.25 605.50 609.50 unch 669 7,155 +312
May14 121231 614.50 616.50 614.50 616.50 unch 264 2,015 +100
Jul14 121231 620.00 620.00 614.25 619.00 -0.25 29 1,526 +18
Sep14 121231 589.00 589.50 589.00 589.00 -0.50 4 126 +4
Dec14 121231 588.25 588.25 584.75 586.00 -2.25 367 8,474 -77
Total Volume and Open Interest 97,548 1,133,483 -4,471
Wheat(CBOT)
Mar13 121231 778.75 780.00 767.75 778.00 -0.75 34,718 243,565 +271
May13 121231 788.50 790.00 778.00 787.75 -0.75 8,751 65,211 +652
Jul13 121231 795.00 796.25 785.00 793.75 -1.25 8,502 73,443 -235
Sep13 121231 802.25 809.25 798.25 807.00 -1.00 1,320 12,827 +374
Dec13 121231 819.25 823.00 811.50 820.75 -0.25 4,229 50,497 -111
Mar14 121231 830.50 832.00 830.50 831.75 -0.25 207 3,847 +99
Total Volume and Open Interest 57,888 452,380 +1,095
Wheat(KCBT)
Mar13 121231 826.00 832.00 816.00 831.00 +5.00 8,504 87,451 -934
May13 121231 834.25 841.25 826.00 840.50 +4.50 2,292 24,354 -53
Jul13 121231 843.50 847.75 832.50 847.50 +4.00 1,081 30,630 +25
Sep13 121231 855.25 860.25 846.00 859.75 +4.50 301 6,247 +124
Dec13 121231 860.00 871.75 858.00 871.50 +4.50 211 4,801 +78
Mar14 121231 872.50 878.75 872.50 878.75 +4.25 4 299 -1
Total Volume and Open Interest 12,395 154,268 -762
Wheat(MGE)
Mar13 121231 866.50 868.00 855.00 865.50 -2.25 2,190 25,290 -227
May13 121231 877.00 877.25 866.50 875.25 -3.75 769 8,201 -36
Jul13 121231 881.25 886.25 875.75 885.00 -2.50 140 3,141 +34
Sep13 121231 880.00 887.50 877.00 886.75 -0.50 64 4,317 +18
Dec13 121231 883.50 891.50 883.50 890.50 -1.50 72 2,571 -15
Total Volume and Open Interest 3,235 43,563 -226
Oats(CBOT)
Mar13 121231 350.75 350.75 343.25 347.50 -1.50 647 8,227 -276
May13 121231 355.25 356.25 351.75 354.50 -1.75 47 1,245 +1
Jul13 121231 355.25 357.75 355.25 357.75 +0.25 0 217 +0
Sep13 121231 351.75 351.75 351.50 351.75 +0.25 0 7 +0
Total Volume and Open Interest 694 9,796 -275
Rough Rice(CBOT)
Jan13 121231 14.95 15.01 14.86 14.86 -0.10 2,039 1,759 -1,737
Mar13 121231 15.32 15.32 15.15 15.18 -0.09 2,525 12,265 +1,486
May13 121231 15.60 15.64 15.48 15.48 -0.10 48 965 +11
Jul13 121231 15.74 15.83 15.74 15.74 -0.09 4 59 -1
Total Volume and Open Interest 4,622 15,105 -235
Live Cattle(CME)
Dec12 121231 129.400 130.050 129.100 129.900 +0.500 2,090 2,913 -1,390
Feb13 121231 133.485 133.800 132.200 132.300 -1.275 15,702 141,488 -715
Apr13 121231 137.050 137.350 136.050 136.380 -0.855 6,663 83,425 -8
Jun13 121231 131.550 132.185 130.600 130.750 -1.185 4,147 59,145 +204
Aug13 121231 131.075 131.650 130.100 130.200 -1.035 3,202 29,523 +304
Oct13 121231 134.630 135.075 133.800 134.235 -0.465 372 8,172 +74
Total Volume and Open Interest 32,516 328,959 -1,295
Feeder Cattle(CME)
Jan13 121231 152.035 153.035 151.150 151.400 -0.635 1,568 7,992 -103
Mar13 121231 154.935 155.900 154.075 154.285 -0.450 1,280 12,700 +26
Apr13 121231 156.785 157.950 156.350 156.500 -0.300 289 2,361 -20
May13 121231 158.100 159.435 157.900 158.075 -0.175 171 3,393 +4
Aug13 121231 162.325 163.300 161.750 162.185 -0.800 114 2,813 +31
Sep13 121231 163.300 163.535 161.900 162.750 -0.350 8 466 +4
Oct13 121231 163.800 164.185 162.935 163.500 -0.400 3 283 +3
Total Volume and Open Interest 3,436 30,190 -53
Lean Hogs(CME)
Feb13 121231 85.535 86.080 84.850 85.730 -0.655 12,360 99,337 -1,255
Apr13 121231 89.000 89.150 88.430 88.730 -1.405 5,993 51,515 -49
May13 121231 96.580 96.580 95.500 95.730 -1.870 26 1,622 +14
Jun13 121231 98.285 98.285 97.750 97.850 -1.750 3,930 39,104 +585
Jul13 121231 97.500 97.800 97.350 97.385 -1.650 1,349 12,797 +621
Aug13 121231 96.750 96.930 96.285 96.500 -1.250 864 16,911 +252
Oct13 121231 86.000 86.300 85.680 85.885 -1.415 511 14,644 +198
Dec13 121231 83.050 83.050 82.000 82.000 -1.750 499 6,634 +343
Total Volume and Open Interest 25,568 244,878 +734
Class III Milk(CME)
Dec12 121231 18.60 18.61 18.60 18.60 -0.01 45 4,164 -3
Jan13 121231 18.10 18.10 17.78 17.91 -0.19 277 3,254 -2
Feb13 121231 18.37 18.45 18.18 18.32 -0.22 100 2,511 +7
Mar13 121231 18.26 18.38 18.16 18.19 -0.15 69 2,144 -7
Apr13 121231 18.34 18.40 18.30 18.30 -0.08 28 1,550 +4
Total Volume and Open Interest 616 21,054 +37
Cocoa(ICE)
Mar13 121231 2251 2259 2207 2236 -13 7,108 84,826 -663
May13 121231 2265 2266 2218 2246 -12 2,323 33,040 +474
Jul13 121231 2272 2272 2225 2254 -12 508 19,074 -177
Sep13 121231 2282 2283 2236 2265 -10 253 16,944 +113
Dec13 121231 2265 2273 2250 2273 -11 271 10,484 +72
Mar14 121231 2280 2280 2250 2279 -10 304 16,274 +247
May14 121231 2288 2288 2288 2288 -9 107 7,505 +16
Total Volume and Open Interest 10,892 190,052 +82
Coffee "C"(ICE)
Mar13 121231 146.10 146.25 141.25 143.80 -3.05 5,672 89,056 +195
May13 121231 148.20 148.90 144.20 146.70 -2.95 1,223 26,627 +214
Jul13 121231 151.20 151.45 147.10 149.55 -2.85 742 14,441 +306
Sep13 121231 153.55 153.55 150.00 152.45 -2.80 182 5,764 +33
Dec13 121231 157.00 157.00 154.00 156.45 -2.75 58 4,291 -15
Mar14 121231 160.60 160.60 160.35 160.35 -2.90 34 741 +7
Total Volume and Open Interest 7,945 141,856 +767
Orange Juice(ICE)
Jan13 121231 122.00 123.70 116.05 116.05 -9.45 1,213 1,703 -851
Mar13 121231 123.75 123.75 117.00 117.35 -9.15 1,492 18,394 +732
May13 121231 124.60 124.60 118.65 119.20 -8.95 93 3,449 -50
Jul13 121231 125.00 125.05 121.00 121.30 -8.65 36 843 -14
Sep13 121231 127.00 127.00 123.15 123.15 -8.30 1 117 +1
Nov13 121231 123.65 123.65 123.65 123.65 -8.00 0 60 +0
Total Volume and Open Interest 2,835 24,593 -182
Sugar #11(ICE)
Mar13 121231 19.39 19.58 19.29 19.51 +0.09 37,007 335,773 +492
May13 121231 19.40 19.68 19.39 19.60 +0.07 9,589 126,636 +4
Jul13 121231 19.61 19.80 19.52 19.74 +0.06 7,743 124,238 -1,604
Oct13 121231 19.94 20.10 19.82 20.06 +0.07 5,597 74,670 -137
Mar14 121231 20.42 20.60 20.35 20.58 +0.07 3,497 52,243 -531
May14 121231 20.36 20.44 20.35 20.44 +0.08 90 13,570 +6
Jul14 121231 20.26 20.34 20.26 20.34 +0.08 22 6,479 +0
Oct14 121231 20.29 20.38 20.29 20.38 +0.09 69 9,419 +68
Total Volume and Open Interest 63,766 753,721 -1,572
London Cocoa(LCE)
Mar13 121231 1440 1441 1430 1435 -3 5,230 77,225 -94
May13 121231 1440 1447 1439 1442 -3 1,738 31,735 +702
Jul13 121231 1450 1456 1449 1452 -4 1,383 26,809 +372
Sep13 121231 1469 1469 1457 1461 -4 1,051 25,982 +87
Dec13 121231 1466 1466 1457 1458 -5 552 23,833 +126
Mar14 121231 1459 1461 1450 1451 -9 852 18,433 +165
May14 121231 1462 1464 1456 1456 -10 79 6,174 +28
Total Volume and Open Interest 10,997 212,933 +1,846
London Sugar(LCE)
Mar13 121231 522.90 525.00 522.70 523.70 +1.70 3,133 41,545 -577
May13 121231 527.60 529.60 527.60 527.80 +1.10 585 13,588 -240
Aug13 121231 530.90 533.00 530.00 530.40 +0.80 301 9,896 +335
Oct13 121231 534.70 535.20 532.20 533.40 +0.80 21 5,231 +0
Dec13 121231 539.90 540.40 539.90 540.40 unch 16 2,091 +4
Total Volume and Open Interest 4,084 73,678 -465
Cotton(ICE)
Mar13 121231 74.71 75.81 74.65 75.14 +0.48 11,677 125,415 +445
May13 121231 75.63 76.54 75.49 75.86 +0.27 2,067 23,252 +355
Jul13 121231 76.86 77.50 76.44 76.87 +0.26 924 14,523 +339
Oct13 121231 78.55 78.55 78.55 78.55 +0.77 4 8 +3
Dec13 121231 78.25 78.98 77.73 78.74 +0.63 830 7,474 +312
Mar14 121231 79.10 79.41 79.10 79.41 +0.70 2 33 +2
Total Volume and Open Interest 15,504 170,933 +1,456
Lumber(CME)
Jan13 121231 375.2 376.1 368.5 373.9 -4.6 523 1,480 -345
Mar13 121231 381.5 381.5 374.8 375.1 -9.7 957 6,550 +43
May13 121231 375.8 375.8 370.4 373.0 -7.4 189 1,931 +21
Jul13 121231 366.7 366.7 360.0 360.3 -8.7 80 341 -5
Total Volume and Open Interest 1,750 10,318 -287
Crude Oil(NYM)
Feb13 121231 90.41 91.99 90.00 91.82 +1.02 152,771 289,208 -7,463
Mar13 121231 90.91 92.40 90.49 92.27 +0.97 44,216 165,364 -197
Apr13 121231 91.53 92.82 91.01 92.73 +0.92 19,405 64,513 -2,020
May13 121231 91.98 93.25 91.48 93.16 +0.89 15,139 72,286 +2,249
Jun13 121231 92.39 93.58 91.77 93.49 +0.88 21,143 134,183 +1,392
Jul13 121231 92.71 93.76 92.00 93.70 +0.86 8,902 51,975 -1,871
Aug13 121231 92.41 93.76 92.09 93.76 +0.84 4,462 25,478 +187
Sep13 121231 92.44 93.72 92.06 93.72 +0.82 3,940 48,644 +221
Oct13 121231 92.58 93.60 92.58 93.60 +0.80 2,403 30,076 -1,016
Nov13 121231 92.62 93.48 91.87 93.48 +0.78 1,365 31,488 -33
Dec13 121231 92.39 93.40 91.74 93.37 +0.76 19,667 170,711 -446
Jan14 121231 93.20 93.20 93.16 93.19 +0.75 952 30,762 +13
Feb14 121231 93.02 93.02 93.02 93.02 +0.74 367 12,212 +159
Mar14 121231 92.86 92.86 91.43 92.86 +0.73 400 17,188 +117
Apr14 121231 92.72 92.72 92.72 92.72 +0.73 155 9,483 +0
May14 121231 92.61 92.61 92.61 92.61 +0.74 121 9,993 -55
Total Volume and Open Interest 307,434 1,476,241 -6,913
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 121231 90.500 92.000 90.000 91.825 +1.025 4,171 3,047 -11
Mar13 121231 90.975 92.375 90.500 92.275 +0.975 96 430 +9
Apr13 121231 91.375 92.725 91.050 92.725 +0.925 25 141 +16
May13 121231 93.150 93.150 93.150 93.150 +0.875 3 4 -1
Jun13 121231 93.500 93.500 93.500 93.500 +0.900 0 47 +0
Jul13 121231 93.700 93.700 93.700 93.700 +0.850 0 1 +0
Aug13 121231 93.750 93.750 93.750 93.750 +0.825      
Sep13 121231 93.725 93.725 93.725 93.725 +0.825 0 1 +0
Total Volume and Open Interest 4,295 3,825 +13
Heating Oil(NYM)
Jan13 121231 305.35 305.40 301.99 304.51 +0.03 27,446 12,425 -5,574
Feb13 121231 302.30 304.30 299.05 303.18 +1.05 42,458 76,135 +4,229
Mar13 121231 300.00 302.40 297.38 301.68 +1.18 15,553 43,908 -145
Apr13 121231 298.13 300.20 295.04 299.56 +1.23 7,215 44,119 +1,468
May13 121231 300.63 302.60 298.16 302.38 +1.18 3,722 27,176 +392
Jun13 121231 299.69 301.31 296.46 300.76 +1.18 4,151 23,617 +276
Jul13 121231 296.07 300.20 296.07 300.17 +1.11 745 6,400 +173
Aug13 121231 298.25 299.90 298.00 299.71 +1.12 464 2,978 -142
Sep13 121231 295.85 299.35 295.45 299.35 +1.13 843 9,226 +84
Oct13 121231 295.69 299.09 295.69 299.09 +1.14 17 2,493 +0
Nov13 121231 297.80 299.18 295.51 298.80 +1.18 35 2,169 +22
Dec13 121231 297.68 298.39 295.08 298.39 +1.20 951 16,795 +394
Jan14 121231 298.11 298.11 298.11 298.11 +1.20 37 1,806 +21
Feb14 121231 297.11 297.11 297.11 297.11 +1.08 1 169 +0
Total Volume and Open Interest 103,670 270,865 +1,220
Gasoline(NYMEX)
Jan13 121231 279.43 282.71 276.50 281.20 +1.21 27,995 11,532 -8,567
Feb13 121231 275.61 278.20 272.11 276.17 +0.32 40,241 107,651 +4,455
Mar13 121231 275.80 278.28 272.37 276.36 +0.36 14,351 53,275 +2,384
Apr13 121231 288.95 291.86 286.18 290.05 +0.58 5,571 31,814 +237
May13 121231 285.91 291.02 285.91 289.40 +0.63 3,817 22,804 +351
Jun13 121231 286.35 287.49 282.52 286.22 +0.65 3,458 17,376 -99
Jul13 121231 279.45 282.80 278.65 282.38 +0.70 1,453 9,471 +123
Aug13 121231 278.18 278.18 278.18 278.18 +0.72 872 4,486 +82
Sep13 121231 273.79 273.79 273.79 273.79 +0.69 675 7,531 -52
Oct13 121231 260.16 260.19 257.99 260.19 +0.70 498 6,281 +48
Total Volume and Open Interest 100,863 292,747 -995
e-miNY RBOB Gasoline(NYM)
Feb13 121231 276.20 276.20 276.17 276.20 +0.30      
Mar13 121231 276.40 276.40 276.36 276.40 +0.40      
Apr13 121231 290.10 290.10 290.05 290.10 +0.60      
May13 121231 289.40 289.40 289.40 289.40 +0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb13 121231 3.455 3.481 3.341 3.351 -0.118 76,676 195,936 +2,239
Mar13 121231 3.467 3.497 3.356 3.365 -0.117 28,144 267,225 +1,441
Apr13 121231 3.506 3.525 3.394 3.403 -0.110 17,162 139,804 +467
May13 121231 3.551 3.571 3.445 3.453 -0.106 8,261 70,900 -167
Jun13 121231 3.617 3.617 3.502 3.508 -0.104 4,595 24,208 +480
Jul13 121231 3.658 3.677 3.556 3.562 -0.103 4,713 37,009 +742
Aug13 121231 3.641 3.697 3.585 3.590 -0.102 2,977 25,027 +117
Sep13 121231 3.710 3.710 3.596 3.598 -0.102 2,784 23,325 +815
Oct13 121231 3.725 3.743 3.623 3.630 -0.102 9,571 101,085 -650
Nov13 121231 3.849 3.850 3.745 3.745 -0.093 1,369 27,452 +114
Dec13 121231 4.039 4.039 3.942 3.948 -0.086 1,745 30,708 -122
Jan14 121231 4.145 4.145 4.046 4.050 -0.086 5,882 69,545 -409
Feb14 121231 4.117 4.119 4.046 4.046 -0.083 253 6,117 +56
Mar14 121231 4.028 4.028 4.000 4.000 -0.083 1,638 18,118 +381
Apr14 121231 3.935 3.935 3.909 3.909 -0.076 709 32,160 +120
May14 121231 3.926 3.926 3.926 3.926 -0.074 107 5,474 -56
Total Volume and Open Interest 166,985 1,152,167 -1,729
Brent Crude Oil(ICE)
Feb13 121231 110.35 111.34 109.38 111.11 +0.49 104,699 288,349 -9,048
Mar13 121231 109.16 110.10 108.16 109.89 +0.40 51,282 199,495 +1,561
Apr13 121231 108.21 109.21 107.35 109.06 +0.36 24,477 69,857 +2,170
May13 121231 107.89 108.61 106.78 108.47 +0.33 11,676 52,582 -2,062
Jun13 121231 107.39 108.09 106.28 107.94 +0.29 17,061 106,628 -215
Jul13 121231 106.90 107.51 105.80 107.41 +0.28 5,441 36,356 +897
Aug13 121231 106.63 106.95 105.36 106.87 +0.29 3,722 51,570 +797
Sep13 121231 105.75 106.44 104.80 106.27 +0.29 3,858 46,482 -4
Oct13 121231 105.35 105.91 104.30 105.73 +0.29 2,474 37,674 +29
Nov13 121231 105.24 105.24 105.24 105.24 +0.29 1,689 28,740 -115
Dec13 121231 104.28 105.05 103.36 104.81 +0.29 12,498 133,000 -642
Jan14 121231 104.43 104.43 104.43 104.43 +0.28 1,333 24,067 +138
Feb14 121231 104.08 104.08 104.08 104.08 +0.27 903 13,216 -118
Mar14 121231 103.74 103.74 103.74 103.74 +0.27 870 11,872 -259
Total Volume and Open Interest 251,755 1,306,125 -5,351
Gas Oil(ICE)
Jan13 121231 932.00 938.25 925.00 927.00 -6.00 24,350 93,655 -4,975
Feb13 121231 932.75 938.75 925.50 927.00 -6.25 38,588 95,937 +4,114
Mar13 121231 933.75 936.50 922.75 924.25 -6.50 10,923 60,160 +1,864
Apr13 121231 929.25 933.25 918.75 920.00 -6.25 2,528 35,278 +787
May13 121231 924.50 928.75 915.75 915.75 -6.00 1,007 28,586 +61
Jun13 121231 921.50 926.25 910.50 912.00 -5.50 3,423 36,343 +247
Jul13 121231 918.25 921.25 908.75 910.25 -5.00 713 17,404 +33
Aug13 121231 909.00 918.25 909.00 909.00 -4.75 553 15,047 +88
Sep13 121231 915.50 916.75 906.25 907.75 -4.50 462 18,542 +164
Oct13 121231 913.75 914.75 904.75 906.25 -4.00 231 9,382 +61
Total Volume and Open Interest 85,682 514,866 +2,356
Ethanol(CBOT)
Dec12 121205 2.434 2.445 2.425 2.427 +0.003 41 354 -28
Jan13 121231 2.190 2.195 2.190 2.190 -0.004 162 395 -91
Feb13 121231 2.210 2.212 2.201 2.210 unch 166 1,402 -32
Mar13 121231 2.222 2.230 2.221 2.225 unch 152 1,737 +33
Apr13 121231 2.227 2.235 2.227 2.235 +0.003 81 897 +35
May13 121231 2.217 2.228 2.216 2.224 +0.001 49 809 -10
Jun13 121231 2.214 2.214 2.211 2.211 +0.001 115 963 +51
Jul13 121231 2.180 2.196 2.180 2.195 +0.005 107 1,141 -28
Total Volume and Open Interest 979 8,566 -20
WTI Crude Oil(ICE)
Feb13 121231 90.43 91.95 90.00 91.82 +1.02 26,112 70,920 -5,456
Mar13 121231 91.14 92.40 90.49 92.27 +0.97 10,326 54,741 +3,799
Apr13 121231 91.89 92.86 90.99 92.73 +0.92 5,333 20,149 -11
May13 121231 92.14 93.16 91.43 93.16 +0.89 4,362 18,194 +844
Jun13 121231 92.53 93.59 91.76 93.49 +0.88 5,321 63,594 -98
Jul13 121231 92.89 93.76 92.01 93.70 +0.86 3,085 11,699 +451
Aug13 121231 93.32 93.76 93.32 93.76 +0.84 1,220 7,395 +170
Sep13 121231 93.58 93.72 93.58 93.72 +0.82 1,251 10,656 -195
Oct13 121231 93.46 93.60 93.46 93.60 +0.80 1,450 10,257 +960
Nov13 121231 93.48 93.48 93.48 93.48 +0.78 426 6,052 +119
Dec13 121231 92.06 93.42 91.72 93.37 +0.76 5,531 70,310 +784
Jan14 121231 93.19 93.19 93.19 93.19 +0.75 208 6,605 -6
Feb14 121231 93.02 93.02 93.02 93.02 +0.74 127 2,188 -58
Mar14 121231 92.86 92.86 92.86 92.86 +0.73 128 3,758 +15
Apr14 121231 92.72 92.72 92.72 92.72 +0.73 126 2,151 -30
May14 121231 92.61 92.61 92.61 92.61 +0.74 82 2,082 +77
Total Volume and Open Interest 67,571 460,366 +1,559
US Dollar Index(ICE)
Mar13 121231 79.735 79.960 79.690 79.870 +0.085 15,349 42,845 -305
Jun13 121231 79.990 79.990 79.990 79.990 +0.100 0 555 +0
Sep13 121231 80.130 80.130 80.130 80.130 +0.100 0 3 +0
Total Volume and Open Interest 15,349 43,403 -305
Australian Dollar(CME)
Mar13 121231 103.21 103.50 103.07 103.25 +0.15 55,328 171,416 -55
Jun13 121231 102.54 102.82 102.46 102.61 +0.15 0 171 +0
Sep13 121231 102.00 102.00 101.84 102.00 +0.16 0 1 +0
Total Volume and Open Interest 55,328 171,593 -55
British Pound(CME)
Mar13 121231 161.62 162.71 161.31 162.40 +0.92 78,650 178,717 -3,112
Jun13 121231 161.70 162.38 161.43 162.35 +0.92 35 112 +33
Sep13 121231 162.30 162.30 161.39 162.30 +0.91 0 1 +0
Total Volume and Open Interest 78,685 178,831 -3,079
Canadian Dollar(CME)
Mar13 121231 100.26 100.83 100.12 100.37 +0.17 37,532 140,604 +760
Jun13 121231 100.08 100.57 99.99 100.16 +0.17 64 1,274 -4
Sep13 121231 100.03 100.35 99.76 99.93 +0.17 2 965 +2
Dec13 121231 99.65 100.07 99.53 99.68 +0.15 1 349 +1
Total Volume and Open Interest 37,599 143,203 +759
Japanese Yen(CME)
Mar13 121231 116.56 116.60 115.27 115.50 -0.75 119,564 192,982 -1,645
Jun13 121231 116.54 116.54 115.53 115.58 -0.76 39 218 +8
Sep13 121231 115.69 116.46 115.69 115.69 -0.77 6 89 +0
Total Volume and Open Interest 119,613 193,310 -1,634
Swiss Franc(CME)
Mar13 121231 109.61 109.79 109.25 109.48 -0.17 18,730 49,617 +804
Jun13 121231 109.76 109.84 109.67 109.67 -0.17 1 37 +0
Sep13 121231 109.89 110.06 109.89 109.89 -0.17      
Total Volume and Open Interest 18,731 49,654 +804
EuroFX(CME)
Mar13 121231 132.27 132.45 131.81 132.08 -0.23 154,306 204,849 +255
Jun13 121231 132.57 132.57 131.99 132.20 -0.23 84 1,056 +9
Sep13 121231 132.33 132.57 132.33 132.33 -0.24 0 26 +0
Total Volume and Open Interest 154,392 205,952 +264
Mexican Peso(CME)
Jan13 121231 772.50 772.50 767.25 772.50 +5.25      
Feb13 121231 770.50 770.50 765.00 770.50 +5.50      
Total Volume and Open Interest 24,244 187,371 -2,271
Brazilian Real(CME)
Jan13 121231 489.35 489.35 489.35 489.35 +0.15 1,070 3,155 -195
Feb13 121231 486.95 491.00 486.95 486.95 -1.15 1,602 7,629 +551
Mar13 121231 485.50 488.15 484.80 484.80 -1.25 188 2,930 +94
Apr13 121231 482.65 485.30 482.65 482.65 -1.35      
Total Volume and Open Interest 2,860 41,750 +450
30-Year T-Bonds(CBOT)
Mar13 121231 148~130 148~230 146~230 147~160 -0~280 200,385 540,845 +6,592
Jun13 121231 147~080 147~080 145~170 146~020 -0~280 31 19 +2
Sep13 121231 146~020 146~020 146~020 146~020 -0~280      
Total Volume and Open Interest 200,416 540,864 +6,594
10-Year T-Notes(CBOT)
Mar13 121231 132~305 133~020 132~100 132~250 -0~055 564,774 1,593,101 -2,790
Jun13 121231 131~295 131~295 131~295 131~295 -0~055      
Sep13 121231 131~295 131~295 131~295 131~295 -0~055      
Total Volume and Open Interest 564,774 1,593,101 -2,790
5-Year T-Notes(CBOT)
Dec12 121231 124~166 124~180 124~162 124~180 +0~004 7,715 26,376 -4,033
Mar13 121231 124~124 124~146 124~042 124~132 +0~004 378,190 1,518,144 -772
Jun13 121231 123~252 123~252 123~246 123~252 +0~004 3 3 +3
Total Volume and Open Interest 385,908 1,544,523 -4,802
2 Year T-Notes(CBOT)
Dec12 121231 110~090 110~090 110~082 110~082 unch 2,227 17,974 -2,006
Mar13 121231 110~074 110~082 110~062 110~074 unch 79,827 1,017,135 -5,939
Jun13 121231 109~240 109~240 109~240 109~240 unch      
Total Volume and Open Interest 82,054 1,035,109 -7,945
Eurodollars(CME)
Mar13 121231 99.685 99.705 99.680 99.700 +0.015 76,501 798,379 +17,984
Jun13 121231 99.660 99.680 99.655 99.675 +0.015 68,578 643,303 +8,174
Sep13 121231 99.640 99.660 99.635 99.655 +0.015 85,214 586,605 +6,631
Dec13 121231 99.615 99.640 99.610 99.625 +0.010 80,880 691,750 -6,030
Mar14 121231 99.585 99.610 99.580 99.595 +0.010 78,083 612,389 -5,835
Jun14 121231 99.535 99.565 99.535 99.550 +0.005 80,145 536,691 -10,752
Sep14 121231 99.500 99.520 99.485 99.500 +0.005 62,890 434,257 -2,321
Dec14 121231 99.435 99.455 99.415 99.440 +0.005 61,065 554,914 -551
Mar15 121231 99.375 99.400 99.350 99.380 +0.005 48,184 444,815 +1,652
Jun15 121231 99.305 99.330 99.275 99.310 +0.005 52,736 581,824 -79
Sep15 121231 99.225 99.245 99.185 99.225 unch 48,480 427,316 +1,257
Dec15 121231 99.115 99.140 99.070 99.115 unch 53,559 448,366 -4,402
Mar16 121231 98.995 99.015 98.945 98.990 -0.005 44,006 275,281 +1,747
Jun16 121231 98.860 98.875 98.800 98.850 -0.005 31,061 178,280 +43
Sep16 121231 98.710 98.725 98.645 98.700 -0.005 31,500 161,501 +732
Dec16 121231 98.550 98.565 98.480 98.540 -0.005 26,717 102,344 +969
Mar17 121231 98.405 98.420 98.330 98.390 -0.010 16,749 91,476 +1,509
Jun17 121231 98.245 98.265 98.170 98.230 -0.010 13,509 63,177 +431
Total Volume and Open Interest 1,003,206 7,880,098 +21,462
Ultra T-Bond(CBOT)
Dec12 121219 162~01 162~23 161~19 162~23 +1~04 851 10,482 -778
Mar13 121231 164~00 164~16 161~08 162~19 -1~09 36,615 348,117 -1,625
Jun13 121231 162~19 162~19 162~19 162~19 -1~09      
Total Volume and Open Interest 36,615 348,117 -1,625
30 Day Federal Funds(CBOT)
Dec12 121231 99.835 99.838 99.835 99.835 unch 1,017 102,077 -489
Jan13 121231 99.840 99.840 99.835 99.835 unch 7,510 55,623 +6,325
Feb13 121231 99.855 99.860 99.850 99.855 +0.005 894 28,391 -10
Mar13 121231 99.860 99.865 99.855 99.860 +0.005 1,459 31,520 -84
Apr13 121231 99.865 99.875 99.860 99.870 +0.010 566 26,925 -22
May13 121231 99.870 99.875 99.865 99.870 +0.005 480 28,254 -22
Total Volume and Open Interest 19,611 445,125 +5,107
3-Mth Euro-Yen(CME)
Mar13 121231 99.705 99.705 99.705 99.705 unch      
Jun13 121231 99.770 99.770 99.770 99.770 unch      
Sep13 121231 99.790 99.790 99.790 99.790 unch      
Dec13 121231 99.800 99.800 99.800 99.800 unch      
Mar14 121231 99.800 99.800 99.800 99.800 unch      
Jun14 121231 99.755 99.755 99.755 99.755 unch      
Sep14 121231 99.615 99.615 99.615 99.615 unch      
Dec14 121231 99.800 99.800 99.800 99.800 unch      
Mar15 121231 99.660 99.660 99.660 99.660 unch      
Jun15 121231 99.520 99.520 99.520 99.520 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar13 121231 99.71 99.71 99.71 99.71 unch 0 1,380 +0
Jun13 121231 99.77 99.77 99.77 99.77 unch 0 202 +0
Sep13 121231 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 121231 99.80 99.80 99.80 99.80 unch 0 384 +0
Mar14 121231 99.80 99.80 99.80 99.80 unch 0 214 +0
Jun14 121231 99.75 99.75 99.75 99.75 unch      
Sep14 121231 99.61 99.61 99.61 99.61 unch      
Dec14 121231 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 121231 118~22 119~01 118~22 118~29 -0~02 63,578 330,512 +2,281
Jun13 121231 119~23 119~23 119~23 119~23 -0~02      
Total Volume and Open Interest 63,578 330,512 +2,258
3-Mth Short Sterling(LIFFE)
Mar13 121231 99.46 99.47 99.45 99.47 +0.01 15,047 312,314 -3,029
Jun13 121231 99.45 99.46 99.44 99.45 unch 14,225 270,782 -259
Sep13 121231 99.44 99.45 99.43 99.44 unch 15,968 269,243 -3,202
Dec13 121231 99.43 99.43 99.41 99.42 -0.01 17,988 256,474 -943
Mar14 121231 99.42 99.42 99.38 99.40 -0.01 17,206 259,053 -1,123
Jun14 121231 99.37 99.39 99.35 99.36 -0.01 21,336 174,072 -3,623
Total Volume and Open Interest 152,081 2,229,322 -9,240
3-Mth Euribor(LIFFE)
Mar13 121231 99.830 99.835 99.825 99.830 unch 48,283 504,954 +2,460
Jun13 121231 99.830 99.835 99.820 99.830 unch 45,892 520,359 -5,628
Sep13 121231 99.805 99.810 99.795 99.805 unch 28,677 422,954 +5,857
Total Volume and Open Interest 278,158 3,720,266 -25,336
3-Mth Aus T-Bills(SFE)
Mar13 121231 97.18 97.21 97.17 97.20 +0.02 13,867 205,095 +944
Jun13 121231 97.30 97.35 97.30 97.33 +0.02 12,603 171,014 -136
Sep13 121231 97.31 97.36 97.31 97.34 +0.02 11,698 113,124 +2,837
Dec13 121231 97.25 97.29 97.23 97.28 +0.03 6,404 91,719 +3,026
Mar14 121231 97.16 97.21 97.14 97.18 +0.02 1,634 52,593 +682
Jun14 121231 97.04 97.11 97.04 97.09 +0.02 1,297 31,052 +633
Sep14 121231 96.97 97.01 96.96 97.00 +0.02 1,393 18,977 +549
Dec14 121231 96.88 96.92 96.88 96.92 +0.03 806 7,065 +423
Mar15 121231 96.82 96.82 96.82 96.82 +0.02 101 707 +51
Jun15 121231 96.75 96.75 96.75 96.75 +0.04 1 364 +1
Total Volume and Open Interest 49,805 691,897 +9,011
10-Year Aus T-Bonds(SFE)
Mar13 121231 96.70 96.79 96.70 96.75 +0.05 26,615 397,666 +4,623
Jun13 121231 96.75 96.75 96.75 96.75 +0.05      
Total Volume and Open Interest 26,615 397,666 +4,623
3-Year Aus T-Bonds(SFE)
Mar13 121231 97.29 97.37 97.27 97.33 +0.04 47,331 426,035 +3,533
Jun13 121231 97.33 97.33 97.33 97.33 +0.04      
Total Volume and Open Interest 47,331 426,035 +3,533
Gold(CMX)
Feb13 121231 1655.9 1681.0 1655.9 1675.8 +19.9 95,883 254,772 +1,397
Apr13 121231 1658.6 1682.6 1658.6 1678.0 +19.9 7,580 46,238 -1,344
Jun13 121231 1662.0 1684.7 1661.0 1680.0 +19.9 3,668 30,192 -134
Aug13 121231 1673.2 1686.0 1666.0 1682.0 +20.0 1,778 17,427 -586
Oct13 121231 1684.0 1684.0 1684.0 1684.0 +20.0 473 11,282 -103
Dec13 121231 1666.8 1689.0 1666.8 1686.1 +20.1 1,228 23,568 +172
Feb14 121231 1674.0 1688.2 1674.0 1688.2 +20.1 44 3,019 +9
Apr14 121231 1690.4 1690.4 1690.4 1690.4 +20.0 11 3,506 -10
Jun14 121231 1692.8 1692.8 1692.8 1692.8 +20.0 230 8,745 -184
Aug14 121231 1695.2 1695.2 1695.2 1695.2 +19.9 0 92 +0
Oct14 121231 1697.7 1697.7 1697.7 1697.7 +19.9      
Dec14 121231 1692.4 1702.4 1688.2 1700.3 +20.0 201 5,337 +189
Total Volume and Open Interest 111,544 423,459 -820
Silver(CMX)
Mar13 121231 3008.0 3048.0 2992.0 3022.7 +25.2 31,211 80,349 +1,614
May13 121231 3028.5 3051.0 3005.5 3027.9 +25.3 3,662 10,215 +1,057
Jul13 121231 3005.0 3044.5 3005.0 3032.5 +25.5 1,105 6,655 -509
Sep13 121231 3021.5 3037.0 3021.5 3036.4 +25.6 406 5,055 +63
Dec13 121231 3028.0 3061.0 3023.0 3041.6 +25.6 878 18,792 -323
Mar14 121231 3050.5 3050.5 3045.1 3045.1 +25.9 60 1,691 +0
May14 121231 3046.5 3046.5 3046.5 3046.5 +26.0 35 775 +35
Total Volume and Open Interest 38,672 142,154 +2,030
Platinum(NYMEX)
Jan13 121231 1520.4 1539.3 1516.3 1538.7 +21.3 10,470 3,866 -8,000
Apr13 121231 1522.0 1544.3 1519.1 1542.4 +20.8 13,258 54,554 +6,059
Jul13 121231 1530.6 1546.7 1526.0 1545.7 +20.9 112 867 +89
Oct13 121231 1549.2 1549.2 1549.2 1549.2 +20.9 0 46 +0
Total Volume and Open Interest 23,840 59,340 -1,852
Palladium(NYMEX)
Mar13 121231 696.95 706.95 695.45 703.35 +3.05 4,847 27,425 +1,029
Jun13 121231 702.80 706.70 702.80 704.65 +3.05 60 215 +57
Sep13 121231 704.85 704.85 704.85 704.85 +3.05      
Total Volume and Open Interest 4,916 27,646 +1,070
Copper(CMX)
Mar13 121231 358.80 365.50 358.15 365.25 +6.30 26,857 100,594 -761
May13 121231 359.80 366.40 359.65 366.20 +6.25 1,782 19,681 -298
Jul13 121231 362.65 367.20 362.65 367.20 +6.30 654 9,770 -19
Sep13 121231 364.50 368.20 364.00 368.00 +6.30 139 4,338 -7
Dec13 121231 365.50 368.75 364.75 368.75 +6.30 14 5,424 -12
Total Volume and Open Interest 30,418 147,584 -1,099
DJIA Index(CBOT)
Mar13 121231 12757 13070 12757 13027 +250 226 8,490 +24
Jun13 121231 12952 12952 12702 12952 +250      
Sep13 121231 12873 12873 12623 12873 +250      
Dec13 121231 12818 12818 12568 12818 +250      
Total Volume and Open Interest 226 8,490 +24
E-mini DJIA Index(CBOT)
Dec12 121221 13312 13313 13021 13249 -73 34,263 46,878 -1,127
Mar13 121231 12801 13078 12742 13027 +250 126,509 95,381 -1,390
Jun13 121231 12700 12952 12700 12952 +250 19 90 +4
Sep13 121231 12873 12873 12873 12873 +250      
Total Volume and Open Interest 126,528 95,471 -1,386
S & P 500(CME)
Mar13 121231 1388.20 1423.90 1384.50 1420.10 +36.10 10,161 178,648 +1,152
Jun13 121231 1398.00 1418.10 1377.00 1413.30 +36.20 220 5,337 +390
Sep13 121231 1406.70 1411.60 1370.50 1406.70 +36.10 20 190 +15
Dec13 121231 1399.70 1404.60 1363.50 1399.70 +36.10      
Total Volume and Open Interest 10,401 184,175 +1,557
S & P 500 E-Mini(Globex)
Mar13 121231 1388.25 1425.75 1383.50 1420.00 +36.00 1,470,310 2,781,698 +16,043
Jun13 121231 1382.25 1418.75 1379.50 1413.25 +36.25 742 8,783 +73
Total Volume and Open Interest 1,471,072 2,790,708 +16,107
NASDAQ 100(CME)
Mar13 121231 2582.00 2666.00 2582.00 2655.30 +69.30 2,525 5,930 +1,834
Jun13 121231 2648.30 2648.30 2579.80 2648.30 +68.50      
Sep13 121231 2642.80 2642.80 2574.30 2642.80 +68.50      
Total Volume and Open Interest 2,525 5,930 +1,834
NASDAQ 100 E-Mini(Globex)
Mar13 121231 2590.30 2665.00 2580.00 2655.30 +69.30 211,526 285,187 -7,017
Jun13 121231 2577.30 2652.00 2569.50 2648.30 +68.50 59 203 +48
Total Volume and Open Interest 211,585 285,428 -6,969
S & P Midcap 400(CME)
Mar13 121231 1020.00 1022.00 1018.10 1018.10 +23.10 1 348 +1
Jun13 121231 1016.00 1016.00 992.90 1016.00 +23.10      
Sep13 121231 1014.00 1014.00 990.90 1014.00 +23.10      
Total Volume and Open Interest 1 348 +1
Volatility Index(CBOE)
Dec12 121219 16.69 16.69 16.69 16.69 +1.14 48,337 55,112 -16,566
Jan13 121231 21.55 21.70 17.60 17.68 -4.67 64,465 0 +0
Feb13 121231 21.30 21.52 18.30 18.50 -3.45 41,682 54,084 -1,254
Mar13 121231 21.69 21.75 19.35 19.60 -2.40 13,331 0 +0
Total Volume and Open Interest 146,911 319,736 +209,958
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar13 121231 10365 10580 10345 10570 +195 6,603 53,020 +824
Jun13 121231 10525 10525 10330 10525 +195 0 59 +0
Total Volume and Open Interest 6,603 53,079 +824
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 121231 3610.0 3660.0 3588.0 3642.0 +17.5 67,420 327,181 +13,697
Feb13 121231 3610.0 3659.0 3593.0 3642.0 +17.5 84 7,240 -1
Mar13 121231 3594.0 3660.5 3594.0 3643.0 +17.5 1,271 21,909 -44
Total Volume and Open Interest 68,775 356,363 +13,652
Hang Seng Index(HKFE)
Dec12 121228 22707 22726 22650 22659 -7 44,981 69,418 -20,439
Jan13 121231 22523 22741 22500 22674 -20 47,132 120,635 +16,781
Feb13 121231 22499 22756 22499 22695        
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 121231 5851.00 5882.00 5828.50 5848.00 -41.50 49,257 614,766 +3,346
Jun13 121231 5793.50 5793.50 5783.00 5783.00 -42.00 12 248 +2
Sep13 121231 5735.50 5735.50 5735.50 5735.50 -42.00 0 80 +0
Total Volume and Open Interest 49,269 615,094 +3,348
SPI 200(SFE)
Mar13 121231 4649.0 4654.0 4608.0 4616.0 -30.0 16,413 247,978 +1,880
Jun13 121231 4614.0 4614.0 4614.0 4614.0 -30.0 17 3,089 +16
Sep13 121231 4575.0 4575.0 4575.0 4575.0 -30.0 2 1,514 +0
Total Volume and Open Interest 16,538 255,058 +1,938
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 121231 641.40 648.25 640.50 648.25 +4.50 606 9,395 -442
Feb13 121231 649.25 649.25 641.50 649.25 +4.50 10 4 +2
Mar13 121231 651.50 651.50 644.00 651.50 +4.50      
Total Volume and Open Interest 616 9,399 -440
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