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 October 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121008 1553.50 1561.00 1537.50 1551.00 -0.50 145,075 281,260 -10,835
Jan13 121008 1552.00 1559.00 1535.25 1548.00 -3.00 65,760 138,806 +13,954
Mar13 121008 1513.00 1518.75 1497.00 1502.00 -11.00 21,058 98,108 -1,382
May13 121008 1462.50 1468.25 1443.75 1449.50 -11.00 13,353 87,272 -715
Jul13 121008 1445.50 1449.00 1429.75 1435.75 -6.50 11,915 72,656 +1,271
Aug13 121008 1421.75 1423.00 1406.25 1412.25 -6.00 96 1,089 -4
Sep13 121008 1373.50 1376.00 1361.00 1369.50 -0.25 98 1,356 +3
Nov13 121008 1325.00 1334.00 1314.50 1327.75 +6.25 10,408 43,485 +2,249
Jan14 121008 1326.00 1331.75 1324.50 1331.50 +6.25 13 373 +11
Mar14 121008 1332.00 1332.25 1325.00 1332.00 +7.00 0 102 +0
May14 121008 1335.25 1335.50 1330.75 1335.25 +4.50 0 117 +0
Jul14 121008 1339.25 1339.50 1334.75 1339.25 +4.50 0 57 +0
Aug14 121008 1334.00 1334.25 1329.50 1334.00 +4.50      
Sep14 121008 1324.25 1324.50 1319.75 1324.25 +4.50      
Total Volume and Open Interest 267,863 726,574 +4,595
Soybean Meal(CBOT)
Oct12 121008 474.90 479.00 469.70 478.50 +3.80 1,437 2,760 -708
Dec12 121008 471.10 479.50 465.80 472.60 +1.40 35,938 100,335 +180
Jan13 121008 467.20 468.60 461.80 467.70 +0.60 4,574 23,699 -3
Mar13 121008 451.50 453.20 446.30 448.50 -2.70 4,071 21,866 +158
May13 121008 426.50 427.00 420.60 422.70 -3.10 4,660 24,627 -443
Jul13 121008 417.30 417.30 412.30 415.00 -1.00 4,771 16,986 +464
Aug13 121008 404.00 406.90 404.00 406.90 +0.20 289 1,749 +52
Sep13 121008 392.80 395.80 392.10 395.30 +1.90 229 1,478 +76
Oct13 121008 377.20 380.30 374.00 380.00 +4.80 300 3,277 +112
Dec13 121008 375.70 378.90 371.00 377.80 +3.30 944 7,797 +184
Total Volume and Open Interest 57,235 205,510 +83
Soybean Oil(CBOT)
Oct12 121008 50.68 50.88 50.30 50.48 -0.28 2,105 1,632 -152
Dec12 121008 51.38 51.55 50.85 50.93 -0.26 73,291 150,422 -1,281
Jan13 121008 51.70 51.89 51.22 51.27 -0.26 20,343 56,470 +6,186
Mar13 121008 52.17 52.31 51.63 51.71 -0.27 7,690 36,288 +766
May13 121008 52.39 52.56 51.96 52.00 -0.28 6,342 24,780 -327
Jul13 121008 52.61 52.77 52.18 52.21 -0.27 4,727 18,608 +38
Aug13 121008 52.41 52.43 52.17 52.17 -0.26 731 2,471 +55
Sep13 121008 52.05 52.14 51.80 51.82 -0.27 410 2,219 -116
Oct13 121008 51.14 51.28 50.87 51.02 -0.04 342 3,891 +65
Dec13 121008 50.95 51.31 50.75 50.89 -0.09 1,564 9,277 +51
Total Volume and Open Interest 117,583 307,299 +5,303
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 121008 747.00 748.00 740.00 742.00 -6.00 107,830 596,124 -7,383
Mar13 121008 747.25 748.25 740.25 742.00 -6.50 27,030 268,681 +2,463
May13 121008 742.75 743.75 734.75 736.25 -7.50 9,040 79,860 -134
Jul13 121008 736.00 738.00 728.50 730.00 -7.75 11,175 123,211 +545
Sep13 121008 657.00 657.00 650.25 654.25 -2.25 555 23,452 +66
Dec13 121008 623.00 626.75 620.00 624.75 +0.50 4,647 100,680 -101
Mar14 121008 630.00 632.75 629.00 632.25 +0.25 71 2,286 +20
May14 121008 636.75 638.75 636.25 638.75 unch 46 776 +5
Jul14 121008 640.00 641.50 640.00 641.25 -0.25 32 1,004 -16
Sep14 121008 594.00 594.25 594.00 594.00 -0.25 0 70 +0
Total Volume and Open Interest 160,539 1,202,508 -4,529
Wheat(CBOT)
Dec12 121008 857.50 867.50 855.00 861.00 +3.50 39,981 239,745 +109
Mar13 121008 868.25 878.25 866.75 871.25 +2.50 10,221 84,441 +332
May13 121008 868.25 878.50 868.25 871.75 +2.25 3,014 23,573 -14
Jul13 121008 839.25 847.00 837.75 840.75 +0.50 4,500 61,885 +361
Sep13 121008 845.25 850.75 844.00 845.00 +1.00 147 2,296 +2
Dec13 121008 852.00 862.50 852.00 856.75 +1.75 1,164 37,298 +70
Total Volume and Open Interest 59,086 452,605 +866
Wheat(KCBT)
Dec12 121008 879.50 889.00 878.00 882.75 +4.00 12,319 98,329 -94
Mar13 121008 892.50 902.50 892.25 896.75 +4.25 3,262 29,236 -287
May13 121008 897.25 905.25 897.25 902.00 +5.25 672 10,724 +204
Jul13 121008 867.25 874.75 865.50 870.25 +1.50 546 16,458 +80
Sep13 121008 874.00 876.50 873.00 873.25 -0.50 49 1,306 -6
Dec13 121008 886.75 892.25 886.75 891.75 +3.00 144 1,293 +41
Total Volume and Open Interest 16,995 157,616 -60
Wheat(MGE)
Dec12 121008 922.00 928.50 919.00 924.50 +5.00 3,079 26,399 +211
Mar13 121008 928.00 937.25 927.75 931.25 +3.75 997 9,445 +207
May13 121008 939.75 943.25 935.25 936.75 +2.25 196 3,153 -43
Jul13 121008 938.75 940.00 934.00 935.00 +2.00 53 1,882 +10
Sep13 121008 904.75 910.50 904.75 910.00 +4.50 41 2,654 +2
Total Volume and Open Interest 4,388 44,155 +391
Oats(CBOT)
Dec12 121008 370.25 371.50 365.50 370.50 +3.25 383 8,815 -42
Mar13 121008 371.00 376.00 369.00 375.00 +3.75 72 1,743 +9
May13 121008 377.25 377.50 371.25 376.00 +4.75 7 108 +5
Jul13 121008 376.25 376.25 371.50 376.25 +4.75 0 10 +0
Total Volume and Open Interest 462 10,718 -28
Rough Rice(CBOT)
Nov12 121008 15.09 15.37 15.02 15.36 +0.26 500 11,742 +58
Jan13 121008 15.41 15.69 15.33 15.69 +0.26 147 3,366 +59
Mar13 121008 15.90 15.97 15.76 15.97 +0.26 3 218 +3
May13 121008 15.96 16.18 15.96 16.18 +0.27 0 17 +0
Total Volume and Open Interest 654 15,369 +122
Live Cattle(CME)
Oct12 121008 123.050 123.785 123.035 123.350 +0.300 8,697 17,737 -7,169
Dec12 121008 126.135 126.885 126.100 126.400 +0.200 17,554 131,071 +909
Feb13 121008 129.750 130.150 129.500 129.785 +0.035 6,169 58,393 -652
Apr13 121008 133.100 133.550 132.850 133.050 -0.135 5,294 45,026 +268
Jun13 121008 130.325 130.800 130.130 130.450 -0.050 2,276 22,009 +549
Aug13 121008 130.535 131.100 130.500 130.750 +0.150 367 6,940 +103
Total Volume and Open Interest 40,452 283,789 -5,985
Feeder Cattle(CME)
Oct12 121008 145.075 145.285 144.575 144.825 unch 925 5,741 -291
Nov12 121008 146.200 146.685 145.850 146.300 +0.100 2,421 12,138 -75
Jan13 121008 149.000 149.400 148.685 149.150 +0.150 1,769 6,560 +205
Mar13 121008 151.800 152.200 151.600 152.035 +0.335 385 2,907 +82
Apr13 121008 153.150 153.685 152.900 153.600 +0.050 113 1,002 +35
May13 121008 154.900 155.000 154.535 154.950 +0.150 42 1,213 +9
Aug13 121008 157.485 157.685 157.000 157.000 unch 4 299 +2
Total Volume and Open Interest 5,659 29,862 -33
Lean Hogs(CME)
Oct12 121008 81.475 81.950 81.350 81.475 +0.145 4,283 13,537 -1,421
Dec12 121008 76.650 77.680 76.350 76.885 +0.335 18,741 104,993 +1,642
Feb13 121008 82.000 82.785 81.830 82.300 +0.300 5,005 42,226 +81
Apr13 121008 87.900 88.330 87.080 87.250 -0.550 5,769 28,673 -782
May13 121008 96.135 96.500 95.500 95.700 -0.500 38 1,089 -7
Jun13 121008 99.285 99.650 98.480 98.885 -0.400 4,866 21,358 +1,076
Jul13 121008 99.150 99.500 98.550 99.050 -0.450 689 4,877 +282
Aug13 121008 98.680 98.700 97.980 98.400 -0.485 592 4,409 +284
Total Volume and Open Interest 40,223 224,672 +1,309
Class III Milk(CME)
Oct12 121008 20.89 21.08 20.85 21.05 +0.15 538 5,318 +105
Nov12 121008 20.95 21.15 20.90 21.09 +0.10 209 5,250 +18
Dec12 121008 20.23 20.69 20.23 20.64 +0.32 170 4,240 +71
Jan13 121008 19.57 19.85 19.57 19.82 +0.25 144 1,572 -8
Feb13 121008 19.16 19.32 19.11 19.28 +0.17 74 1,357 +9
Total Volume and Open Interest 1,537 24,803 +264
Cocoa(ICE)
Dec12 121008 2382 2391 2363 2381 -1 6,638 91,655 -222
Mar13 121008 2390 2404 2379 2394 -2 2,454 45,681 +283
May13 121008 2404 2411 2392 2404 -3 531 20,471 +127
Jul13 121008 2416 2419 2405 2414 -4 105 14,110 +2
Sep13 121008 2425 2425 2416 2423 -3 22 5,433 -2
Dec13 121008 2423 2432 2422 2432 -1 2 6,861 +1
Mar14 121008 2429 2440 2429 2440 +1 0 10,014 +0
Total Volume and Open Interest 9,752 199,696 +189
Coffee "C"(ICE)
Dec12 121008 167.80 169.40 166.35 169.10 +1.00 17,826 76,913 -1,071
Mar13 121008 171.65 173.35 170.45 173.10 +1.00 4,062 38,534 -499
May13 121008 174.55 176.00 173.65 175.85 +1.05 1,213 10,774 +172
Jul13 121008 177.65 178.70 176.35 178.55 +1.10 319 6,327 -33
Sep13 121008 180.25 181.15 179.00 181.15 +1.05 155 3,235 +42
Dec13 121008 183.90 184.85 182.75 184.85 +1.15 192 2,569 +34
Total Volume and Open Interest 23,858 139,195 -1,321
Orange Juice(ICE)
Nov12 121008 114.70 115.00 112.25 112.75 -2.35 859 11,721 -353
Jan13 121008 114.45 114.45 112.60 113.15 -2.35 655 8,080 +374
Mar13 121008 115.40 116.15 114.45 114.90 -2.00 14 2,545 +4
May13 121008 116.30 116.30 116.30 116.30 -2.10 2 909 +0
Jul13 121008 118.00 118.00 118.00 118.00 -2.05 1 82 +0
Sep13 121008 119.95 119.95 119.95 119.95 -2.05 0 64 +0
Total Volume and Open Interest 1,553 23,456 +47
Sugar #11(ICE)
Mar13 121008 21.54 21.55 21.21 21.42 -0.12 47,493 374,883 +1,759
May13 121008 21.44 21.51 21.15 21.34 -0.14 16,172 82,027 +310
Jul13 121008 21.34 21.43 21.12 21.28 -0.14 14,227 99,437 +1,800
Oct13 121008 21.60 21.67 21.35 21.53 -0.16 5,572 57,208 +309
Mar14 121008 21.96 22.03 21.71 21.89 -0.16 1,285 35,139 +226
May14 121008 21.77 21.83 21.61 21.69 -0.16 304 10,838 +117
Jul14 121008 21.62 21.62 21.49 21.49 -0.15 112 6,619 +72
Oct14 121008 21.41 21.41 21.41 21.41 -0.17 44 7,676 -7
Total Volume and Open Interest 85,517 681,024 +4,722
London Cocoa(LCE)
Dec12 121008 1515 1542 1515 1538 +13 4,587 58,802 -1,938
Mar13 121008 1527 1549 1525 1545 +13 2,531 68,723 -2,637
May13 121008 1540 1558 1536 1554 +13 441 25,355 +203
Jul13 121008 1544 1566 1543 1561 +12 321 15,843 +251
Sep13 121008 1550 1568 1549 1568 +13 264 12,296 +132
Dec13 121008 1557 1562 1552 1562 +12 72 7,451 +17
Mar14 121008 1554 1560 1548 1560 +12 57 6,748 +2
Total Volume and Open Interest 8,273 200,484 -3,970
London Sugar(LCE)
Dec12 121008 598.60 601.40 591.00 595.00 -2.30 1,586 31,851 +381
Mar13 121008 587.00 588.00 578.00 582.10 -4.30 1,474 32,346 +56
May13 121008 583.60 585.20 574.90 580.60 -3.40 612 8,438 -59
Aug13 121008 581.30 582.80 573.90 577.90 -3.30 249 4,159 +0
Oct13 121008 578.90 579.30 574.90 577.10 -3.10 84 2,903 +4
Total Volume and Open Interest 4,013 81,587 +388
Cotton(ICE)
Oct12 121008 70.10 70.50 70.10 70.43 +0.63 0 4 -15
Dec12 121008 71.99 72.04 71.21 71.78 +0.29 8,572 117,543 -1,036
Mar13 121008 72.60 72.69 72.00 72.62 +0.32 2,208 52,175 +842
May13 121008 73.30 73.64 73.07 73.57 +0.34 294 7,868 +94
Jul13 121008 74.21 74.52 73.99 74.42 +0.29 239 8,079 +3
Oct13 121008 75.46 75.46 75.46 75.46 +0.29 2 3 +0
Total Volume and Open Interest 11,420 190,020 -90
Lumber(CME)
Nov12 121008 274.2 274.8 272.6 274.5 -1.6 335 3,242 -191
Jan13 121008 287.8 288.0 285.8 287.7 -2.4 89 2,801 +43
Mar13 121008 297.1 297.1 295.3 296.5 -1.0 78 690 +22
May13 121008 304.1 305.0 304.0 305.0 -3.0 1 84 +0
Total Volume and Open Interest 511 6,830 -119
Crude Oil(NYM)
Nov12 121008 89.85 89.89 88.21 89.33 -0.55 279,131 263,116 -9,660
Dec12 121008 90.26 90.26 88.61 89.73 -0.54 110,580 244,579 +10,314
Jan13 121008 90.66 90.66 89.07 90.18 -0.53 37,643 123,594 +4,689
Feb13 121008 90.77 91.09 89.60 90.63 -0.53 23,776 69,697 -1,841
Mar13 121008 91.21 91.48 90.00 91.04 -0.53 25,579 79,514 +3,605
Apr13 121008 91.20 91.54 90.50 91.33 -0.53 10,258 33,003 +1,579
May13 121008 91.25 91.70 90.78 91.56 -0.53 9,221 28,108 +1,198
Jun13 121008 91.95 92.15 90.70 91.72 -0.52 29,397 98,052 +727
Jul13 121008 91.03 92.05 91.03 91.76 -0.52 6,133 32,616 +1,143
Aug13 121008 90.86 91.85 90.86 91.74 -0.52 1,887 23,764 +20
Sep13 121008 91.79 91.79 91.43 91.68 -0.53 2,910 36,701 -288
Oct13 121008 90.97 91.75 90.81 91.59 -0.55 1,462 21,893 -69
Nov13 121008 91.50 91.50 91.50 91.50 -0.56 1,969 24,294 -15
Dec13 121008 91.96 91.96 90.46 91.40 -0.58 26,174 164,959 +1,189
Jan14 121008 91.18 91.18 91.18 91.18 -0.58 766 24,956 +306
Feb14 121008 90.96 90.96 90.96 90.96 -0.58 80 9,081 +40
Total Volume and Open Interest 574,256 1,570,173 +12,910
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121008 89.825 89.900 88.200 89.325 -0.550 10,028 5,642 +144
Dec12 121008 90.050 90.300 88.650 89.725 -0.550 676 6,013 +182
Jan13 121008 90.400 90.650 89.275 90.175 -0.525 71 1,779 -3
Feb13 121008 90.100 90.775 90.100 90.625 -0.525 47 259 +31
Mar13 121008 90.225 91.050 90.225 91.050 -0.525 12 9 +1
Apr13 121008 91.325 91.325 91.325 91.325 -0.525 0 4 +0
May13 121008 90.750 91.550 90.750 91.550 -0.550 0 2 +0
Jun13 121008 91.725 91.725 91.725 91.725 -0.525 0 38 +0
Jul13 121008 91.750 91.750 91.750 91.750 -0.525      
Total Volume and Open Interest 10,834 13,898 +355
Heating Oil(NYM)
Nov12 121008 315.54 317.04 312.06 314.43 -1.16 59,092 88,460 -2,072
Dec12 121008 313.38 314.79 310.09 312.64 -0.94 42,859 70,127 +3,388
Jan13 121008 308.99 312.42 308.99 310.64 -0.69 26,932 41,224 +165
Feb13 121008 306.34 309.65 306.31 308.30 -0.45 11,952 21,400 +1,030
Mar13 121008 303.45 306.70 303.06 305.62 -0.24 11,296 26,747 -491
Apr13 121008 301.50 303.65 301.50 302.72 -0.13 4,206 23,311 -185
May13 121008 304.60 304.60 303.59 303.78 -0.13 1,548 12,204 +154
Jun13 121008 300.65 302.33 300.65 301.33 -0.21 2,948 14,705 +291
Jul13 121008 300.17 300.99 300.08 300.08 -0.26 477 3,409 +7
Aug13 121008 299.23 299.23 299.23 299.23 -0.31 336 2,352 -21
Sep13 121008 298.58 298.58 298.58 298.58 -0.36 741 4,265 +86
Oct13 121008 298.70 298.70 298.23 298.23 -0.44 323 1,711 +81
Nov13 121008 298.03 298.03 298.03 298.03 -0.55 713 1,768 -12
Dec13 121008 298.45 298.45 297.24 297.88 -0.65 1,228 7,519 +415
Total Volume and Open Interest 164,962 320,812 +2,541
Gasoline(NYMEX)
Nov12 121008 295.00 296.36 288.90 289.31 -5.94 59,353 91,826 -5,855
Dec12 121008 280.06 280.35 275.84 276.23 -3.83 43,662 73,063 +2,851
Jan13 121008 273.31 273.66 270.48 271.33 -2.22 24,895 38,734 +2,689
Feb13 121008 270.54 272.39 269.34 270.30 -1.89 9,650 17,649 +523
Mar13 121008 272.43 273.24 270.09 271.52 -1.67 5,529 15,553 -13
Apr13 121008 285.71 287.00 284.46 285.75 -1.69 2,730 9,990 +194
May13 121008 284.50 284.51 284.43 284.51 -1.73 2,172 6,602 +69
Jun13 121008 280.21 283.29 280.21 281.46 -1.78 2,030 7,139 +43
Jul13 121008 277.80 277.80 277.80 277.80 -1.88 559 1,548 +157
Aug13 121008 273.80 273.80 273.74 273.74 -1.98 180 1,789 +11
Total Volume and Open Interest 151,151 277,310 +815
e-miNY RBOB Gasoline(NYM)
Nov12 121008 289.30 289.31 289.30 289.30 -6.00 0 1 +0
Dec12 121008 276.20 276.23 276.20 276.20 -3.90      
Jan13 121008 271.30 271.33 271.30 271.30 -2.30      
Feb13 121008 270.30 270.30 270.30 270.30 -1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121008 3.380 3.431 3.327 3.403 +0.007 174,986 255,584 -13,876
Dec12 121008 3.672 3.721 3.622 3.697 +0.015 60,604 132,277 +1,607
Jan13 121008 3.830 3.870 3.775 3.849 +0.017 102,036 205,774 +10,475
Feb13 121008 3.845 3.885 3.796 3.867 +0.019 15,274 38,825 +386
Mar13 121008 3.808 3.855 3.764 3.838 +0.024 26,782 95,511 +6,262
Apr13 121008 3.780 3.824 3.733 3.808 +0.028 18,934 97,362 +4,172
May13 121008 3.831 3.850 3.764 3.835 +0.032 5,836 31,653 +933
Jun13 121008 3.866 3.892 3.805 3.874 +0.033 2,334 16,474 +112
Jul13 121008 3.865 3.925 3.838 3.916 +0.036 2,680 24,365 +501
Aug13 121008 3.880 3.942 3.860 3.933 +0.036 1,371 17,067 +302
Sep13 121008 3.912 3.944 3.866 3.935 +0.036 1,553 15,613 +345
Oct13 121008 3.918 3.982 3.891 3.969 +0.036 6,185 63,971 +83
Nov13 121008 4.001 4.070 3.997 4.066 +0.039 1,671 23,869 -17
Dec13 121008 4.190 4.266 4.180 4.255 +0.041 1,650 24,288 +388
Jan14 121008 4.285 4.373 4.275 4.358 +0.042 2,312 46,912 -319
Feb14 121008 4.265 4.333 4.252 4.331 +0.041 124 4,527 +43
Total Volume and Open Interest 426,882 1,179,099 +12,066
Brent Crude Oil(ICE)
Nov12 121008 111.99 112.35 110.54 111.82 -0.20 237,738 141,770 -12,570
Dec12 121008 111.16 111.44 109.74 110.92 -0.26 223,998 254,806 +2,798
Jan13 121008 110.48 110.74 109.07 110.20 -0.28 75,320 135,831 +4,150
Feb13 121008 109.33 110.10 108.47 109.53 -0.30 28,197 54,035 +1,269
Mar13 121008 108.81 109.49 107.87 108.91 -0.30 23,745 52,615 +855
Apr13 121008 108.22 108.90 107.31 108.34 -0.30 10,366 24,321 +882
May13 121008 107.67 108.32 106.75 107.77 -0.30 7,506 25,219 +1,192
Jun13 121008 107.07 107.73 106.19 107.19 -0.30 30,120 71,706 +149
Jul13 121008 106.02 107.03 105.77 106.66 -0.30 5,502 23,874 -570
Aug13 121008 106.00 106.12 106.00 106.12 -0.29 5,820 35,677 +776
Sep13 121008 105.58 105.58 105.58 105.58 -0.28 5,745 34,750 -220
Oct13 121008 105.09 105.09 105.09 105.09 -0.26 3,533 31,185 +4
Nov13 121008 104.64 104.64 104.64 104.64 -0.23 2,250 22,298 -18
Dec13 121008 104.05 104.67 103.21 104.23 -0.20 27,312 107,961 +2,362
Total Volume and Open Interest 696,932 1,201,149 +1,741
Gas Oil(ICE)
Oct12 121008 987.00 996.00 980.75 993.50 +4.00 37,148 54,260 -3,632
Nov12 121008 977.00 984.25 969.00 982.00 +4.25 95,832 130,207 +2,426
Dec12 121008 966.75 972.75 958.00 971.00 +4.25 66,326 119,950 +11,070
Jan13 121008 956.50 963.50 949.75 961.75 +4.25 21,738 65,369 +1,476
Feb13 121008 945.25 955.25 943.25 954.00 +4.00 10,567 35,138 -196
Mar13 121008 937.75 948.00 935.00 946.75 +4.25 9,089 29,373 +1,053
Apr13 121008 931.00 941.25 931.00 939.75 +4.00 5,591 26,873 -213
May13 121008 926.00 935.00 926.00 935.00 +4.00 3,438 18,054 -236
Jun13 121008 923.00 933.75 923.00 932.25 +3.75 10,267 39,926 +240
Jul13 121008 927.75 930.00 927.75 930.00 +3.50 952 12,091 +170
Total Volume and Open Interest 269,021 630,250 +13,851
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121008 2.390 2.403 2.384 2.396 -0.004 221 753 -87
Dec12 121008 2.379 2.392 2.374 2.385 -0.006 247 2,229 -48
Jan13 121008 2.378 2.380 2.372 2.376 -0.008 173 1,289 +82
Feb13 121008 2.378 2.378 2.370 2.373 -0.008 22 872 -4
Mar13 121008 2.386 2.386 2.371 2.376 -0.007 48 1,940 -8
Apr13 121008 2.396 2.396 2.372 2.378 -0.006 67 464 +34
May13 121008 2.394 2.401 2.383 2.397 -0.002 55 984 +15
Total Volume and Open Interest 1,056 10,639 +21
WTI Crude Oil(ICE)
Nov12 121008 89.78 89.89 88.21 89.33 -0.55 53,027 63,421 +1,680
Dec12 121008 89.90 90.24 88.63 89.73 -0.54 31,030 108,343 +1,485
Jan13 121008 90.37 90.57 89.26 90.18 -0.53 10,945 36,329 +1,826
Feb13 121008 90.25 91.06 89.70 90.63 -0.53 6,233 20,750 +126
Mar13 121008 90.49 91.40 89.98 91.04 -0.53 6,268 26,678 +1,653
Apr13 121008 90.83 91.37 90.43 91.33 -0.53 4,763 9,436 +356
May13 121008 90.71 91.56 90.71 91.56 -0.53 3,550 8,874 +127
Jun13 121008 91.20 92.09 90.69 91.72 -0.52 6,559 46,203 +843
Jul13 121008 91.76 91.76 91.76 91.76 -0.52 880 4,266 +69
Aug13 121008 91.74 91.74 91.74 91.74 -0.52 608 5,196 +57
Sep13 121008 91.68 91.68 91.68 91.68 -0.53 512 9,199 +21
Oct13 121008 91.59 91.59 91.59 91.59 -0.55 328 4,288 -1
Nov13 121008 91.50 91.50 91.50 91.50 -0.56 460 4,529 -9
Dec13 121008 90.70 91.86 90.70 91.40 -0.58 6,061 68,954 +996
Jan14 121008 91.18 91.18 91.18 91.18 -0.58 133 4,211 +26
Feb14 121008 90.96 90.96 90.96 90.96 -0.58 0 1,852 +0
Total Volume and Open Interest 133,667 517,259 +9,659
US Dollar Index(ICE)
Dec12 121008 79.465 79.805 79.430 79.622 +0.195 17,726 44,624 -783
Mar13 121008 79.820 79.975 79.820 79.832 +0.210 15 667 +3
Jun13 121008 80.052 80.052 80.052 80.052 +0.210      
Total Volume and Open Interest 17,741 45,291 -780
Australian Dollar(CME)
Dec12 121008 101.07 101.61 100.89 101.59 +0.51 92,978 161,487 +3,863
Mar13 121008 100.30 100.89 100.25 100.89 +0.52 5 259 +10
Jun13 121008 100.25 100.25 100.25 100.25 +0.52 0 7 +0
Total Volume and Open Interest 92,983 161,758 +3,873
British Pound(CME)
Dec12 121008 161.39 161.39 160.16 160.26 -1.12 92,006 167,233 -10,661
Mar13 121008 161.02 161.02 160.19 160.23 -1.11 5 168 +0
Jun13 121008 160.20 160.20 160.20 160.20 -1.09 0 57 +0
Total Volume and Open Interest 92,011 167,459 -10,661
Canadian Dollar(CME)
Dec12 121008 102.02 102.39 101.87 102.34 +0.36 48,421 189,876 +2,882
Mar13 121008 101.88 102.11 101.70 102.11 +0.36 96 2,815 +292
Jun13 121008 101.86 101.86 101.86 101.86 +0.36 0 589 -4
Sep13 121008 101.60 101.60 101.60 101.60 +0.36 0 590 +20
Total Volume and Open Interest 48,517 193,945 +3,190
Japanese Yen(CME)
Dec12 121008 127.22 128.15 127.04 127.97 +0.80 59,431 128,942 -3,538
Mar13 121008 127.55 128.21 127.55 128.11 +0.80 15 358 +19
Jun13 121008 128.27 128.27 128.27 128.27 +0.80 0 15 +0
Total Volume and Open Interest 59,446 129,322 -3,519
Swiss Franc(CME)
Dec12 121008 107.66 107.74 106.98 107.30 -0.41 24,370 34,744 -1,527
Mar13 121008 107.48 107.48 107.48 107.48 -0.41 0 10 +0
Jun13 121008 107.68 107.68 107.68 107.68 -0.41 0 3 +0
Total Volume and Open Interest 24,370 34,757 -1,527
EuroFX(CME)
Dec12 121008 130.33 130.34 129.45 129.84 -0.58 162,322 219,777 -407
Mar13 121008 130.32 130.32 129.60 129.97 -0.58 75 701 +11
Jun13 121008 130.09 130.09 130.09 130.09 -0.58 0 532 +1
Total Volume and Open Interest 162,437 221,051 -389
Mexican Peso(CME)
Oct12 121008 779.25 779.25 779.25 779.25 -1.75      
Nov12 121008 776.75 776.75 776.75 776.75 -1.75      
Total Volume and Open Interest 20,452 210,413 -272
Brazilian Real(CME)
Nov12 121008 491.10 491.10 491.10 491.10 -0.10 1,018 2,990 +1,322
Dec12 121008 489.30 489.60 488.50 489.20 -0.15 58 2,123 +16
Jan13 121008 487.40 487.40 487.40 487.40 -0.15      
Feb13 121008 485.65 485.65 485.65 485.65 -0.15 0 1 +0
Total Volume and Open Interest 1,076 20,800 +1,338
30-Year T-Bonds(CBOT)
Dec12 121008 147~110 148~110 147~100 148~080 +0~240 51,279 579,283 -350
Mar13 121008 146~000 146~290 146~000 146~280 +0~240 8 99 +7
Jun13 121008 145~230 145~230 145~230 145~230 +0~240      
Total Volume and Open Interest 51,287 579,382 -343
10-Year T-Notes(CBOT)
Dec12 121008 132~285 133~090 132~285 133~085 +0~110 165,798 1,681,016 -728
Mar13 121008 132~215 132~215 132~210 132~215 +0~105 4 195 +3
Jun13 121008 131~265 131~265 131~265 131~265 +0~105      
Total Volume and Open Interest 165,802 1,681,211 -725
5-Year T-Notes(CBOT)
Dec12 121008 124~146 124~216 124~144 124~210 +0~062 109,330 1,439,108 +1,259
Mar13 121008 124~140 124~140 124~140 124~140 +0~062 0 25 +1
Jun13 121008 123~260 123~260 123~260 123~260 +0~062      
Total Volume and Open Interest 109,330 1,439,133 +1,260
2 Year T-Notes(CBOT)
Dec12 121008 110~070 110~074 110~064 110~072 +0~002 48,307 917,316 -388
Mar13 121008 110~062 110~062 110~062 110~062 +0~002 0 148 +94
Jun13 121008 109~226 109~226 109~226 109~226 +0~002      
Total Volume and Open Interest 48,307 917,464 -294
Eurodollars(CME)
Dec12 121008 99.675 99.675 99.660 99.665 -0.010 45,107 980,809 -4,456
Mar13 121008 99.655 99.665 99.650 99.655 -0.010 54,550 799,963 +1,291
Jun13 121008 99.635 99.640 99.625 99.630 -0.010 44,541 734,766 +5,627
Sep13 121008 99.615 99.620 99.605 99.615 -0.005 45,617 637,332 +6,474
Dec13 121008 99.585 99.595 99.575 99.590 unch 47,478 668,346 +1,724
Mar14 121008 99.560 99.575 99.545 99.570 +0.005 49,502 608,646 -4,220
Jun14 121008 99.520 99.545 99.510 99.540 +0.015 46,218 471,019 -2,430
Sep14 121008 99.475 99.510 99.475 99.505 +0.020 64,776 449,394 +7,696
Dec14 121008 99.430 99.465 99.420 99.455 +0.025 35,544 424,841 +14,030
Mar15 121008 99.380 99.415 99.370 99.405 +0.025 26,617 417,935 +9,471
Jun15 121008 99.305 99.345 99.300 99.335 +0.030 32,440 500,862 +16,139
Sep15 121008 99.210 99.250 99.205 99.240 +0.030 27,709 325,200 +12,046
Dec15 121008 99.085 99.135 99.085 99.125 +0.035 13,819 289,826 +7,526
Mar16 121008 98.955 99.010 98.955 98.995 +0.035 7,631 189,898 +3,328
Jun16 121008 98.805 98.860 98.805 98.850 +0.040 5,544 146,223 +7,864
Sep16 121008 98.645 98.705 98.645 98.695 +0.045 4,218 133,832 +1,265
Dec16 121008 98.480 98.535 98.480 98.525 +0.045 2,049 103,369 -1,601
Mar17 121008 98.330 98.380 98.330 98.370 +0.050 1,899 83,263 +821
Total Volume and Open Interest 561,684 8,186,501 +82,731
Ultra T-Bond(CBOT)
Dec12 121008 161~19 163~10 161~19 162~29 +1~06 4,619 370,342 -44
Mar13 121008 161~17 161~17 161~17 161~17 +1~06 0 2 +0
Jun13 121008 161~17 161~17 161~17 161~17 +1~06      
Total Volume and Open Interest 4,619 370,344 -44
30 Day Federal Funds(CBOT)
Oct12 121008 99.848 99.850 99.848 99.850 unch 33 59,372 -280
Nov12 121008 99.850 99.855 99.850 99.855 unch 49 54,137 +563
Dec12 121008 99.860 99.865 99.860 99.865 unch 228 30,880 -195
Jan13 121008 99.865 99.870 99.865 99.870 unch 51 19,598 +946
Feb13 121008 99.870 99.870 99.865 99.870 -0.005 145 21,201 -408
Mar13 121008 99.870 99.875 99.865 99.875 unch 78 17,221 -271
Total Volume and Open Interest 994 374,817 +1,823
3-Mth Euro-Yen(CME)
Dec12 121008 99.685 99.685 99.685 99.685 unch      
Mar13 121008 99.707 99.707 99.707 99.707 unch      
Jun13 121008 99.732 99.732 99.732 99.732 unch      
Sep13 121008 99.740 99.740 99.740 99.740 unch      
Dec13 121008 99.745 99.745 99.745 99.745 unch      
Mar14 121008 99.745 99.745 99.745 99.745 unch      
Jun14 121008 99.605 99.605 99.605 99.605 unch      
Sep14 121008 99.465 99.465 99.465 99.465 unch      
Dec14 121008 99.690 99.690 99.690 99.690 unch      
Mar15 121008 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121008 99.68 99.68 99.68 99.68 unch 0 809 +0
Mar13 121008 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121008 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121008 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121008 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121008 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121008 99.61 99.61 99.61 99.61 unch      
Sep14 121008 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,231 +0
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 121008 141.07 141.45 141.06 141.39 +0.52 627,228 845,645 -9,669
Mar13 121008 142.59 143.00 142.59 142.97 +0.57 1,120 53,542 +568
Jun13 121008 143.02 143.02 143.02 143.02 +0.52      
Total Volume and Open Interest 628,348 899,187 -9,101
Euro-Bobl(EUREX)
Dec12 121008 125.52 125.66 125.46 125.61 +0.17 310,943 722,902 -7,382
Mar13 121008 126.19 126.19 126.19 126.19 +0.19 573 24,722 +212
Jun13 121008 126.19 126.19 126.19 126.19 +0.15      
Total Volume and Open Interest 311,516 747,624 -7,170
3-Mth Euribor(EUREX)
Dec12 121008 99.800 99.810 99.800 99.810 +0.010 55 1,760 +50
Mar13 121008 99.810 99.810 99.810 99.810 +0.015 0 1,250 +0
Jun13 121008 99.790 99.790 99.785 99.785 +0.020 125 767 +63
Total Volume and Open Interest 180 5,981 +113
Long Gilt(LIFFE)
Dec12 121008 120~05 120~13 120~02 120~12 +0~14 57,969 355,274 -1,486
Mar13 121008 119~17 119~17 119~17 119~17 +0~13 0 50 +0
Total Volume and Open Interest 57,969 355,324 -1,486
3-Mth Short Sterling(LIFFE)
Dec12 121008 99.49 99.52 99.48 99.52 +0.04 38,191 363,833 -6,092
Mar13 121008 99.50 99.55 99.50 99.54 +0.04 45,553 370,923 +276
Jun13 121008 99.50 99.55 99.50 99.54 +0.04 54,728 305,252 -9,151
Sep13 121008 99.49 99.55 99.49 99.54 +0.05 68,985 321,523 +7,140
Dec13 121008 99.47 99.53 99.47 99.52 +0.05 52,391 353,203 +8,162
Mar14 121008 99.44 99.51 99.44 99.50 +0.06 37,066 265,046 +524
Total Volume and Open Interest 395,048 2,745,387 +9,563
3-Mth Euribor(LIFFE)
Dec12 121008 99.800 99.810 99.795 99.810 +0.010 51,226 547,354 +7,205
Mar13 121008 99.795 99.815 99.790 99.810 +0.015 71,672 495,846 +9,915
Jun13 121008 99.765 99.790 99.760 99.785 +0.020 63,751 453,160 +3,103
Total Volume and Open Interest 487,469 3,840,539 +25,821
3-Mth Aus T-Bills(SFE)
Dec12 121008 96.98 97.00 96.96 96.99 +0.01 13,670 154,584 +120
Mar13 121008 97.29 97.31 97.26 97.31 +0.02 11,748 167,535 +353
Jun13 121008 97.39 97.42 97.36 97.42 +0.03 8,369 123,626 +420
Sep13 121008 97.40 97.41 97.34 97.40 +0.02 3,882 72,778 -349
Dec13 121008 97.34 97.34 97.27 97.34 +0.02 2,070 59,694 +954
Mar14 121008 97.24 97.27 97.23 97.26 unch 942 35,838 -384
Jun14 121008 97.17 97.20 97.16 97.19 unch 734 15,632 -104
Sep14 121008 97.09 97.12 97.09 97.11 -0.01 77 7,933 +34
Dec14 121008 97.04 97.04 97.03 97.03 -0.01 2 901 -24
Mar15 121008 96.97 96.97 96.97 96.97 -0.01 0 38 -24
Total Volume and Open Interest 41,494 638,762 +996
10-Year Aus T-Bonds(SFE)
Dec12 121008 97.06 97.07 96.98 97.03 -0.03 40,518 393,029 +1,413
Mar13 121008 97.03 97.03 97.03 97.03 -0.03      
Total Volume and Open Interest 40,518 393,029 +1,413
3-Year Aus T-Bonds(SFE)
Dec12 121008 97.63 97.65 97.58 97.64 +0.01 124,555 514,358 +15,188
Mar13 121008 97.64 97.64 97.64 97.64 +0.01      
Total Volume and Open Interest 124,555 514,358 +15,188
Gold(CMX)
Oct12 121008 1778.0 1778.0 1766.8 1773.5 -5.1 257 567 -174
Dec12 121008 1782.0 1782.5 1768.2 1775.7 -5.1 158,446 354,377 -3,300
Feb13 121008 1784.4 1784.4 1771.0 1777.8 -5.1 2,841 32,313 -349
Apr13 121008 1784.5 1785.5 1774.5 1779.8 -5.1 954 17,916 +26
Jun13 121008 1787.0 1787.0 1775.0 1781.8 -5.1 1,009 22,508 -576
Aug13 121008 1789.1 1789.1 1783.7 1783.7 -5.1 1,137 4,655 -940
Oct13 121008 1783.0 1785.8 1783.0 1785.8 -5.1 202 4,212 +132
Dec13 121008 1793.8 1794.1 1781.7 1788.1 -5.1 408 11,975 +150
Feb14 121008 1790.6 1790.6 1790.6 1790.6 -5.1 5 2,474 +3
Apr14 121008 1793.1 1793.1 1793.1 1793.1 -5.1 60 2,931 +21
Jun14 121008 1795.7 1795.7 1795.7 1795.7 -5.1 88 9,001 +86
Aug14 121008 1798.5 1798.5 1798.5 1798.5 -5.1      
Total Volume and Open Interest 167,105 486,490 -5,989
Silver(CMX)
Dec12 121008 3457.0 3460.5 3362.0 3401.7 -55.5 42,872 87,527 -705
Mar13 121008 3440.0 3440.0 3355.0 3409.5 -55.6 1,302 10,740 -32
May13 121008 3458.0 3458.0 3400.0 3413.2 -55.6 269 4,338 +80
Jul13 121008 3426.0 3426.0 3400.0 3416.3 -55.6 33 6,113 +19
Sep13 121008 3422.5 3422.5 3419.1 3419.1 -55.6 31 3,078 +31
Dec13 121008 3426.0 3436.5 3419.0 3422.9 -55.6 147 15,969 -23
Mar14 121008 3419.5 3419.5 3419.5 3419.5 -55.6 10 422 +10
Total Volume and Open Interest 44,987 140,570 -539
Platinum(NYMEX)
Oct12 121008 1687.7 1694.9 1687.7 1694.9 -8.4 21 125 -1
Jan13 121008 1708.8 1708.8 1678.0 1698.8 -8.4 10,839 61,775 +702
Apr13 121008 1708.0 1708.0 1685.7 1702.2 -8.4 97 2,428 +62
Jul13 121008 1704.4 1704.4 1704.4 1704.4 -8.4 0 105 +0
Total Volume and Open Interest 10,961 64,490 +760
Palladium(NYMEX)
Dec12 121008 662.95 662.95 646.10 656.95 -6.25 3,456 19,560 -135
Mar13 121008 653.65 658.65 651.90 658.30 -6.25 19 941 -2
Jun13 121008 653.20 659.20 653.20 659.20 -6.20 0 5 +0
Total Volume and Open Interest 3,478 20,513 -137
Copper(CMX)
Dec12 121008 377.00 377.00 370.20 371.80 -6.00 43,899 100,288 +715
Mar13 121008 376.00 376.45 371.00 372.55 -5.95 1,426 28,876 +275
May13 121008 372.75 373.75 371.50 372.95 -5.95 320 5,109 +1
Jul13 121008 373.75 373.75 373.05 373.30 -5.90 89 4,649 +25
Sep13 121008 375.75 375.85 373.50 373.50 -5.90 34 1,417 +7
Total Volume and Open Interest 46,934 153,801 +1,006
DJIA Index(CBOT)
Dec12 121008 13523 13536 13484 13501 -35 272 13,585 -10
Mar13 121008 13424 13459 13424 13424 -35 0 5 +0
Jun13 121008 13348 13383 13348 13348 -35      
Sep13 121008 13269 13304 13269 13269 -35      
Total Volume and Open Interest 272 13,590 -10
E-mini DJIA Index(CBOT)
Dec12 121008 13550 13550 13475 13501 -35 110,153 123,888 +689
Mar13 121008 13450 13450 13424 13424 -35 1 171 +1
Jun13 121008 13348 13348 13348 13348 -35 4 48 +4
Sep13 121008 13269 13269 13269 13269 -35      
Total Volume and Open Interest 110,158 124,107 +694
S & P 500(CME)
Dec12 121008 1457.00 1457.00 1448.00 1449.80 -5.70 8,323 189,485 +684
Mar13 121008 1443.00 1444.70 1441.70 1443.00 -5.70 1 1,834 -1
Jun13 121008 1436.00 1437.70 1434.70 1436.00 -5.70 4 468 -2
Sep13 121008 1429.50 1431.20 1428.20 1429.50 -5.70      
Total Volume and Open Interest 8,328 191,787 +681
S & P 500 E-Mini(Globex)
Dec12 121008 1457.25 1457.25 1447.50 1449.75 -5.75 1,681,666 2,864,399 +2,755
Mar13 121008 1450.00 1450.00 1440.75 1443.00 -5.75 904 22,683 +37
Total Volume and Open Interest 1,682,606 2,887,823 +2,831
NASDAQ 100(CME)
Dec12 121008 2806.50 2807.30 2774.00 2777.50 -26.80 230 6,986 +10
Mar13 121008 2790.50 2791.50 2771.00 2771.00 -26.80 0 3 +0
Jun13 121008 2765.50 2792.30 2765.50 2765.50 -26.80      
Total Volume and Open Interest 230 6,989 +10
NASDAQ 100 E-Mini(Globex)
Dec12 121008 2806.30 2808.00 2774.50 2777.50 -26.80 209,852 416,780 +2,120
Mar13 121008 2798.00 2798.00 2768.50 2771.00 -26.80 27 89 +11
Total Volume and Open Interest 209,879 416,878 +2,131
S & P Midcap 400(CME)
Dec12 121008 990.20 992.80 990.20 990.20 -2.60 0 501 +0
Mar13 121008 988.20 990.80 988.20 988.20 -2.60      
Jun13 121008 986.10 988.70 986.10 986.10 -2.60      
Total Volume and Open Interest 0 501 +0
Volatility Index(CBOE)
Oct12 121008 15.95 16.13 15.72 15.89 +0.14 43,869 102,346 -3,543
Nov12 121008 17.45 17.55 17.18 17.37 +0.14 42,559 116,554 +6,673
Dec12 121008 18.40 18.50 18.15 18.33 +0.12 12,714 54,319 +1,642
Jan13 121008 20.02 20.05 19.80 19.81 unch 8,882 0 +0
Total Volume and Open Interest 120,705 350,811 +5,905
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121008 8910 8915 8790 8810 -95 4,418 20,674 -285
Mar13 121008 8810 8905 8810 8810 -95      
Total Volume and Open Interest 4,418 20,674 -285
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 121008 3430.0 3436.0 3401.5 3404.0 -51.5 72,459 336,319 -2,090
Nov12 121008 3429.0 3429.0 3400.0 3402.5 -51.0 147 17,930 +74
Dec12 121008 3420.0 3420.0 3392.0 3393.5 -51.0 203 25,482 +234
Total Volume and Open Interest 72,809 379,938 -1,782
Hang Seng Index(HKFE)
Oct12 121008 20976 20994 20767 20782 -189 47,905 113,250 +2,528
Nov12 121008 20960 20960 20760 20780 -180 250 1,892 +52
Dec12 121008 20932 20948 20772 20782 -190 314 8,377 +6
Total Volume and Open Interest 48,515 125,105 +2,568
DAX(EUREX)
Dec12 121008 7352.5 7359.0 7287.0 7300.0 -92.5 112,202 152,400 +5,014
Mar13 121008 7350.0 7355.0 7292.0 7303.0 -92.5 330 4,262 +40
Jun13 121008 7361.0 7363.0 7301.5 7310.5 -92.5 35 655 -6
Total Volume and Open Interest 112,567 157,317 +5,048
FT-SE 100(EURONEXT)
Dec12 121008 5817.50 5824.50 5790.50 5815.00 -23.00 57,595 593,659 +1,747
Mar13 121008 5760.00 5772.50 5748.50 5772.50 -22.50 41 322 -3
Jun13 121008 5708.00 5708.00 5708.00 5708.00 -23.00 0 12 +0
Total Volume and Open Interest 57,636 593,993 +1,744
SPI 200(SFE)
Dec12 121008 4490.0 4513.0 4478.0 4479.0 -13.0 19,639 250,503 -2,882
Mar13 121008 4446.0 4446.0 4446.0 4446.0 -13.0 5 1,569 +0
Jun13 121008 4444.0 4444.0 4444.0 4444.0 -12.0 0 2,621 +0
Total Volume and Open Interest 19,651 257,138 -2,875
FTSE MIB(ISE)
Dec12 121008 15690.00 15705.00 15520.00 15540.00 -284.00 22,399 33,100 +2,273
Mar13 121008 15555.00 15570.00 15540.00 15540.00 -284.00 7 30 +0
Jun13 121008 15260.00 15260.00 15260.00 15260.00 -284.00 0 1 +0
Total Volume and Open Interest 22,406 33,131 +2,273
KOSPI 200(KFE)
Dec12 121008 264.00 265.05 261.20 262.15 -1.95 204,690 106,825 -26
Mar13 121008 263.20 263.25 260.45 261.15 -2.15 68 2,824 +14
Jun13 121008 263.00 263.00 263.00 263.00 -2.25 1 1,047 -1
Total Volume and Open Interest 204,759 110,698 -13
GSCI(CME)
Oct12 121008 656.15 659.80 654.50 657.85 -1.65 1,578 7,254 -1,355
Nov12 121008 655.00 659.00 653.50 657.35 -1.40 1,432 1,847 +1,387
Dec12 121008 657.00 659.80 654.50 657.00 -2.50      
Total Volume and Open Interest 3,010 9,101 +32
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

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!