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 Tue October 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121030 1528.25 1548.25 1525.75 1533.75 +6.50 94,827 51,452 -33,680
Jan13 121030 1531.00 1551.00 1528.25 1536.50 +6.75 95,948 267,562 +15,920
Mar13 121030 1507.00 1524.75 1504.00 1510.75 +5.00 16,654 115,792 +1,029
May13 121030 1464.25 1477.00 1459.75 1465.75 +5.50 6,818 91,497 -20
Jul13 121030 1446.25 1458.50 1442.75 1449.25 +6.50 6,905 73,837 -643
Aug13 121030 1412.75 1422.25 1409.00 1415.25 +6.25 275 1,581 +59
Sep13 121030 1364.00 1375.00 1364.00 1371.75 +6.50 397 1,278 -52
Nov13 121030 1330.00 1336.50 1325.00 1331.00 +2.00 4,348 51,860 +825
Jan14 121030 1332.50 1336.25 1332.50 1336.25 +2.00 10 451 +2
Mar14 121030 1339.50 1339.50 1335.25 1339.50 +4.25 3 107 -3
May14 121030 1339.75 1339.75 1335.50 1339.75 +4.25 0 118 +0
Jul14 121030 1343.50 1343.50 1339.00 1343.50 +4.50 0 57 +0
Aug14 121030 1338.25 1338.25 1333.75 1338.25 +4.50      
Sep14 121030 1328.50 1328.50 1324.00 1328.50 +4.50      
Total Volume and Open Interest 226,200 657,534 -16,558
Soybean Meal(CBOT)
Dec12 121030 472.50 482.70 471.80 476.00 +3.50 26,453 99,988 -2,399
Jan13 121030 466.80 475.20 466.10 469.70 +2.90 5,524 31,645 +401
Mar13 121030 455.00 462.50 453.80 457.60 +2.80 5,339 29,222 -182
May13 121030 433.10 438.00 431.30 434.20 +2.20 3,625 24,931 -197
Jul13 121030 423.50 428.30 422.40 425.50 +2.80 1,574 18,229 -137
Aug13 121030 413.80 415.60 410.70 413.70 +3.00 60 1,432 -10
Sep13 121030 395.00 399.40 394.90 397.60 +2.70 37 1,605 +3
Oct13 121030 381.40 381.40 378.10 379.80 +1.70 58 3,164 -4
Dec13 121030 375.00 378.30 375.00 376.70 +1.10 949 10,137 +318
Jan14 121030 378.80 378.80 376.30 377.40 +1.10 4 312 +2
Total Volume and Open Interest 43,623 221,287 -2,205
Soybean Oil(CBOT)
Dec12 121030 50.29 50.55 50.06 50.09 -0.09 50,517 125,966 -3,494
Jan13 121030 50.69 50.89 50.41 50.45 -0.08 23,063 94,268 +1,295
Mar13 121030 51.02 51.32 50.87 50.88 -0.09 6,571 40,619 +365
May13 121030 51.39 51.69 51.25 51.28 -0.06 4,114 24,954 -67
Jul13 121030 51.72 51.97 51.55 51.59 -0.02 3,620 19,418 +240
Aug13 121030 51.86 51.93 51.65 51.66 +0.01 193 2,974 +21
Sep13 121030 51.74 51.85 51.52 51.59 +0.02 150 2,337 +27
Oct13 121030 51.43 51.43 51.24 51.24 -0.03 277 4,071 +92
Dec13 121030 51.20 51.43 51.12 51.15 -0.03 1,187 9,998 +348
Jan14 121030 51.31 51.34 51.31 51.31 -0.03 2 618 +0
Total Volume and Open Interest 89,694 326,048 -1,173
Canola(WCE)
Nov12 121030 618.0 625.6 618.0 621.2 +2.1 7,363 7,070 -7,667
Jan13 121030 616.5 620.9 616.5 618.0 +0.1 7,688 110,927 -721
Mar13 121030 612.9 617.4 612.9 614.8 +0.3 423 19,074 -12
May13 121030 610.9 612.3 609.2 610.4 +1.6 223 20,922 -13
Jul13 121030 608.6 608.7 605.7 607.2 +1.2 403 6,609 +145
Total Volume and Open Interest 16,307 170,945 -8,264
Corn(CBOT)
Dec12 121030 737.25 743.75 736.00 741.75 +4.75 86,078 520,106 -8,345
Mar13 121030 739.00 746.00 738.00 744.50 +5.50 32,763 364,401 +4,025
May13 121030 736.25 742.50 735.00 741.50 +5.50 7,562 92,817 +740
Jul13 121030 729.25 735.50 728.75 734.25 +5.25 8,129 143,649 +1,079
Sep13 121030 658.00 662.00 656.75 660.50 +1.75 894 28,250 -20
Dec13 121030 634.00 639.50 633.00 637.25 +1.50 4,891 123,382 +1,120
Mar14 121030 645.00 645.25 642.50 644.50 +1.50 52 2,585 +9
May14 121030 650.75 650.75 649.25 650.75 +1.50 32 827 -2
Jul14 121030 653.25 653.25 652.75 653.25 +0.50 39 1,117 -6
Sep14 121030 607.50 607.50 607.00 607.50 +0.50 0 86 +0
Total Volume and Open Interest 140,501 1,284,415 -1,375
Wheat(CBOT)
Dec12 121030 858.25 866.50 852.75 856.75 -1.25 33,886 220,417 -5,992
Mar13 121030 874.00 881.25 867.75 871.75 -1.00 15,174 101,355 +1,389
May13 121030 879.50 888.00 875.00 879.00 -0.75 5,368 30,460 +167
Jul13 121030 860.00 869.00 859.75 868.25 +6.00 6,242 65,808 +194
Sep13 121030 870.00 877.50 870.00 877.50 +6.00 893 6,170 +432
Dec13 121030 876.50 885.75 876.00 884.75 +6.75 1,906 41,811 +246
Total Volume and Open Interest 63,662 470,191 -3,455
Wheat(KCBT)
Dec12 121030 905.25 910.25 895.00 902.25 -1.00 7,156 94,482 -761
Mar13 121030 919.00 924.50 909.50 916.75 -0.75 4,525 34,038 +386
May13 121030 923.25 930.50 916.00 923.50 +0.25 511 11,180 +68
Jul13 121030 905.00 909.00 898.50 907.50 +6.00 463 17,445 -26
Sep13 121030 903.00 909.75 900.75 909.75 +6.50 69 2,534 +20
Dec13 121030 915.00 917.00 907.00 917.00 +7.25 67 1,663 +25
Total Volume and Open Interest 12,802 161,674 -277
Wheat(MGE)
Dec12 121030 939.25 944.00 932.00 934.75 -3.50 1,634 19,663 -336
Mar13 121030 943.00 947.75 939.00 942.00 -0.25 1,159 13,604 +327
May13 121030 950.00 954.00 945.50 948.00 -0.50 121 3,831 +7
Jul13 121030 950.00 955.00 946.25 952.00 +2.25 24 2,128 +4
Sep13 121030 929.00 930.00 925.00 930.00 +2.75 22 2,766 +10
Total Volume and Open Interest 2,991 42,780 +22
Oats(CBOT)
Dec12 121030 388.25 389.75 386.50 388.75 +1.00 267 9,253 +15
Mar13 121030 394.00 397.00 394.00 396.75 +2.75 163 2,948 +47
May13 121030 397.00 397.75 394.75 397.75 +3.00 0 287 +0
Jul13 121030 397.25 397.25 394.25 397.25 +3.00 0 10 +0
Total Volume and Open Interest 430 12,542 +62
Rough Rice(CBOT)
Nov12 121030 14.73 14.80 14.66 14.77 +0.04 1,261 2,407 -1,383
Jan13 121030 15.09 15.11 14.98 15.08 +0.03 1,344 11,620 +827
Mar13 121030 15.43 15.43 15.31 15.40 +0.03 79 826 +32
May13 121030 15.68 15.68 15.65 15.68 +0.03 4 31 +3
Total Volume and Open Interest 2,688 14,941 -521
Live Cattle(CME)
Oct12 121030 125.350 125.950 125.250 125.900 +0.515 570 574 -433
Dec12 121030 125.580 126.450 125.135 126.200 +0.915 16,007 135,100 +509
Feb13 121030 129.350 129.985 129.000 129.800 +0.550 6,505 71,786 +1,207
Apr13 121030 133.500 134.130 133.075 133.950 +0.515 3,950 52,261 +159
Jun13 121030 129.950 130.550 129.700 130.400 +0.500 1,966 28,819 +139
Aug13 121030 129.935 130.650 129.750 130.630 +0.645 938 11,080 -74
Total Volume and Open Interest 30,262 303,768 +1,548
Feeder Cattle(CME)
Nov12 121030 146.130 147.935 145.600 147.050 +1.115 1,789 5,871 -518
Jan13 121030 147.500 149.800 147.200 149.500 +2.015 2,647 12,717 +357
Mar13 121030 149.735 151.650 149.285 151.630 +1.980 923 3,928 +204
Apr13 121030 151.350 153.130 150.950 152.785 +1.485 196 1,201 +60
May13 121030 152.150 154.185 152.150 153.750 +1.300 128 1,210 +1
Aug13 121030 156.000 157.350 155.650 156.250 +0.370 31 506 +10
Sep13 121030 158.000 158.000 156.750 156.750 +0.500 1 16 +1
Total Volume and Open Interest 5,715 25,449 +115
Lean Hogs(CME)
Dec12 121030 77.930 78.350 77.700 78.100 +0.300 17,377 92,076 -3,734
Feb13 121030 83.400 83.950 83.230 83.885 +0.635 8,833 46,120 +86
Apr13 121030 89.535 90.000 89.330 89.900 +0.400 2,569 30,547 -37
May13 121030 97.385 97.650 97.385 97.650 +0.450 231 1,455 +151
Jun13 121030 100.080 100.700 99.950 100.580 +0.580 1,199 25,518 -96
Jul13 121030 100.035 100.350 99.750 100.300 +0.450 375 6,421 +60
Aug13 121030 99.050 99.500 98.785 99.500 +1.000 316 7,328 +15
Oct13 121030 87.980 88.400 87.850 88.300 +0.550 289 4,279 +34
Total Volume and Open Interest 31,212 215,390 -3,520
Class III Milk(CME)
Oct12 121030 21.02 21.05 21.02 21.05 +0.02 27 5,634 +1
Nov12 121030 20.88 21.01 20.83 20.97 +0.11 264 5,086 -76
Dec12 121030 19.97 20.12 19.85 20.08 +0.11 215 4,873 +26
Jan13 121030 19.28 19.40 19.17 19.39 +0.10 109 1,991 +4
Feb13 121030 19.00 19.12 18.92 19.05 +0.05 84 1,630 +20
Total Volume and Open Interest 925 27,017 +86
Cocoa(ICE)
Dec12 121030 2355 2457 2353 2390 +40 8,558 78,695 -388
Mar13 121030 2368 2469 2367 2403 +40 5,010 51,051 -142
May13 121030 2380 2457 2380 2413 +37 1,029 26,611 +255
Jul13 121030 2401 2486 2393 2420 +32 593 15,093 -31
Sep13 121030 2408 2466 2405 2424 +28 237 5,718 +216
Dec13 121030 2415 2500 2413 2431 +27 93 7,084 +75
Mar14 121030 2450 2450 2425 2436 +29 16 11,331 +1
Total Volume and Open Interest 15,539 203,258 -12
Coffee "C"(ICE)
Dec12 121030 162.00 162.75 156.55 157.20 -4.45 15,869 72,688 -3,546
Mar13 121030 165.90 166.95 161.15 161.70 -4.20 7,563 49,400 +976
May13 121030 168.70 169.70 163.90 164.50 -4.15 2,965 14,420 +713
Jul13 121030 172.50 172.50 166.90 167.35 -4.15 811 6,124 -153
Sep13 121030 175.35 175.35 169.95 170.20 -4.15 252 4,653 +147
Dec13 121030 179.25 179.25 174.00 174.05 -4.20 54 3,087 +27
Total Volume and Open Interest 27,520 151,439 -1,836
Orange Juice(ICE)
Nov12 121030 109.00 109.50 107.00 107.45 -0.80 978 2,808 -666
Jan13 121030 108.45 109.30 107.00 107.45 -0.70 1,619 16,182 +801
Mar13 121030 110.75 111.00 109.00 109.35 -0.70 100 3,047 +67
May13 121030 112.70 112.70 111.30 111.75 -0.60 29 1,002 +20
Jul13 121030 114.25 114.25 114.25 114.25 -0.75 14 113 +12
Sep13 121030 116.10 116.10 116.10 116.10 -0.75 0 64 +0
Total Volume and Open Interest 2,740 23,299 +234
Sugar #11(ICE)
Mar13 121030 19.46 19.68 19.42 19.56 +0.15 22,670 377,846 +863
May13 121030 19.37 19.56 19.34 19.47 +0.15 8,079 92,087 +752
Jul13 121030 19.22 19.41 19.22 19.34 +0.15 4,892 119,903 +176
Oct13 121030 19.56 19.66 19.55 19.61 +0.15 2,503 59,530 +519
Mar14 121030 19.97 20.08 19.97 20.03 +0.14 749 39,541 +214
May14 121030 19.91 19.93 19.87 19.93 +0.12 151 11,017 -48
Jul14 121030 19.82 19.88 19.82 19.86 +0.10 67 6,657 -25
Oct14 121030 19.90 19.93 19.90 19.93 +0.09 29 7,943 -2
Total Volume and Open Interest 39,168 722,459 +2,476
London Cocoa(LCE)
Dec12 121030 1538 1588 1532 1544 +10 6,862 48,324 -333
Mar13 121030 1535 1581 1529 1541 +8 5,141 68,420 +294
May13 121030 1545 1586 1535 1547 +7 2,794 26,690 +158
Jul13 121030 1553 1593 1539 1551 +2 2,041 18,719 +317
Sep13 121030 1558 1597 1542 1556 +2 2,360 14,193 +148
Dec13 121030 1554 1592 1540 1553 +10 666 7,617 +0
Mar14 121030 1553 1585 1532 1546 +7 659 7,148 +112
Total Volume and Open Interest 20,528 196,327 +696
London Sugar(LCE)
Dec12 121030 546.80 549.00 543.70 544.70 +0.90 1,792 28,110 -98
Mar13 121030 525.60 527.60 524.40 526.00 +2.70 3,277 33,698 -163
May13 121030 530.00 530.60 527.80 529.50 +3.10 311 10,580 +91
Aug13 121030 528.50 531.30 528.20 530.10 +3.20 100 4,834 +88
Oct13 121030 530.30 530.70 530.30 530.60 +2.50 8 3,661 +57
Total Volume and Open Interest 5,488 83,095 -22
Cotton(ICE)
Dec12 121030 72.75 73.13 70.75 70.92 -1.69 5,981 110,193 -408
Mar13 121030 73.20 73.69 71.89 72.00 -1.19 3,790 73,566 +1,238
May13 121030 74.38 74.81 73.00 73.13 -1.24 372 10,132 +87
Jul13 121030 75.53 75.90 74.07 74.21 -1.31 184 9,355 +80
Oct13 121030 75.74 75.74 75.74 75.74 -1.33 0 3 +0
Dec13 121030 78.00 78.00 76.35 76.48 -1.38 78 4,725 +12
Total Volume and Open Interest 10,405 208,031 +1,009
Lumber(CME)
Nov12 121030 309.2 317.5 305.3 308.8 -0.9 146 1,519 -14
Jan13 121030 323.7 331.8 318.0 321.2 -1.0 495 6,734 +245
Mar13 121030 330.6 336.8 325.4 327.3 -1.1 90 1,560 +24
May13 121030 336.8 339.8 332.0 338.0 +1.0 35 436 +27
Total Volume and Open Interest 766 10,284 +282
Crude Oil(NYM)
Dec12 121030 85.31 86.24 85.10 85.68 +0.14 145,729 387,221 -7,104
Jan13 121030 85.77 86.73 85.60 86.19 +0.14 48,477 173,267 +528
Feb13 121030 86.29 87.25 86.22 86.73 +0.14 29,786 83,231 +4,053
Mar13 121030 86.75 87.73 86.74 87.28 +0.15 23,081 104,102 +537
Apr13 121030 87.35 88.17 87.22 87.75 +0.16 9,761 40,442 +2,731
May13 121030 87.67 88.57 87.67 88.17 +0.18 6,684 37,615 +781
Jun13 121030 88.01 88.86 87.92 88.50 +0.21 15,858 100,014 +1,652
Jul13 121030 88.91 89.05 88.23 88.74 +0.23 1,676 40,338 +216
Aug13 121030 88.67 88.88 88.67 88.88 +0.25 1,240 27,685 +167
Sep13 121030 88.88 89.20 88.39 88.97 +0.28 2,384 38,362 +34
Oct13 121030 88.88 89.12 88.88 89.01 +0.31 1,091 24,406 +79
Nov13 121030 89.00 89.04 89.00 89.04 +0.33 1,242 27,480 -143
Dec13 121030 88.40 89.38 88.27 89.04 +0.33 11,605 161,951 -1,384
Jan14 121030 88.89 88.89 88.89 88.89 +0.32 324 27,198 -8
Feb14 121030 88.72 88.72 88.72 88.72 +0.30 128 9,490 -14
Mar14 121030 88.55 88.80 88.55 88.55 +0.28 112 16,354 +43
Total Volume and Open Interest 306,145 1,590,659 +2,529
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121030 85.250 86.225 85.100 85.675 +0.125 3,451 10,334 +48
Jan13 121030 85.875 86.625 85.600 86.200 +0.150 177 1,816 +41
Feb13 121030 86.875 87.150 86.550 86.725 +0.125 130 520 -76
Mar13 121030 87.450 87.600 87.275 87.275 +0.150 98 225 +95
Apr13 121030 87.750 87.750 87.750 87.750 +0.150 0 4 +0
May13 121030 88.175 88.175 88.175 88.175 +0.175 0 5 +0
Jun13 121030 88.500 88.500 88.500 88.500 +0.200 0 39 +0
Jul13 121030 88.750 88.750 88.750 88.750 +0.250      
Total Volume and Open Interest 3,856 13,095 +108
Heating Oil(NYM)
Nov12 121030 310.95 311.50 306.75 308.66 -2.86 18,545 13,442 -5,837
Dec12 121030 307.71 309.23 304.86 306.97 -1.76 62,408 91,567 +4,041
Jan13 121030 306.18 307.18 303.45 305.49 -0.86 31,115 49,517 -1,854
Feb13 121030 303.70 304.97 301.68 303.66 -0.25 15,458 31,064 -2,051
Mar13 121030 300.20 302.17 299.17 300.92 -0.01 10,257 24,126 +418
Apr13 121030 296.42 298.66 295.94 297.59 +0.09 6,164 26,003 +937
May13 121030 299.89 299.89 298.04 298.87 +0.13 2,518 14,657 +206
Jun13 121030 297.87 298.22 295.93 297.15 +0.18 2,144 17,325 +104
Jul13 121030 296.04 296.40 296.00 296.40 +0.20 153 4,243 +14
Aug13 121030 295.45 295.97 295.45 295.97 +0.22 111 2,764 +4
Sep13 121030 295.19 295.60 294.93 295.60 +0.25 127 5,726 +42
Oct13 121030 295.48 295.53 295.48 295.53 +0.32 54 2,093 -9
Nov13 121030 295.55 295.55 295.55 295.55 +0.41 40 1,988 +28
Dec13 121030 296.45 296.45 293.71 295.30 +0.46 372 11,575 +3
Total Volume and Open Interest 149,480 298,190 -3,951
Gasoline(NYMEX)
Nov12 121030 273.60 277.35 269.16 272.88 -2.80 24,890 12,442 -2,495
Dec12 121030 263.79 265.27 260.92 261.55 -2.56 61,426 120,141 +3,271
Jan13 121030 261.80 263.20 259.66 260.36 -1.85 26,540 51,478 +1,320
Feb13 121030 262.24 263.65 260.42 260.87 -1.69 9,000 19,205 -523
Mar13 121030 263.61 265.06 262.16 262.51 -1.58 4,892 20,199 +37
Apr13 121030 278.42 279.98 276.78 277.41 -1.38 2,740 11,994 +22
May13 121030 277.44 279.32 276.28 276.88 -1.36 1,725 8,874 -143
Jun13 121030 275.63 276.74 274.25 274.33 -1.51 1,297 9,178 +403
Jul13 121030 272.30 273.67 270.87 271.33 -1.61 143 2,955 +58
Aug13 121030 267.66 268.22 267.66 267.88 -1.69 50 2,368 +0
Total Volume and Open Interest 132,917 273,860 +1,995
e-miNY RBOB Gasoline(NYM)
Nov12 121030 272.90 272.90 272.88 272.90 -2.80      
Dec12 121030 261.60 261.60 261.55 261.60 -2.50      
Jan13 121030 260.40 260.40 260.36 260.40 -1.80      
Feb13 121030 260.90 260.90 260.87 260.90 -1.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121030 3.801 3.820 3.650 3.691 -0.112 106,538 186,848 +6,128
Jan13 121030 3.928 3.945 3.779 3.824 -0.108 47,237 262,979 +1,162
Feb13 121030 3.937 3.945 3.793 3.830 -0.105 26,187 60,124 +4,682
Mar13 121030 3.912 3.912 3.766 3.800 -0.105 20,046 128,402 -178
Apr13 121030 3.871 3.875 3.741 3.778 -0.095 21,352 129,024 +1,443
May13 121030 3.904 3.906 3.794 3.809 -0.088 4,365 36,378 -3
Jun13 121030 3.933 3.933 3.837 3.847 -0.086 2,609 20,182 +156
Jul13 121030 3.972 3.972 3.855 3.888 -0.085 2,396 25,157 +86
Aug13 121030 3.935 3.958 3.877 3.909 -0.085 1,794 22,896 +30
Sep13 121030 3.951 3.954 3.893 3.912 -0.086 2,141 21,691 +294
Oct13 121030 4.039 4.047 3.910 3.948 -0.087 10,887 81,263 +958
Nov13 121030 4.113 4.113 4.004 4.051 -0.084 2,928 24,235 +23
Dec13 121030 4.326 4.326 4.237 4.249 -0.082 2,982 31,519 -83
Jan14 121030 4.415 4.415 4.314 4.354 -0.084 5,314 53,763 +145
Feb14 121030 4.365 4.369 4.325 4.338 -0.078 277 5,369 +66
Mar14 121030 4.296 4.297 4.262 4.262 -0.078 415 11,201 +57
Total Volume and Open Interest 259,400 1,188,947 +3,616
Brent Crude Oil(ICE)
Dec12 121030 109.36 110.10 108.65 109.08 -0.36 170,584 243,208 -20,208
Jan13 121030 107.93 108.83 107.49 107.90 -0.28 118,611 201,795 -8,376
Feb13 121030 106.92 107.97 106.71 107.07 -0.27 54,867 82,192 +4,979
Mar13 121030 106.23 107.32 106.09 106.44 -0.27 33,498 64,494 +1,284
Apr13 121030 105.74 106.83 105.61 105.95 -0.26 15,143 36,130 +1,161
May13 121030 105.35 106.41 105.21 105.54 -0.25 11,227 32,297 +747
Jun13 121030 104.87 106.01 104.81 105.14 -0.23 25,301 79,905 -480
Jul13 121030 104.96 105.58 104.46 104.73 -0.23 3,910 28,839 +1,363
Aug13 121030 104.44 105.12 104.00 104.27 -0.23 5,202 39,427 +532
Sep13 121030 103.77 103.77 103.77 103.77 -0.23 5,029 42,964 +644
Oct13 121030 103.22 103.28 103.22 103.28 -0.23 2,346 39,628 +764
Nov13 121030 102.56 102.82 102.56 102.82 -0.24 1,857 28,637 +455
Dec13 121030 102.37 103.26 102.00 102.42 -0.25 17,903 111,682 +62
Jan14 121030 102.02 102.02 102.02 102.02 -0.26 1,076 17,767 +466
Total Volume and Open Interest 473,418 1,236,140 -15,809
Gas Oil(ICE)
Nov12 121030 971.00 974.00 957.00 963.50 -7.00 44,149 84,804 -3,283
Dec12 121030 952.50 957.50 946.75 950.50 -3.75 86,976 163,050 +2,786
Jan13 121030 944.00 949.25 939.25 943.50 -1.50 38,497 69,946 +1,525
Feb13 121030 940.00 943.50 933.75 938.00 -0.50 12,654 33,855 -92
Mar13 121030 934.00 938.25 929.00 932.50 -0.25 9,080 34,055 -64
Apr13 121030 929.00 933.00 923.50 927.00 -0.25 5,589 27,239 +472
May13 121030 924.50 927.00 920.00 922.75 unch 3,609 19,309 +559
Jun13 121030 921.50 925.25 916.50 919.50 unch 8,450 43,491 +1,585
Jul13 121030 917.25 921.75 915.50 916.75 +0.25 749 14,756 +122
Aug13 121030 914.25 918.50 912.50 913.75 +0.50 239 10,250 +63
Total Volume and Open Interest 214,846 609,095 +4,420
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121030 2.414 2.419 2.401 2.413 +0.028 50 410 -37
Dec12 121030 2.394 2.403 2.386 2.396 +0.022 210 1,467 +23
Jan13 121030 2.370 2.386 2.370 2.378 +0.023 75 1,393 +6
Feb13 121030 2.363 2.370 2.363 2.368 +0.016 44 819 +10
Mar13 121030 2.372 2.379 2.371 2.376 +0.016 66 1,867 +25
Apr13 121030 2.384 2.388 2.384 2.388 +0.013 88 591 +14
May13 121030 2.392 2.400 2.388 2.396 +0.017 86 1,152 +32
Total Volume and Open Interest 746 10,783 +113
WTI Crude Oil(ICE)
Dec12 121030 85.30 86.25 85.13 85.68 +0.14 36,458 121,956 -1,814
Jan13 121030 85.95 86.66 85.70 86.19 +0.14 15,226 53,597 +571
Feb13 121030 86.41 87.13 86.36 86.73 +0.14 8,135 25,912 +772
Mar13 121030 87.37 87.66 87.17 87.28 +0.15 4,868 38,099 -597
Apr13 121030 87.47 88.03 87.47 87.75 +0.16 2,343 12,375 +54
May13 121030 88.22 88.22 88.17 88.17 +0.18 1,780 8,605 -68
Jun13 121030 87.95 88.74 87.95 88.50 +0.21 4,509 49,700 +590
Jul13 121030 88.74 88.74 88.74 88.74 +0.23 1,034 6,676 +220
Aug13 121030 88.88 88.88 88.88 88.88 +0.25 1,167 4,841 -255
Sep13 121030 88.97 88.97 88.97 88.97 +0.28 1,238 8,909 +156
Oct13 121030 89.01 89.01 89.01 89.01 +0.31 799 4,395 +79
Nov13 121030 89.04 89.04 89.04 89.04 +0.33 536 5,162 +216
Dec13 121030 88.88 89.29 88.72 89.04 +0.33 5,690 71,194 -489
Jan14 121030 88.89 88.89 88.89 88.89 +0.32 330 4,900 +330
Feb14 121030 88.72 88.72 88.72 88.72 +0.30 0 1,851 +0
Mar14 121030 88.55 88.55 88.55 88.55 +0.28 0 3,582 +0
Total Volume and Open Interest 85,227 518,721 +85
US Dollar Index(ICE)
Dec12 121030 80.320 80.375 79.900 79.988 -0.330 11,538 39,912 +385
Mar13 121030 80.395 80.395 80.170 80.198 -0.340 54 888 +33
Jun13 121030 80.438 80.438 80.438 80.438 -0.340 0 3 +0
Total Volume and Open Interest 11,592 40,806 +418
Australian Dollar(CME)
Dec12 121030 102.93 103.45 102.87 103.31 +0.35 52,341 173,251 -1,544
Mar13 121030 102.59 102.59 102.24 102.59 +0.35 18 657 +4
Jun13 121030 101.91 101.91 101.57 101.91 +0.34 0 7 +0
Total Volume and Open Interest 52,359 173,920 -1,540
British Pound(CME)
Dec12 121030 160.27 160.84 160.19 160.75 +0.38 58,008 161,655 -6,245
Mar13 121030 160.70 160.70 160.32 160.70 +0.38 0 407 +0
Jun13 121030 160.67 160.67 160.28 160.67 +0.39 0 60 +0
Total Volume and Open Interest 58,008 162,124 -6,245
Canadian Dollar(CME)
Dec12 121030 99.78 100.06 99.70 99.97 +0.17 39,592 164,371 -2,650
Mar13 121030 99.60 99.85 99.48 99.76 +0.17 509 3,308 +366
Jun13 121030 99.50 99.55 99.38 99.55 +0.17 3 557 +0
Sep13 121030 99.10 99.33 99.10 99.33 +0.18 39 907 -34
Total Volume and Open Interest 40,143 169,249 -2,318
Japanese Yen(CME)
Dec12 121030 125.36 126.40 124.81 125.67 +0.34 62,549 147,519 +1,883
Mar13 121030 125.52 126.44 125.27 125.81 +0.34 58 554 +13
Jun13 121030 125.50 126.50 125.34 125.91 +0.32 0 22 +0
Total Volume and Open Interest 62,607 148,117 +1,896
Swiss Franc(CME)
Dec12 121030 106.89 107.61 106.75 107.35 +0.49 14,418 36,767 +200
Mar13 121030 107.51 107.52 107.03 107.52 +0.49 4 21 +0
Jun13 121030 107.72 107.72 107.23 107.72 +0.49 0 3 +0
Total Volume and Open Interest 14,422 36,791 +200
EuroFX(CME)
Dec12 121030 129.10 129.90 128.92 129.69 +0.59 121,660 219,425 -704
Mar13 121030 129.21 130.00 129.16 129.81 +0.59 111 1,016 +50
Jun13 121030 129.65 130.00 129.34 129.93 +0.59 3 542 +3
Total Volume and Open Interest 121,774 221,033 -651
Mexican Peso(CME)
Nov12 121030 764.25 764.25 763.25 764.25 +1.00      
Dec12 121030 760.75 763.75 758.75 761.75 +1.00 21,712 202,478 -5,153
Total Volume and Open Interest 21,712 203,398 -5,153
Brazilian Real(CME)
Nov12 121030 491.60 492.10 491.60 492.10 unch 226 2,791 -111
Dec12 121030 490.10 490.20 489.75 490.20 unch 353 2,546 +239
Jan13 121030 488.40 488.40 488.40 488.40 unch      
Feb13 121030 486.65 486.65 486.65 486.65 unch 0 1 +0
Total Volume and Open Interest 579 27,834 +128
30-Year T-Bonds(CBOT)
Dec12 121030 148~250 149~040 148~110 148~200 -0~030 102,764 548,536 +1,928
Mar13 121030 147~200 147~200 147~020 147~090 -0~030 51 431 +26
Jun13 121030 146~040 146~070 146~040 146~040 -0~030      
Total Volume and Open Interest 102,815 548,967 +1,954
10-Year T-Notes(CBOT)
Dec12 121030 132~265 133~015 132~185 132~215 -0~035 348,127 1,684,829 -2,091
Mar13 121030 132~100 132~130 132~010 132~025 -0~035 1,491 3,410 +806
Jun13 121030 131~075 131~110 131~075 131~075 -0~035      
Total Volume and Open Interest 349,618 1,688,239 -1,285
5-Year T-Notes(CBOT)
Dec12 121030 124~040 124~070 123~292 124~000 -0~040 160,104 1,336,861 -4,599
Mar13 121030 123~304 123~304 123~206 123~244 -0~040 38 917 +12
Jun13 121030 123~044 123~084 123~044 123~044 -0~040      
Total Volume and Open Interest 160,142 1,337,778 -4,587
2 Year T-Notes(CBOT)
Dec12 121030 110~046 110~050 110~040 110~044 -0~004 78,185 888,468 -5,600
Mar13 121030 110~034 110~036 110~024 110~030 -0~006 682 44,814 +671
Jun13 121030 109~194 109~202 109~194 109~194 -0~006      
Total Volume and Open Interest 78,867 933,282 -4,929
Eurodollars(CME)
Dec12 121030 99.680 99.680 99.670 99.680 unch 103,641 942,609 -21,690
Mar13 121030 99.670 99.675 99.665 99.670 unch 101,762 798,190 +5,546
Jun13 121030 99.650 99.655 99.635 99.645 unch 63,770 749,663 -4,781
Sep13 121030 99.625 99.635 99.615 99.620 -0.005 50,734 639,404 -3,511
Dec13 121030 99.595 99.605 99.575 99.585 -0.010 68,976 715,040 +11,104
Mar14 121030 99.560 99.575 99.535 99.545 -0.015 52,775 623,960 +468
Jun14 121030 99.515 99.525 99.480 99.495 -0.020 61,610 487,965 +8,202
Sep14 121030 99.460 99.475 99.425 99.435 -0.025 50,682 461,175 +4,208
Dec14 121030 99.395 99.410 99.355 99.365 -0.025 45,994 445,470 +7,046
Mar15 121030 99.320 99.345 99.290 99.300 -0.025 29,524 465,723 +1,763
Jun15 121030 99.250 99.265 99.205 99.215 -0.025 32,540 518,155 +2,207
Sep15 121030 99.145 99.165 99.105 99.110 -0.030 32,740 325,272 +2,758
Dec15 121030 99.025 99.045 98.975 98.985 -0.030 31,909 304,592 +795
Mar16 121030 98.895 98.920 98.850 98.860 -0.030 13,156 193,454 -966
Jun16 121030 98.755 98.785 98.705 98.720 -0.030 9,127 135,482 -778
Sep16 121030 98.620 98.645 98.565 98.575 -0.030 9,745 130,567 +260
Dec16 121030 98.470 98.495 98.410 98.425 -0.030 5,801 92,980 -420
Mar17 121030 98.340 98.365 98.285 98.295 -0.030 3,479 87,360 +256
Total Volume and Open Interest 779,707 8,340,961 +14,823
Ultra T-Bond(CBOT)
Dec12 121030 164~10 164~20 163~19 163~30 -0~06 11,154 354,045 -247
Mar13 121030 162~17 162~23 162~17 162~17 -0~06 0 22 +0
Jun13 121030 162~17 162~23 162~17 162~17 -0~06      
Total Volume and Open Interest 11,154 354,067 -247
30 Day Federal Funds(CBOT)
Oct12 121030 99.838 99.840 99.838 99.840 unch 6,013 81,278 -364
Nov12 121030 99.840 99.840 99.830 99.840 unch 874 58,597 -259
Dec12 121030 99.845 99.850 99.845 99.845 -0.005 263 33,612 +81
Jan13 121030 99.860 99.860 99.855 99.855 -0.005 108 21,705 -21
Feb13 121030 99.865 99.865 99.860 99.860 -0.005 247 23,608 +16
Mar13 121030 99.860 99.860 99.855 99.855 -0.005 367 18,570 -87
Total Volume and Open Interest 9,575 417,423 -708
3-Mth Euro-Yen(CME)
Dec12 121030 99.683 99.683 99.683 99.683 -0.002      
Mar13 121030 99.705 99.705 99.705 99.705 -0.002      
Jun13 121030 99.730 99.730 99.730 99.730 -0.002      
Sep13 121030 99.738 99.738 99.738 99.738 -0.002      
Dec13 121030 99.740 99.740 99.740 99.740 unch      
Mar14 121030 99.740 99.740 99.740 99.740 unch      
Jun14 121030 99.600 99.600 99.600 99.600 unch      
Sep14 121030 99.460 99.460 99.460 99.460 unch      
Dec14 121030 99.685 99.685 99.685 99.685 unch      
Mar15 121030 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121030 99.68 99.68 99.68 99.68 0.00 9 1,360 +1
Mar13 121030 99.71 99.71 99.71 99.71 0.00 0 184 +0
Jun13 121030 99.73 99.73 99.73 99.73 0.00 0 201 +0
Sep13 121030 99.74 99.74 99.74 99.74 0.00 0 305 +0
Dec13 121030 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121030 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121030 99.60 99.60 99.60 99.60 unch      
Sep14 121030 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 9 2,782 +1
Japanese Gov't Bonds(SGX)
Dec12 121030 144.28 144.46 144.26 144.34 +0.11 3,689 21,616 +1,958
Mar13 121030 143.62 143.62 143.62 143.62 +0.11      
Jun13 121030 141.53 141.53 141.53 141.53 +0.11      
Total Volume and Open Interest 3,689 21,616 +1,958
Euro-Bund(EUREX)
Dec12 121030 141.82 142.00 141.35 141.54 -0.16 475,667 858,958 +11,687
Mar13 121030 143.50 143.55 142.95 143.12 -0.17 2,109 67,465 +853
Jun13 121030 141.54 141.54 141.54 141.54 -0.16      
Total Volume and Open Interest 477,776 926,423 +12,540
Euro-Bobl(EUREX)
Dec12 121030 125.90 125.95 125.71 125.79 -0.06 327,662 747,610 -14,282
Mar13 121030 126.43 126.43 126.41 126.43 -0.06 2,199 37,133 +552
Jun13 121030 126.43 126.43 126.43 126.43 -0.06      
Total Volume and Open Interest 329,861 784,743 -13,730
3-Mth Euribor(EUREX)
Dec12 121030 99.805 99.805 99.805 99.805 unch 0 2,203 +0
Mar13 121030 99.795 99.795 99.795 99.795 -0.005 25 1,858 +25
Jun13 121030 99.765 99.765 99.765 99.765 -0.005 25 702 +0
Total Volume and Open Interest 125 6,935 +5
Long Gilt(LIFFE)
Dec12 121030 119~16 119~18 119~08 119~12 -0~09 94,328 330,647 +3,365
Mar13 121030 118~17 118~17 118~17 118~17 -0~09 0 133 +83
Total Volume and Open Interest 94,328 330,780 +3,448
3-Mth Short Sterling(LIFFE)
Dec12 121030 99.49 99.49 99.48 99.48 -0.01 19,683 301,097 -3,059
Mar13 121030 99.50 99.51 99.48 99.49 -0.01 20,780 350,789 +5,185
Jun13 121030 99.51 99.51 99.48 99.49 -0.02 26,066 278,500 +914
Sep13 121030 99.50 99.51 99.47 99.48 -0.02 27,056 300,302 +15,827
Dec13 121030 99.46 99.48 99.44 99.45 -0.02 23,487 324,854 +9,868
Mar14 121030 99.43 99.45 99.40 99.41 -0.03 26,404 245,534 +6,866
Total Volume and Open Interest 229,810 2,602,627 +22,244
3-Mth Euribor(LIFFE)
Dec12 121030 99.805 99.810 99.795 99.805 unch 80,981 509,756 +4,975
Mar13 121030 99.800 99.805 99.785 99.795 -0.005 74,158 496,754 -13,879
Jun13 121030 99.775 99.780 99.755 99.765 -0.005 81,959 436,141 -2,880
Total Volume and Open Interest 520,702 3,860,554 +5,459
3-Mth Aus T-Bills(SFE)
Dec12 121030 96.94 96.95 96.93 96.94 unch 20,892 152,730 -1,339
Mar13 121030 97.14 97.17 97.13 97.15 unch 22,437 188,056 -1,635
Jun13 121030 97.25 97.29 97.23 97.27 +0.02 19,163 139,555 +3,253
Sep13 121030 97.24 97.30 97.24 97.27 +0.02 7,764 88,454 +832
Dec13 121030 97.15 97.22 97.15 97.19 +0.03 4,621 66,269 +464
Mar14 121030 97.07 97.12 97.06 97.10 +0.03 1,633 41,323 -98
Jun14 121030 96.99 97.04 96.99 97.01 +0.03 1,194 20,172 +704
Sep14 121030 96.91 96.95 96.91 96.93 +0.03 1,016 12,945 +488
Dec14 121030 96.86 96.86 96.86 96.86 +0.04 0 1,606 +0
Mar15 121030 96.79 96.79 96.79 96.79 +0.04 0 35 +0
Total Volume and Open Interest 78,720 711,348 +2,669
10-Year Aus T-Bonds(SFE)
Dec12 121030 96.88 96.97 96.87 96.95 +0.06 46,187 414,741 +5,088
Mar13 121030 96.95 96.95 96.95 96.95 +0.06      
Total Volume and Open Interest 46,187 414,741 +5,088
3-Year Aus T-Bonds(SFE)
Dec12 121030 97.44 97.51 97.42 97.49 +0.04 139,594 455,871 -9,531
Mar13 121030 97.49 97.49 97.49 97.49 +0.04      
Total Volume and Open Interest 139,594 455,871 -9,531
Gold(CMX)
Dec12 121030 1710.3 1715.7 1705.2 1712.1 +3.4 57,608 307,992 -2,364
Feb13 121030 1710.0 1717.4 1708.2 1714.3 +3.5 2,421 44,816 +1,229
Apr13 121030 1711.2 1719.3 1710.7 1716.2 +3.5 240 16,404 -9
Jun13 121030 1718.4 1719.8 1716.4 1718.0 +3.5 59 20,741 +30
Aug13 121030 1720.1 1720.1 1718.7 1719.8 +3.5 0 8,581 +0
Oct13 121030 1721.7 1721.7 1721.7 1721.7 +3.5 1 5,336 +0
Dec13 121030 1718.8 1726.2 1717.9 1723.8 +3.5 10 11,647 +2
Feb14 121030 1726.2 1726.2 1726.2 1726.2 +3.5 0 2,423 +0
Apr14 121030 1728.6 1728.6 1728.6 1728.6 +3.5 0 3,376 +0
Jun14 121030 1731.1 1731.1 1731.1 1731.1 +3.5 0 9,003 +0
Aug14 121030 1733.6 1733.6 1733.6 1733.6 +3.5 0 83 +0
Total Volume and Open Interest 60,466 453,424 -1,256
Silver(CMX)
Dec12 121030 3179.0 3215.0 3172.0 3181.6 +7.1 16,226 76,334 -1,101
Mar13 121030 3183.0 3215.0 3183.0 3189.0 +7.4 1,173 15,605 +304
May13 121030 3214.5 3214.5 3192.0 3192.7 +7.5 86 4,818 +5
Jul13 121030 3207.5 3207.5 3195.7 3195.7 +7.6 30 5,464 +23
Sep13 121030 3213.5 3214.0 3198.3 3198.3 +7.6 16 3,218 -6
Dec13 121030 3195.0 3223.5 3195.0 3201.5 +7.7 39 15,633 +10
Mar14 121030 3200.1 3200.1 3200.1 3200.1 +7.7 0 996 +0
Total Volume and Open Interest 17,637 136,825 -814
Platinum(NYMEX)
Jan13 121030 1539.4 1557.1 1534.4 1553.6 +19.7 5,860 57,937 -467
Apr13 121030 1541.9 1560.0 1539.5 1557.0 +19.8 135 3,464 +43
Jul13 121030 1559.9 1559.9 1559.9 1559.9 +19.8 1 124 +1
Oct13 121030 1562.0 1562.0 1562.0 1562.0 +19.8 1 40 +1
Total Volume and Open Interest 6,003 61,608 -510
Palladium(NYMEX)
Dec12 121030 589.80 598.05 587.50 596.15 +6.40 2,336 18,510 +429
Mar13 121030 595.00 598.15 593.05 597.65 +6.45 97 1,794 +34
Jun13 121030 598.90 598.90 598.90 598.90 +6.45 0 6 +0
Total Volume and Open Interest 2,439 20,313 +460
Copper(CMX)
Dec12 121030 350.90 353.25 349.15 350.60 +1.15 33,556 85,187 +82
Mar13 121030 351.80 354.00 350.25 351.70 +1.25 3,861 42,322 +2,158
May13 121030 352.70 354.60 352.15 352.40 +1.30 287 6,160 +38
Jul13 121030 353.05 353.50 352.55 352.90 +1.35 155 5,114 +1
Sep13 121030 353.75 353.75 353.40 353.40 +1.40 55 1,906 -10
Total Volume and Open Interest 38,479 152,186 +2,079
DJIA Index(CBOT)
Dec12 121030 12991 13058 12928 13054 unch 80 13,298 -4
Mar13 121030 12977 12977 12977 12977 unch 0 5 +0
Jun13 121030 12896 12896 12896 12896 unch      
Sep13 121030 12817 12817 12817 12817 unch      
Total Volume and Open Interest 80 13,303 -4
E-mini DJIA Index(CBOT)
Dec12 121030 12973 13066 12926 13054 unch 15,323 107,792 -64
Mar13 121030 12977 12977 12977 12977 unch 1 179 +1
Jun13 121030 12896 12896 12896 12896 unch 0 39 +0
Sep13 121030 12817 12817 12817 12817 unch      
Total Volume and Open Interest 15,324 108,010 -63
S & P 500(CME)
Dec12 121030 1399.60 1412.00 1393.20 1407.60 unch 1,535 203,798 +21
Mar13 121030 1400.80 1400.80 1400.80 1400.80 unch 0 2,273 +0
Jun13 121030 1393.70 1393.70 1393.70 1393.70 unch 0 1,239 +0
Sep13 121030 1387.20 1387.20 1387.20 1387.20 unch      
Total Volume and Open Interest 1,535 207,310 +21
S & P 500 E-Mini(Globex)
Dec12 121030 1399.25 1412.25 1393.00 1407.50 unch 181,669 2,978,558 -14,208
Mar13 121030 1392.25 1405.00 1386.75 1400.75 unch 232 28,014 +13
Total Volume and Open Interest 181,922 3,008,408 -14,176
NASDAQ 100(CME)
Dec12 121030 2638.50 2659.00 2629.00 2659.00 unch 63 14,876 -151
Mar13 121030 2652.80 2652.80 2652.80 2652.80 unch 0 1 +0
Jun13 121030 2647.30 2647.30 2647.30 2647.30 unch      
Total Volume and Open Interest 63 14,877 -151
NASDAQ 100 E-Mini(Globex)
Dec12 121030 2637.30 2659.00 2626.00 2659.00 unch 19,101 371,325 +165
Mar13 121030 2652.80 2652.80 2652.80 2652.80 unch 4 191 -2
Total Volume and Open Interest 19,105 371,526 +163
S & P Midcap 400(CME)
Dec12 121030 973.00 973.00 973.00 973.00 unch 0 795 +0
Mar13 121030 971.00 971.00 971.00 971.00 unch      
Jun13 121030 968.90 968.90 968.90 968.90 unch      
Total Volume and Open Interest 0 795 +0
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121026 18.75 18.85 18.00 18.25 -0.05 40,944 141,985 -2,061
Dec12 121026 19.20 19.35 18.62 18.90 +0.03 26,798 69,039 +3,423
Jan13 121026 20.55 20.57 19.98 20.12 -0.03 11,748 0 +0
Total Volume and Open Interest 98,265 263,155 +19,506
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121030 8955 9010 8830 8930 -5 865 29,749 -158
Mar13 121030 8935 8940 8935 8935 -5 0 1 +0
Total Volume and Open Interest 865 29,750 -158
Nikkei 225(SGX)
Dec12 121030 8905 9010 8810 8860 -55 85,643 223,931 -1,355
Mar13 121030 8895 8895 8815 8845 -55 14 2,106 +8
Jun13 121030 8765 8765 8765 8765 -60 0 1,205 +0
Total Volume and Open Interest 85,848 239,115 -1,303
CAC 40(EURONEXT)
Nov12 121030 3401.0 3463.0 3400.0 3457.5 +51.0 54,374 312,003 -12,131
Dec12 121030 3399.0 3453.5 3399.0 3448.5 +51.5 110 26,456 +93
Jan13 121030 3447.0 3447.0 3447.0 3447.0 +50.5 0 1 +0
Total Volume and Open Interest 54,484 338,673 -12,037
Hang Seng Index(HKFE)
Oct12 121030 21530 21628 21418 21440 -85 87,951 35,810 -27,390
Nov12 121030 21520 21647 21330 21471 -74 66,563 121,350 +34,833
Dec12 121030 21451 21635 21343 21480 -69 4,805 14,360 +2,634
Total Volume and Open Interest 159,439 174,352 +10,102
DAX(EUREX)
Dec12 121030 7198.0 7295.0 7198.0 7276.5 +70.0 59,881 145,428 -3,549
Mar13 121030 7225.5 7296.0 7224.5 7281.5 +71.0 88 8,357 +6
Jun13 121030 7233.0 7305.0 7233.0 7290.0 +71.0 24 1,149 +9
Total Volume and Open Interest 59,993 154,934 -3,534
FT-SE 100(EURONEXT)
Dec12 121030 5767.50 5831.00 5755.00 5818.00 +45.50 45,365 584,058 +3,223
Mar13 121030 5737.00 5774.50 5737.00 5774.50 +45.00 4 435 +22
Jun13 121030 5709.50 5709.50 5709.50 5709.50 +46.00 0 13 +0
Total Volume and Open Interest 45,369 584,506 +3,245
SPI 200(SFE)
Dec12 121030 4478.0 4493.0 4463.0 4484.0 +6.0 22,828 258,865 -5,236
Mar13 121030 4454.0 4454.0 4447.0 4450.0 +5.0 2 1,761 +0
Jun13 121030 4450.0 4450.0 4450.0 4450.0 +6.0 0 2,635 +0
Total Volume and Open Interest 23,176 267,204 -4,890
FTSE MIB(ISE)
Dec12 121030 15385.00 15555.00 15385.00 15506.00 +155.00 14,360 36,359 +285
Mar13 121030 15455.00 15513.00 15455.00 15513.00 +155.00 45 79 +9
Jun13 121030 15233.00 15233.00 15233.00 15233.00 +155.00 0 1 +0
Total Volume and Open Interest 14,405 36,439 +294
KOSPI 200(KFE)
Dec12 121030 248.30 251.85 247.90 249.65 +0.75 249,688 107,636 +1,151
Mar13 121030 248.35 250.80 247.80 248.70 +0.80 274 4,922 +207
Jun13 121030 250.30 250.30 250.30 250.30 +0.75 0 1,147 +0
Total Volume and Open Interest 249,962 113,713 +1,358
GSCI(CME)
Nov12 121030 634.25 636.00 634.00 635.00 +0.75 119 9,026 -57
Dec12 121030 636.00 637.50 635.50 636.75 +0.75 6 52 +5
Jan13 121030 636.50 638.00 635.95 636.50 +0.50      
Total Volume and Open Interest 125 9,078 -52
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

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!!!