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 October 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121005 1552.00 1569.50 1544.50 1551.50 unch 136,541 292,095 -7,780
Jan13 121005 1551.75 1569.00 1544.25 1551.00 unch 43,582 124,852 +2,780
Mar13 121005 1518.75 1531.25 1510.25 1513.00 -5.50 18,332 99,490 +300
May13 121005 1470.00 1477.25 1457.25 1460.50 -9.50 11,100 87,987 +43
Jul13 121005 1454.00 1462.50 1440.25 1442.25 -12.00 15,050 71,385 +915
Aug13 121005 1428.00 1436.75 1416.25 1418.25 -12.50 678 1,093 -59
Sep13 121005 1382.75 1384.00 1369.75 1369.75 -11.75 222 1,353 -51
Nov13 121005 1334.00 1339.50 1318.50 1321.50 -12.75 12,672 41,236 +2,552
Jan14 121005 1325.00 1338.00 1325.00 1325.25 -12.75 3 362 +0
Mar14 121005 1325.00 1338.75 1325.00 1325.00 -13.75 0 102 +0
May14 121005 1330.75 1340.25 1330.75 1330.75 -9.50 0 117 +0
Jul14 121005 1334.75 1339.50 1334.75 1334.75 -4.75 0 57 +0
Aug14 121005 1329.50 1334.25 1329.50 1329.50 -4.75      
Sep14 121005 1319.75 1324.50 1319.75 1319.75 -4.75      
Total Volume and Open Interest 238,217 721,979 -1,299
Soybean Meal(CBOT)
Oct12 121005 470.80 478.00 453.20 474.70 +3.90 771 3,468 -382
Dec12 121005 469.30 476.60 467.50 471.20 +2.30 36,780 100,155 -2,272
Jan13 121005 465.40 472.20 464.20 467.10 +1.80 5,006 23,702 -84
Mar13 121005 452.00 456.60 450.70 451.20 -0.50 2,716 21,708 +156
May13 121005 430.00 431.90 424.90 425.80 -3.40 2,306 25,070 -34
Jul13 121005 422.50 424.50 415.80 416.00 -6.10 2,507 16,522 -192
Aug13 121005 416.10 416.10 406.70 406.70 -7.30 490 1,697 +111
Sep13 121005 399.30 401.00 393.40 393.40 -5.10 107 1,402 +27
Oct13 121005 381.50 381.70 375.20 375.20 -3.00 224 3,165 -93
Dec13 121005 377.90 379.60 374.30 374.50 -3.10 258 7,613 +2
Total Volume and Open Interest 51,165 205,427 -2,761
Soybean Oil(CBOT)
Oct12 121005 50.96 51.26 50.70 50.76 -0.24 2,908 1,784 -389
Dec12 121005 51.39 51.88 50.98 51.19 -0.25 68,705 151,703 +138
Jan13 121005 51.75 52.20 51.32 51.53 -0.24 13,079 50,284 +1,331
Mar13 121005 51.94 52.62 51.77 51.98 -0.23 9,638 35,522 +1,112
May13 121005 52.37 52.82 52.07 52.28 -0.18 3,398 25,107 +504
Jul13 121005 52.55 53.01 52.28 52.48 -0.14 4,105 18,570 +343
Aug13 121005 52.61 52.95 52.40 52.43 -0.14 648 2,416 -28
Sep13 121005 52.52 52.52 52.00 52.09 -0.25 305 2,335 +49
Oct13 121005 51.53 51.53 50.97 51.06 -0.45 246 3,826 +56
Dec13 121005 51.40 51.43 50.74 50.98 -0.33 725 9,226 +179
Total Volume and Open Interest 103,767 301,996 +3,305
Canola(WCE)
Nov12 121005 606.5 612.5 605.3 609.5 +3.0 14,857 79,851 -4,681
Jan13 121005 604.5 612.0 603.8 608.2 +3.7 10,062 84,495 -195
Mar13 121005 599.9 607.6 599.9 604.1 +3.4 3,637 18,409 -1,064
May13 121005 593.5 598.1 591.7 594.2 +1.5 607 19,648 +309
Jul13 121005 587.8 588.5 582.0 585.0 -0.1 861 5,158 +428
Total Volume and Open Interest 30,097 212,816 -5,181
Corn(CBOT)
Dec12 121005 756.50 758.25 746.25 748.00 -9.00 115,898 603,507 -9,080
Mar13 121005 756.75 758.25 746.75 748.50 -8.75 27,660 266,218 +3,603
May13 121005 752.75 754.00 742.75 743.75 -9.50 6,409 79,994 +707
Jul13 121005 746.25 747.25 736.25 737.75 -8.50 9,858 122,666 +2,017
Sep13 121005 664.00 665.25 655.75 656.50 -7.25 835 23,386 +63
Dec13 121005 627.50 630.50 623.00 624.25 -3.50 4,537 100,781 -638
Mar14 121005 634.50 635.25 632.00 632.00 -3.00 5 2,266 +3
May14 121005 642.00 642.00 638.50 638.75 -2.00 2 771 -1
Jul14 121005 641.50 643.00 641.50 641.50 -1.50 1 1,020 +0
Sep14 121005 594.25 595.75 594.25 594.25 -1.50 1 70 +1
Total Volume and Open Interest 165,227 1,207,037 -3,320
Wheat(CBOT)
Dec12 121005 870.00 872.75 856.25 857.50 -11.75 37,882 239,636 -1,924
Mar13 121005 879.75 883.00 867.25 868.75 -11.00 10,446 84,109 +1,140
May13 121005 878.50 879.75 868.25 869.50 -10.25 4,035 23,587 +418
Jul13 121005 843.00 846.00 837.75 840.25 -3.50 5,293 61,524 -390
Sep13 121005 842.50 849.00 842.50 844.00 -2.75 77 2,294 -7
Dec13 121005 855.00 859.00 851.00 855.00 -1.00 1,272 37,228 +382
Total Volume and Open Interest 59,024 451,739 -377
Wheat(KCBT)
Dec12 121005 888.25 890.50 877.50 878.75 -8.00 7,863 98,423 -727
Mar13 121005 901.00 903.75 891.50 892.50 -7.50 1,871 29,523 +197
May13 121005 897.50 902.75 895.00 896.75 -4.75 186 10,520 +62
Jul13 121005 869.00 870.00 862.75 868.75 -1.00 704 16,378 +345
Sep13 121005 869.25 873.75 867.00 873.75 +1.00 103 1,312 +3
Dec13 121005 886.00 888.75 878.25 888.75 +1.50 67 1,252 +35
Total Volume and Open Interest 10,796 157,676 -84
Wheat(MGE)
Dec12 121005 926.50 927.50 916.00 919.50 -6.75 2,180 26,188 -383
Mar13 121005 935.25 937.00 925.00 927.50 -7.75 782 9,238 +143
May13 121005 938.50 940.75 932.00 934.50 -7.75 127 3,196 -13
Jul13 121005 938.00 938.00 932.25 933.00 -7.75 39 1,872 +4
Sep13 121005 906.25 909.00 905.00 905.50 -5.50 42 2,652 +13
Total Volume and Open Interest 3,193 43,764 -225
Oats(CBOT)
Dec12 121005 371.75 375.25 367.00 367.25 -3.50 538 8,857 -632
Mar13 121005 376.50 379.00 371.25 371.25 -3.50 136 1,734 +26
May13 121005 373.00 374.00 371.25 371.25 -2.75 6 103 +0
Jul13 121005 371.50 372.25 371.50 371.50 -0.75 0 10 +0
Total Volume and Open Interest 680 10,746 -606
Rough Rice(CBOT)
Nov12 121005 15.30 15.37 15.02 15.10 -0.27 278 11,684 +73
Jan13 121005 15.60 15.69 15.38 15.43 -0.26 124 3,307 +23
Mar13 121005 15.74 15.85 15.71 15.71 -0.26 14 215 +6
May13 121005 15.91 16.17 15.91 15.91 -0.26 0 17 +0
Total Volume and Open Interest 417 15,247 +103
Live Cattle(CME)
Oct12 121005 122.385 123.230 122.135 123.050 +0.720 14,738 24,906 -863
Dec12 121005 125.680 126.385 125.430 126.200 +0.500 23,191 130,162 +356
Feb13 121005 129.500 130.035 129.150 129.750 +0.300 10,566 59,045 +472
Apr13 121005 133.150 133.575 132.880 133.185 -0.165 5,419 44,758 -406
Jun13 121005 130.535 130.700 130.100 130.500 -0.100 2,838 21,460 +226
Aug13 121005 130.600 130.950 130.600 130.600 -0.225 452 6,837 +90
Total Volume and Open Interest 57,421 289,774 -63
Feeder Cattle(CME)
Oct12 121005 144.500 145.185 144.380 144.825 +0.340 1,423 6,032 -300
Nov12 121005 145.800 146.630 145.535 146.200 +0.375 2,479 12,213 +13
Jan13 121005 148.500 149.250 148.200 149.000 +0.500 1,487 6,355 +204
Mar13 121005 151.300 152.035 151.130 151.700 +0.265 344 2,825 +94
Apr13 121005 152.700 153.550 152.535 153.550 +0.550 82 967 +27
May13 121005 154.100 154.825 153.900 154.800 +0.420 64 1,204 +18
Aug13 121005 157.000 157.000 157.000 157.000 unch 12 297 +3
Total Volume and Open Interest 5,891 29,895 +59
Lean Hogs(CME)
Oct12 121005 81.650 81.950 81.100 81.330 -0.470 7,241 14,958 -918
Dec12 121005 76.500 76.800 75.750 76.550 +0.500 26,095 103,351 -2,718
Feb13 121005 81.635 82.150 81.385 82.000 +0.320 6,964 42,145 +497
Apr13 121005 88.000 88.500 87.600 87.800 -0.280 5,387 29,455 +951
May13 121005 96.350 96.750 96.200 96.200 -0.400 50 1,096 +13
Jun13 121005 98.535 99.500 98.250 99.285 +0.485 3,328 20,282 +888
Jul13 121005 98.580 99.700 98.550 99.500 +0.800 271 4,595 +69
Aug13 121005 98.300 98.950 98.080 98.885 +0.585 166 4,125 +49
Total Volume and Open Interest 49,641 223,363 -1,158
Class III Milk(CME)
Oct12 121005 21.06 21.08 20.87 20.90 -0.16 247 5,213 -105
Nov12 121005 21.17 21.26 20.90 20.99 -0.27 420 5,232 -29
Dec12 121005 20.46 20.57 20.24 20.32 -0.16 615 4,169 +265
Jan13 121005 19.71 19.75 19.54 19.57 -0.09 184 1,580 -4
Feb13 121005 19.23 19.24 19.04 19.11 -0.13 55 1,348 +25
Total Volume and Open Interest 1,657 24,539 +221
Cocoa(ICE)
Dec12 121005 2407 2420 2375 2382 -13 10,886 91,877 +279
Mar13 121005 2412 2428 2391 2396 -13 3,958 45,398 +808
May13 121005 2422 2440 2403 2407 -11 717 20,344 +42
Jul13 121005 2451 2451 2415 2418 -11 207 14,108 -8
Sep13 121005 2430 2430 2426 2426 -12 89 5,435 -51
Dec13 121005 2440 2440 2433 2433 -12 30 6,860 -5
Mar14 121005 2439 2439 2439 2439 -12 26 10,014 -14
Total Volume and Open Interest 15,916 199,507 +1,048
Coffee "C"(ICE)
Dec12 121005 175.05 176.55 167.70 168.10 -6.95 18,968 77,984 -936
Mar13 121005 179.25 180.40 171.80 172.10 -6.95 4,710 39,033 +476
May13 121005 181.30 182.40 174.50 174.80 -6.85 1,264 10,602 +94
Jul13 121005 183.95 185.00 177.35 177.45 -6.80 246 6,360 +7
Sep13 121005 186.55 186.70 180.00 180.10 -6.70 126 3,193 +186
Dec13 121005 189.90 190.15 183.65 183.70 -6.40 150 2,535 +34
Total Volume and Open Interest 25,466 140,516 -137
Orange Juice(ICE)
Nov12 121005 116.25 116.30 114.20 115.10 -0.40 545 12,074 -336
Jan13 121005 117.00 117.00 114.50 115.50 -0.45 523 7,706 +218
Mar13 121005 116.45 116.90 116.00 116.90 -0.45 74 2,541 +40
May13 121005 118.45 118.45 118.40 118.40 -0.45 7 909 +5
Jul13 121005 120.30 120.30 120.05 120.05 -0.50 0 82 +0
Sep13 121005 122.00 122.00 122.00 122.00 -0.50 0 64 +0
Total Volume and Open Interest 1,149 23,409 -73
Sugar #11(ICE)
Mar13 121005 21.62 21.66 21.02 21.54 -0.06 54,554 373,124 -1,006
May13 121005 21.59 21.59 21.00 21.48 -0.08 17,375 81,717 +762
Jul13 121005 21.55 21.55 20.98 21.42 -0.07 13,306 97,637 +1,084
Oct13 121005 21.71 21.71 21.23 21.69 -0.02 7,691 56,899 +881
Mar14 121005 22.04 22.06 21.61 22.05 -0.02 2,690 34,913 +96
May14 121005 21.84 21.85 21.45 21.85 -0.02 572 10,721 +240
Jul14 121005 21.63 21.64 21.28 21.64 -0.04 159 6,547 +60
Oct14 121005 21.53 21.58 21.25 21.58 -0.02 123 7,683 +79
Total Volume and Open Interest 96,526 676,302 +2,221
London Cocoa(LCE)
Dec12 121005 1524 1543 1523 1525 -7 3,012 60,740 +1,217
Mar13 121005 1532 1549 1530 1532 -6 2,398 71,360 +2,540
May13 121005 1542 1565 1539 1541 -7 503 25,152 -285
Jul13 121005 1547 1562 1547 1549 -6 366 15,592 +242
Sep13 121005 1553 1568 1552 1555 -6 266 12,164 +168
Dec13 121005 1566 1566 1550 1550 -6 28 7,434 +100
Mar14 121005 1558 1561 1548 1548 -7 27 6,746 +34
Total Volume and Open Interest 6,600 204,454 +4,031
London Sugar(LCE)
Dec12 121005 594.10 599.90 594.10 597.30 -0.70 2,161 31,470 +529
Mar13 121005 583.40 586.70 580.90 586.40 +0.30 2,398 32,290 +366
May13 121005 581.40 584.90 577.50 584.00 -0.70 384 8,497 -17
Aug13 121005 579.70 582.10 579.40 581.20 -1.40 49 4,159 +83
Oct13 121005 580.70 581.30 578.00 580.20 -1.70 52 2,899 +66
Total Volume and Open Interest 5,070 81,199 +1,021
Cotton(ICE)
Oct12 121005 69.80 69.80 69.80 69.80 -0.60 0 19 +0
Dec12 121005 71.97 72.00 71.10 71.49 -0.60 9,753 118,579 -707
Mar13 121005 72.91 72.91 71.95 72.30 -0.79 2,616 51,333 +1,195
May13 121005 73.69 73.69 72.77 73.23 -0.68 367 7,774 +120
Jul13 121005 74.44 74.44 73.60 74.13 -0.55 206 8,076 -27
Oct13 121005 74.66 75.67 74.66 75.17 -0.48 3 3 +0
Total Volume and Open Interest 13,065 190,110 +556
Lumber(CME)
Nov12 121005 276.0 277.0 273.7 276.1 +1.5 801 3,433 -287
Jan13 121005 290.1 290.5 287.7 290.1 +0.9 348 2,758 +185
Mar13 121005 297.6 299.9 296.9 297.5 -2.0 151 668 +74
May13 121005 308.0 308.0 308.0 308.0 +3.9 2 84 +1
Total Volume and Open Interest 1,307 6,949 -27
Crude Oil(NYM)
Nov12 121005 91.51 91.71 89.01 89.88 -1.83 291,389 272,776 -22,274
Dec12 121005 91.86 92.05 89.38 90.27 -1.80 99,897 234,265 +6,012
Jan13 121005 92.31 92.41 89.86 90.71 -1.77 33,407 118,905 -2,725
Feb13 121005 92.63 92.69 90.26 91.16 -1.74 16,387 71,538 -774
Mar13 121005 93.02 93.07 90.82 91.57 -1.68 17,889 75,909 +1,179
Apr13 121005 93.18 93.18 91.00 91.86 -1.62 6,026 31,424 +649
May13 121005 92.88 93.31 91.36 92.09 -1.53 4,804 26,910 -320
Jun13 121005 93.42 93.70 91.28 92.24 -1.40 26,707 97,325 -1,346
Jul13 121005 92.99 93.42 92.28 92.28 -1.30 5,554 31,473 +2,622
Aug13 121005 92.70 92.70 92.26 92.26 -1.22 4,425 23,744 +1,436
Sep13 121005 92.67 93.01 91.53 92.21 -1.16 6,279 36,989 -939
Oct13 121005 92.09 92.14 92.09 92.14 -1.09 2,217 21,962 +955
Nov13 121005 92.06 92.06 92.06 92.06 -1.05 1,224 24,309 +252
Dec13 121005 92.69 92.99 90.97 91.98 -1.00 26,804 163,770 +1,832
Jan14 121005 91.76 91.76 91.76 91.76 -0.96 239 24,650 +96
Feb14 121005 91.54 91.54 91.54 91.54 -0.94 203 9,041 -52
Total Volume and Open Interest 552,980 1,557,263 -14,440
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121005 91.475 91.700 89.000 89.875 -1.825 10,858 5,498 -692
Dec12 121005 91.850 92.050 89.400 90.275 -1.800 666 5,831 -1
Jan13 121005 92.225 92.400 89.950 90.700 -1.775 179 1,782 +37
Feb13 121005 92.450 92.450 90.450 91.150 -1.750 38 228 +26
Mar13 121005 93.050 93.050 90.750 91.575 -1.675 6 8 -4
Apr13 121005 91.850 91.850 91.850 91.850 -1.625 6 4 +0
May13 121005 92.100 92.100 92.100 92.100 -1.525 0 2 +0
Jun13 121005 92.250 92.250 92.250 92.250 -1.400 0 38 +0
Jul13 121005 92.275 92.275 92.275 92.275 -1.300      
Total Volume and Open Interest 11,753 13,543 -634
Heating Oil(NYM)
Nov12 121005 317.75 318.79 312.77 315.59 -3.25 73,627 90,532 -3,494
Dec12 121005 315.56 316.26 310.57 313.58 -2.46 53,039 66,739 +2,389
Jan13 121005 312.59 313.61 308.23 311.33 -1.86 30,630 41,059 -110
Feb13 121005 309.85 310.14 306.10 308.75 -1.49 17,191 20,370 +48
Mar13 121005 305.51 307.11 302.70 305.86 -1.19 15,543 27,238 +1,035
Apr13 121005 301.50 303.74 299.42 302.85 -0.84 7,658 23,496 -583
May13 121005 302.54 304.11 302.22 303.91 -0.85 2,155 12,050 -15
Jun13 121005 302.00 302.11 298.43 301.54 -0.97 3,669 14,414 +829
Jul13 121005 301.40 301.40 299.10 300.34 -1.07 113 3,402 +2
Aug13 121005 299.54 299.54 299.38 299.54 -1.26 51 2,373 +11
Sep13 121005 297.98 298.94 296.70 298.94 -1.35 52 4,179 +28
Oct13 121005 299.78 299.78 298.67 298.67 -1.41 22 1,630 +10
Nov13 121005 297.00 298.58 297.00 298.58 -1.39 23 1,780 -1
Dec13 121005 298.61 298.61 295.50 298.53 -1.33 432 7,104 -150
Total Volume and Open Interest 204,216 318,271 +4
Gasoline(NYMEX)
Nov12 121005 293.30 298.00 291.38 295.25 +0.96 64,071 97,681 -4,806
Dec12 121005 279.04 281.84 276.10 280.06 +0.22 41,666 70,212 +2,716
Jan13 121005 272.86 274.76 269.14 273.55 +0.01 20,084 36,045 +233
Feb13 121005 272.49 273.45 268.05 272.19 -0.30 9,803 17,126 +246
Mar13 121005 273.61 274.48 269.04 273.19 -0.42 6,184 15,566 -42
Apr13 121005 287.21 288.73 283.35 287.44 -0.51 2,769 9,796 +79
May13 121005 286.40 286.40 285.78 286.24 -0.66 2,224 6,533 +284
Jun13 121005 283.42 283.42 279.75 283.24 -0.86 2,204 7,096 -35
Jul13 121005 279.68 279.68 279.68 279.68 -1.00 268 1,391 +60
Aug13 121005 275.72 275.72 275.72 275.72 -1.15 170 1,778 -4
Total Volume and Open Interest 149,783 276,495 -1,151
e-miNY RBOB Gasoline(NYM)
Nov12 121005 295.30 295.30 295.25 295.30 +1.00 0 1 +0
Dec12 121005 280.10 280.10 280.06 280.10 +0.30      
Jan13 121005 273.60 273.60 273.55 273.60 +0.10      
Feb13 121005 272.20 272.20 272.19 272.20 -0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121005 3.407 3.435 3.337 3.396 -0.010 186,180 269,460 -847
Dec12 121005 3.683 3.719 3.633 3.682 +0.002 52,516 130,670 +3,219
Jan13 121005 3.830 3.868 3.786 3.832 +0.008 57,725 195,299 -79
Feb13 121005 3.865 3.876 3.805 3.848 +0.013 15,450 38,439 +1,043
Mar13 121005 3.798 3.848 3.770 3.814 +0.015 18,048 89,249 +2,533
Apr13 121005 3.765 3.815 3.739 3.780 +0.016 24,021 93,190 +2,623
May13 121005 3.806 3.827 3.764 3.803 +0.014 8,165 30,720 +418
Jun13 121005 3.825 3.864 3.805 3.841 +0.016 4,757 16,362 -412
Jul13 121005 3.900 3.905 3.844 3.880 +0.018 2,876 23,864 +49
Aug13 121005 3.915 3.920 3.865 3.897 +0.017 1,719 16,765 +146
Sep13 121005 3.889 3.911 3.867 3.899 +0.017 3,517 15,268 +766
Oct13 121005 3.960 3.960 3.900 3.933 +0.016 11,043 63,888 +1,059
Nov13 121005 4.016 4.040 4.008 4.027 +0.016 4,014 23,886 -242
Dec13 121005 4.225 4.225 4.184 4.214 +0.015 2,161 23,900 +198
Jan14 121005 4.320 4.335 4.284 4.316 +0.015 1,760 47,231 +672
Feb14 121005 4.290 4.295 4.286 4.290 +0.013 76 4,484 -2
Total Volume and Open Interest 396,399 1,167,033 +11,837
Brent Crude Oil(ICE)
Nov12 121005 112.45 113.05 110.54 112.02 -0.56 240,031 154,340 -8,655
Dec12 121005 111.76 112.09 109.64 111.18 -0.52 206,681 252,008 +24,924
Jan13 121005 110.57 111.27 108.93 110.48 -0.51 61,749 131,681 +5,052
Feb13 121005 109.95 110.59 108.30 109.83 -0.54 25,295 52,766 +897
Mar13 121005 109.38 109.96 107.87 109.21 -0.58 19,438 51,760 +1,851
Apr13 121005 108.84 109.46 107.32 108.64 -0.60 9,249 23,439 +196
May13 121005 108.18 108.92 106.77 108.07 -0.63 6,568 24,027 +726
Jun13 121005 107.58 108.37 106.17 107.49 -0.67 31,131 71,557 -1,971
Jul13 121005 107.11 107.42 105.79 106.96 -0.69 5,534 24,444 +1,165
Aug13 121005 106.30 106.41 106.30 106.41 -0.71 4,448 34,901 +971
Sep13 121005 105.86 105.86 105.86 105.86 -0.73 6,588 34,970 +1,454
Oct13 121005 105.35 105.35 105.35 105.35 -0.73 2,233 31,181 -132
Nov13 121005 104.87 104.87 104.87 104.87 -0.73 3,287 22,316 -314
Dec13 121005 104.57 105.34 103.18 104.43 -0.74 30,222 105,599 +2,488
Total Volume and Open Interest 662,454 1,199,408 +29,570
Gas Oil(ICE)
Oct12 121005 992.50 998.75 982.75 989.50 +10.50 54,132 57,892 -9,876
Nov12 121005 970.50 987.00 970.50 977.75 +12.00 122,421 127,781 -544
Dec12 121005 971.50 975.75 959.25 966.75 +12.75 102,109 108,880 +4,360
Jan13 121005 961.50 966.00 950.25 957.50 +12.75 47,228 63,893 -345
Feb13 121005 953.00 958.25 943.25 950.00 +12.75 21,734 35,334 -757
Mar13 121005 945.00 949.00 936.75 942.50 +12.50 18,560 28,320 +1,281
Apr13 121005 940.50 942.25 930.00 935.75 +12.50 13,127 27,086 +182
May13 121005 935.50 939.25 925.75 931.00 +12.25 7,901 18,290 +539
Jun13 121005 933.50 936.50 922.75 928.50 +12.00 13,411 39,686 +251
Jul13 121005 926.00 926.75 925.25 926.50 +11.50 1,804 11,921 -31
Total Volume and Open Interest 414,078 616,399 -3,718
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121005 2.410 2.417 2.388 2.400 -0.013 245 840 -91
Dec12 121005 2.406 2.408 2.385 2.391 -0.015 308 2,277 -16
Jan13 121005 2.400 2.400 2.379 2.384 -0.015 144 1,207 +71
Feb13 121005 2.393 2.393 2.379 2.381 -0.013 37 876 +3
Mar13 121005 2.385 2.385 2.380 2.383 -0.011 93 1,948 -24
Apr13 121005 2.388 2.393 2.383 2.384 -0.015 20 430 -4
May13 121005 2.404 2.404 2.397 2.399 -0.015 31 969 +3
Total Volume and Open Interest 997 10,618 -55
WTI Crude Oil(ICE)
Nov12 121005 91.53 91.71 89.02 89.88 -1.83 50,993 61,741 -634
Dec12 121005 91.91 92.04 89.40 90.27 -1.80 29,826 106,858 +2,528
Jan13 121005 92.25 92.34 89.85 90.71 -1.77 11,454 34,503 -635
Feb13 121005 92.64 92.75 90.50 91.16 -1.74 7,301 20,624 -1,261
Mar13 121005 92.88 93.06 90.67 91.57 -1.68 5,399 25,025 -639
Apr13 121005 93.19 93.36 91.00 91.86 -1.62 2,150 9,080 -130
May13 121005 93.36 93.52 91.22 92.09 -1.53 1,956 8,747 -127
Jun13 121005 93.27 93.71 91.30 92.24 -1.40 7,270 45,360 +1,522
Jul13 121005 92.28 92.28 92.28 92.28 -1.30 951 4,197 +15
Aug13 121005 92.26 92.26 92.26 92.26 -1.22 608 5,139 +30
Sep13 121005 92.21 92.21 92.21 92.21 -1.16 1,567 9,178 +192
Oct13 121005 92.14 92.14 92.14 92.14 -1.09 187 4,289 +9
Nov13 121005 92.06 92.06 92.06 92.06 -1.05 430 4,538 +52
Dec13 121005 92.93 92.93 91.01 91.98 -1.00 6,438 67,958 +751
Jan14 121005 91.76 91.76 91.76 91.76 -0.96 1 4,185 +0
Feb14 121005 91.54 91.54 91.54 91.54 -0.94 150 1,852 +0
Total Volume and Open Interest 128,743 507,600 +1,711
US Dollar Index(ICE)
Dec12 121005 79.480 79.525 79.180 79.427 -0.013 20,032 45,407 +1,062
Mar13 121005 79.640 79.640 79.480 79.622 -0.013 29 664 +11
Jun13 121005 79.842 79.842 79.842 79.842 -0.013      
Total Volume and Open Interest 20,061 46,071 +1,073
Australian Dollar(CME)
Dec12 121005 101.86 102.13 100.92 101.08 -0.73 142,991 157,624 -718
Mar13 121005 101.11 101.29 100.26 100.37 -0.73 18 249 +5
Jun13 121005 100.35 100.45 99.73 99.73 -0.72 0 7 +0
Total Volume and Open Interest 143,011 157,885 -713
British Pound(CME)
Dec12 121005 161.90 162.13 161.19 161.38 -0.43 106,481 177,894 -882
Mar13 121005 161.81 161.95 161.13 161.34 -0.42 14 168 +2
Jun13 121005 161.29 161.72 161.29 161.29 -0.43 0 57 +0
Total Volume and Open Interest 106,495 178,120 -880
Canadian Dollar(CME)
Dec12 121005 101.81 102.56 101.74 101.98 +0.20 88,083 186,994 -2,760
Mar13 121005 101.60 102.30 101.54 101.75 +0.19 121 2,523 +44
Jun13 121005 101.30 102.00 101.30 101.50 +0.17 25 593 +6
Sep13 121005 101.54 101.54 101.08 101.24 +0.16 9 570 +0
Total Volume and Open Interest 88,241 190,755 -2,710
Japanese Yen(CME)
Dec12 121005 127.47 127.83 126.85 127.17 -0.31 77,124 132,480 -2,423
Mar13 121005 127.86 127.86 127.11 127.31 -0.31 5 339 +1
Jun13 121005 127.39 127.77 127.39 127.47 -0.30 0 15 +0
Total Volume and Open Interest 77,129 132,841 -2,422
Swiss Franc(CME)
Dec12 121005 107.61 107.93 107.38 107.71 +0.12 30,435 36,271 -192
Mar13 121005 107.82 107.91 107.77 107.89 +0.12 9 10 -3
Jun13 121005 108.09 108.09 107.97 108.09 +0.12 0 3 +0
Total Volume and Open Interest 30,444 36,284 -195
EuroFX(CME)
Dec12 121005 130.25 130.80 130.02 130.42 +0.14 308,299 220,184 +4,949
Mar13 121005 130.36 130.85 130.22 130.55 +0.14 245 690 -12
Jun13 121005 130.45 130.67 130.45 130.67 +0.12 0 531 +0
Total Volume and Open Interest 308,545 221,440 +4,937
Mexican Peso(CME)
Oct12 121005 781.00 783.25 781.00 781.00 -2.25      
Nov12 121005 778.50 781.00 778.50 778.50 -2.50      
Total Volume and Open Interest 40,557 210,685 +1,787
Brazilian Real(CME)
Nov12 121005 494.20 494.25 491.15 491.20 -2.35 1 1,668 +0
Dec12 121005 491.80 491.80 489.35 489.35 -2.50 83 2,107 +13
Jan13 121005 487.55 490.05 487.55 487.55 -2.50      
Feb13 121005 485.80 488.30 485.80 485.80 -2.50 0 1 +0
Total Volume and Open Interest 84 19,462 +13
30-Year T-Bonds(CBOT)
Dec12 121005 148~230 149~000 147~110 147~160 -1~100 326,521 579,633 +1,078
Mar13 121005 147~070 147~140 146~040 146~040 -1~100 19 92 +0
Jun13 121005 144~310 146~090 144~310 144~310 -1~100      
Total Volume and Open Interest 326,540 579,725 +1,078
10-Year T-Notes(CBOT)
Dec12 121005 133~120 133~155 132~275 132~295 -0~160 740,394 1,681,744 -5,200
Mar13 121005 132~110 132~275 132~110 132~110 -0~165 25 192 -1
Jun13 121005 131~160 132~005 131~160 131~160 -0~165      
Total Volume and Open Interest 740,419 1,681,936 -5,201
5-Year T-Notes(CBOT)
Dec12 121005 124~200 124~212 124~134 124~146 -0~060 350,605 1,437,849 -18,404
Mar13 121005 124~096 124~142 124~076 124~076 -0~064 3 24 +1
Jun13 121005 123~196 123~262 123~196 123~196 -0~064      
Total Volume and Open Interest 350,608 1,437,873 -18,403
2 Year T-Notes(CBOT)
Dec12 121005 110~076 110~080 110~066 110~070 -0~010 140,570 917,704 +422
Mar13 121005 110~070 110~072 110~060 110~060 -0~012 14 54 +0
Jun13 121005 109~224 109~236 109~224 109~224 -0~012      
Total Volume and Open Interest 140,584 917,758 +422
Eurodollars(CME)
Dec12 121005 99.680 99.685 99.670 99.675 -0.010 106,449 985,265 -2,188
Mar13 121005 99.675 99.675 99.655 99.665 -0.010 86,749 798,672 -2,252
Jun13 121005 99.650 99.650 99.630 99.640 -0.015 127,919 729,139 -6,206
Sep13 121005 99.635 99.635 99.610 99.620 -0.020 127,780 630,858 -7,563
Dec13 121005 99.610 99.610 99.580 99.590 -0.025 135,753 666,622 -6,312
Mar14 121005 99.585 99.590 99.555 99.565 -0.030 119,463 612,866 -3,775
Jun14 121005 99.550 99.550 99.515 99.525 -0.035 107,109 473,449 +7,535
Sep14 121005 99.515 99.515 99.475 99.485 -0.035 94,705 441,698 -446
Dec14 121005 99.465 99.465 99.420 99.430 -0.040 113,607 410,811 +8,061
Mar15 121005 99.415 99.415 99.370 99.380 -0.040 67,744 408,464 +7,747
Jun15 121005 99.350 99.350 99.290 99.305 -0.045 54,971 484,723 +1,595
Sep15 121005 99.255 99.260 99.200 99.210 -0.050 56,728 313,154 +1,491
Dec15 121005 99.135 99.145 99.070 99.090 -0.055 81,833 282,300 +12,178
Mar16 121005 99.010 99.020 98.945 98.960 -0.060 32,416 186,570 +2,926
Jun16 121005 98.865 98.875 98.795 98.810 -0.065 24,520 138,359 +1,498
Sep16 121005 98.705 98.720 98.640 98.650 -0.070 24,260 132,567 +4,556
Dec16 121005 98.540 98.555 98.470 98.480 -0.075 18,339 104,970 +3,034
Mar17 121005 98.385 98.400 98.310 98.320 -0.080 12,126 82,442 +125
Total Volume and Open Interest 1,423,401 8,103,770 +25,699
Ultra T-Bond(CBOT)
Dec12 121005 163~23 164~08 161~16 161~23 -2~06 63,106 370,386 +1,254
Mar13 121005 160~11 162~17 160~11 160~11 -2~06 0 2 +0
Jun13 121005 160~11 162~17 160~11 160~11 -2~06      
Total Volume and Open Interest 63,106 370,388 +1,254
30 Day Federal Funds(CBOT)
Oct12 121005 99.850 99.850 99.848 99.850 unch 3,336 59,652 -1,802
Nov12 121005 99.855 99.860 99.850 99.855 unch 1,147 53,574 +5
Dec12 121005 99.860 99.870 99.860 99.865 unch 2,263 31,075 -419
Jan13 121005 99.875 99.875 99.870 99.870 unch 1,471 18,652 -264
Feb13 121005 99.870 99.875 99.870 99.875 unch 1,281 21,609 +339
Mar13 121005 99.875 99.880 99.870 99.875 -0.005 374 17,492 +22
Total Volume and Open Interest 24,408 372,994 -2,115
3-Mth Euro-Yen(CME)
Dec12 121005 99.685 99.685 99.685 99.685 unch      
Mar13 121005 99.707 99.707 99.707 99.707 unch      
Jun13 121005 99.732 99.732 99.732 99.732 unch      
Sep13 121005 99.740 99.740 99.740 99.740 unch      
Dec13 121005 99.745 99.745 99.745 99.745 unch      
Mar14 121005 99.745 99.745 99.745 99.745 unch      
Jun14 121005 99.605 99.605 99.605 99.605 unch      
Sep14 121005 99.465 99.465 99.465 99.465 unch      
Dec14 121005 99.690 99.690 99.690 99.690 unch      
Mar15 121005 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121005 99.68 99.68 99.68 99.68 unch 0 809 +0
Mar13 121005 99.71 99.71 99.71 99.71 unch 2 184 +2
Jun13 121005 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121005 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121005 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121005 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121005 99.61 99.61 99.61 99.61 unch      
Sep14 121005 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 2 2,231 +2
Japanese Gov't Bonds(SGX)
Dec12 121005 144.12 144.20 144.06 144.10 -0.07 2,822 22,443 +689
Mar13 121005 143.10 143.10 143.10 143.10 unch      
Jun13 121005 141.01 141.01 141.01 141.01 unch      
Total Volume and Open Interest 2,822 22,443 +689
Euro-Bund(EUREX)
Dec12 121005 141.32 141.54 140.71 140.87 -0.80 682,202 855,314 +21,049
Mar13 121005 142.91 143.12 142.26 142.40 -0.88 737 52,974 +291
Jun13 121005 142.50 142.50 142.50 142.50 -0.80      
Total Volume and Open Interest 682,939 908,288 +21,340
Euro-Bobl(EUREX)
Dec12 121005 125.57 125.69 125.34 125.44 -0.26 353,795 730,284 +19,550
Mar13 121005 126.20 126.20 125.97 126.00 -0.30 1,795 24,510 +1,386
Jun13 121005 126.04 126.04 126.04 126.04 -0.26      
Total Volume and Open Interest 355,590 754,794 +20,936
3-Mth Euribor(EUREX)
Dec12 121005 99.815 99.815 99.800 99.800 -0.010 150 1,710 -92
Mar13 121005 99.795 99.795 99.795 99.795 -0.005 0 1,250 +0
Jun13 121005 99.780 99.780 99.765 99.765 unch 0 704 +0
Total Volume and Open Interest 150 5,868 -92
Long Gilt(LIFFE)
Dec12 121005 120~15 120~18 119~26 119~30 -0~21 125,213 356,760 -3,045
Mar13 121005 119~04 119~04 119~04 119~04 -0~25 0 50 +50
Total Volume and Open Interest 125,213 356,810 -2,995
3-Mth Short Sterling(LIFFE)
Dec12 121005 99.49 99.50 99.48 99.48 -0.01 55,053 369,925 +3,049
Mar13 121005 99.51 99.52 99.49 99.50 -0.01 52,764 370,647 -63
Jun13 121005 99.51 99.52 99.48 99.50 -0.01 71,498 314,403 -5,902
Sep13 121005 99.50 99.52 99.47 99.49 -0.01 54,704 314,383 +7,086
Dec13 121005 99.48 99.50 99.45 99.47 -0.01 54,881 345,041 +2,560
Mar14 121005 99.46 99.47 99.41 99.44 -0.02 65,591 264,522 -2,983
Total Volume and Open Interest 468,585 2,735,824 +12,973
3-Mth Euribor(LIFFE)
Dec12 121005 99.805 99.815 99.800 99.800 -0.010 58,538 540,149 -648
Mar13 121005 99.795 99.815 99.790 99.795 -0.005 93,097 485,931 -949
Jun13 121005 99.770 99.785 99.755 99.765 unch 62,333 450,057 -1,208
Total Volume and Open Interest 510,237 3,814,718 -4,897
3-Mth Aus T-Bills(SFE)
Dec12 121005 97.00 97.01 96.96 96.98 -0.02 17,012 154,464 -422
Mar13 121005 97.30 97.32 97.25 97.29 -0.02 15,383 167,182 -252
Jun13 121005 97.40 97.43 97.34 97.39 -0.02 10,276 123,206 +1,026
Sep13 121005 97.39 97.42 97.34 97.38 -0.02 4,144 73,127 -418
Dec13 121005 97.35 97.35 97.28 97.32 -0.03 935 58,740 +147
Mar14 121005 97.28 97.28 97.23 97.26 -0.03 1,434 36,222 +31
Jun14 121005 97.21 97.22 97.18 97.19 -0.03 573 15,736 -1,602
Sep14 121005 97.16 97.16 97.10 97.12 -0.03 550 7,899 +248
Dec14 121005 97.06 97.06 97.04 97.04 -0.03 24 925 +24
Mar15 121005 97.03 97.03 96.98 96.98 -0.03 24 62 +24
Total Volume and Open Interest 50,355 637,766 -1,194
10-Year Aus T-Bonds(SFE)
Dec12 121005 97.12 97.13 97.03 97.06 -0.06 39,375 391,616 -5,581
Mar13 121005 97.06 97.06 97.06 97.06 -0.06      
Total Volume and Open Interest 39,375 391,616 -5,581
3-Year Aus T-Bonds(SFE)
Dec12 121005 97.67 97.68 97.59 97.63 -0.05 151,383 499,170 -5,714
Mar13 121005 97.63 97.63 97.63 97.63 -0.05      
Total Volume and Open Interest 151,383 499,170 -5,714
Gold(CMX)
Oct12 121005 1792.2 1792.2 1776.6 1778.6 -15.5 199 741 +13
Dec12 121005 1792.6 1798.1 1774.5 1780.8 -15.7 161,985 357,677 +7,677
Feb13 121005 1795.5 1800.0 1777.8 1782.9 -15.7 4,967 32,662 +928
Apr13 121005 1797.2 1801.8 1780.8 1784.9 -15.7 765 17,890 +51
Jun13 121005 1801.8 1803.0 1781.0 1786.9 -15.7 2,461 23,084 -437
Aug13 121005 1799.5 1799.8 1788.8 1788.8 -15.7 1,073 5,595 +222
Oct13 121005 1806.3 1806.3 1789.3 1790.9 -15.7 56 4,080 +16
Dec13 121005 1807.7 1810.2 1789.5 1793.2 -15.7 917 11,825 +117
Feb14 121005 1803.6 1803.6 1795.7 1795.7 -15.6 12 2,471 -1
Apr14 121005 1810.4 1810.4 1798.2 1798.2 -15.5 3 2,910 -3
Jun14 121005 1800.8 1800.8 1800.8 1800.8 -15.5 75 8,915 -25
Aug14 121005 1803.6 1803.6 1803.6 1803.6 -15.3      
Total Volume and Open Interest 173,042 492,479 +8,491
Silver(CMX)
Dec12 121005 3503.5 3514.5 3431.5 3457.2 -52.9 34,973 88,232 +825
Mar13 121005 3512.0 3519.0 3440.0 3465.1 -52.9 980 10,772 +412
May13 121005 3518.5 3520.0 3458.0 3468.8 -52.9 831 4,258 -426
Jul13 121005 3447.0 3507.0 3447.0 3471.9 -52.9 142 6,094 +40
Sep13 121005 3505.0 3505.0 3474.7 3474.7 -53.0 389 3,047 +158
Dec13 121005 3470.0 3511.0 3470.0 3478.5 -53.0 231 15,992 +18
Mar14 121005 3475.1 3475.1 3475.1 3475.1 -53.0 0 412 +0
Total Volume and Open Interest 38,377 141,109 +1,274
Platinum(NYMEX)
Oct12 121005 1725.5 1731.2 1702.2 1703.3 -17.9 36 126 -2
Jan13 121005 1723.6 1734.5 1704.0 1707.2 -17.9 13,086 61,073 +2,476
Apr13 121005 1733.4 1733.4 1708.0 1710.6 -17.9 151 2,366 +48
Jul13 121005 1712.8 1712.8 1712.8 1712.8 -17.9 0 105 +0
Total Volume and Open Interest 13,278 63,730 +2,422
Palladium(NYMEX)
Dec12 121005 672.15 673.55 658.55 663.20 -11.55 4,866 19,695 -46
Mar13 121005 670.45 670.45 660.05 664.55 -11.55 31 943 +12
Jun13 121005 665.40 665.40 665.40 665.40 -11.55 0 5 +0
Total Volume and Open Interest 4,898 20,650 -34
Copper(CMX)
Dec12 121005 378.95 381.00 375.00 377.80 -0.80 40,194 99,573 +43
Mar13 121005 379.50 381.20 375.95 378.50 -0.85 2,664 28,601 +395
May13 121005 379.95 379.95 378.80 378.90 -0.85 233 5,108 -130
Jul13 121005 379.25 379.25 379.10 379.20 -0.80 48 4,624 +32
Sep13 121005 379.40 379.40 379.40 379.40 -0.85 85 1,410 +2
Total Volume and Open Interest 43,700 152,795 +313
DJIA Index(CBOT)
Dec12 121005 13502 13597 13502 13536 +38 53 13,595 +0
Mar13 121005 13459 13459 13421 13459 +38 0 5 +0
Jun13 121005 13383 13383 13346 13383 +37      
Sep13 121005 13304 13304 13267 13304 +37      
Total Volume and Open Interest 53 13,600 +0
E-mini DJIA Index(CBOT)
Dec12 121005 13498 13599 13489 13536 +38 112,527 123,199 -166
Mar13 121005 13473 13473 13459 13459 +38 6 170 -1
Jun13 121005 13405 13405 13372 13383 +37 2 44 +2
Sep13 121005 13304 13304 13304 13304 +37      
Total Volume and Open Interest 112,535 123,413 -165
S & P 500(CME)
Dec12 121005 1455.70 1466.00 1451.50 1455.50 -0.30 6,161 188,801 +510
Mar13 121005 1456.30 1457.00 1445.50 1448.70 -0.30 0 1,835 +0
Jun13 121005 1452.50 1453.00 1438.50 1441.70 -0.30 0 470 +0
Sep13 121005 1435.20 1448.50 1432.00 1435.20 -0.30      
Total Volume and Open Interest 6,161 191,106 +510
S & P 500 E-Mini(Globex)
Dec12 121005 1455.75 1466.00 1451.25 1455.50 -0.25 1,566,715 2,861,644 +432
Mar13 121005 1449.25 1459.00 1444.75 1448.75 -0.25 647 22,646 +19
Total Volume and Open Interest 1,567,381 2,884,992 +465
NASDAQ 100(CME)
Dec12 121005 2822.50 2842.00 2801.00 2804.30 -17.20 1,441 6,976 +1,004
Mar13 121005 2797.80 2830.00 2795.00 2797.80 -17.20 0 3 +0
Jun13 121005 2792.30 2809.50 2792.30 2792.30 -17.20      
Total Volume and Open Interest 1,441 6,979 +1,004
NASDAQ 100 E-Mini(Globex)
Dec12 121005 2822.00 2840.80 2799.80 2804.30 -17.20 194,754 414,660 -4,723
Mar13 121005 2830.00 2830.00 2795.80 2797.80 -17.20 8 78 +2
Total Volume and Open Interest 194,762 414,747 -4,721
S & P Midcap 400(CME)
Dec12 121005 992.80 997.00 992.80 992.80 -0.90 183 501 +183
Mar13 121005 990.80 991.70 990.80 990.80 -0.90      
Jun13 121005 988.70 989.60 988.70 988.70 -0.90      
Total Volume and Open Interest 183 501 +183
Volatility Index(CBOE)
Oct12 121005 15.60 15.90 15.14 15.75 -0.05 30,279 105,889 -5,450
Nov12 121005 17.30 17.40 16.70 17.23 -0.13 27,219 109,881 +7,020
Dec12 121005 18.20 18.40 17.78 18.21 -0.15 10,859 52,677 +2,186
Jan13 121005 19.90 20.02 19.45 19.81 -0.18 6,612 0 +0
Total Volume and Open Interest 88,590 344,906 +4,198
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121005 8860 8955 8820 8905 +45 5,049 20,959 +924
Mar13 121005 8905 8905 8860 8905 +45      
Total Volume and Open Interest 5,049 20,959 +924
Nikkei 225(SGX)
Dec12 121005 8850 8890 8800 8870 +30 92,078 206,509 +30
Mar13 121005 8840 8855 8800 8855 +30 25 1,124 -2
Jun13 121005 8775 8775 8775 8775 +30 0 1,205 +0
Total Volume and Open Interest 93,299 232,534 +562
CAC 40(EURONEXT)
Oct12 121005 3420.5 3462.5 3410.5 3455.5 +53.5 82,298 338,409 -771
Nov12 121005 3415.5 3458.0 3411.5 3453.5 +53.5 97 17,856 +98
Dec12 121005 3409.0 3451.0 3402.5 3444.5 +53.5 651 25,248 +71
Total Volume and Open Interest 83,046 381,720 -602
Hang Seng Index(HKFE)
Oct12 121005 20920 21028 20881 20971 +100 43,521 110,722 -779
Nov12 121005 20952 21008 20879 20960 +81 231 1,840 +32
Dec12 121005 20966 21020 20888 20972 +107 116 8,371 -16
Total Volume and Open Interest 43,926 122,537 -740
DAX(EUREX)
Dec12 121005 7338.0 7412.5 7315.0 7392.5 +88.5 123,489 147,386 -866
Mar13 121005 7340.0 7410.0 7327.0 7395.5 +89.0 583 4,222 +323
Jun13 121005 7347.5 7418.0 7340.0 7403.0 +88.5 10 661 -4
Total Volume and Open Interest 124,082 152,269 -547
FT-SE 100(EURONEXT)
Dec12 121005 5813.00 5858.50 5807.50 5838.00 +43.50 74,727 591,912 -2,199
Mar13 121005 5778.50 5806.00 5778.50 5795.00 +43.50 5 325 -1
Jun13 121005 5731.00 5731.00 5731.00 5731.00 +43.50 0 12 +0
Total Volume and Open Interest 74,732 592,249 -2,200
SPI 200(SFE)
Dec12 121005 4461.0 4500.0 4445.0 4492.0 +32.0 25,651 253,385 +1,969
Mar13 121005 4459.0 4459.0 4459.0 4459.0 +32.0 1 1,569 -1
Jun13 121005 4456.0 4456.0 4456.0 4456.0 +31.0 27 2,621 +24
Total Volume and Open Interest 26,252 260,013 +2,195
FTSE MIB(ISE)
Dec12 121005 15575.00 15870.00 15480.00 15824.00 +330.00 19,719 30,827 -552
Mar13 121005 15645.00 15855.00 15645.00 15824.00 +330.00 6 30 +0
Jun13 121005 15544.00 15544.00 15544.00 15544.00 +330.00 0 1 +0
Total Volume and Open Interest 19,725 30,858 -552
KOSPI 200(KFE)
Dec12 121005 263.45 265.90 263.15 264.10 +0.25 193,015 106,851 +768
Mar13 121005 264.25 264.90 263.00 263.30 +0.45 138 2,810 +61
Jun13 121005 265.25 265.25 265.25 265.25 +0.20 0 1,048 +0
Total Volume and Open Interest 193,153 110,711 +829
GSCI(CME)
Oct12 121005 665.00 666.00 656.50 659.50 -7.35 651 8,609 -429
Nov12 121005 663.85 665.00 655.25 658.75 -7.25 230 460 +199
Dec12 121005 656.50 667.60 656.50 659.50 -8.00 2 0 +0
Total Volume and Open Interest 883 9,069 -230
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy