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 01, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121001 1596.50 1600.00 1558.00 1560.25 -40.75 201,224 317,243 -5,083
Jan13 121001 1598.25 1600.75 1560.00 1563.00 -39.75 56,170 110,227 +309
Mar13 121001 1559.25 1564.25 1525.75 1529.50 -34.75 29,576 99,593 +2,106
May13 121001 1522.00 1522.00 1486.25 1488.50 -33.00 15,171 88,859 +1,113
Jul13 121001 1493.25 1497.00 1466.25 1469.25 -27.50 10,318 67,998 +83
Aug13 121001 1459.25 1463.00 1442.75 1442.75 -20.25 377 1,031 -72
Sep13 121001 1401.75 1402.00 1384.00 1384.75 -14.25 430 1,231 -110
Nov13 121001 1336.50 1341.00 1324.50 1329.25 -9.00 6,142 36,029 -16
Jan14 121001 1333.00 1342.00 1333.00 1333.00 -9.00 5 356 +5
Mar14 121001 1331.75 1341.00 1331.75 1331.75 -9.25 0 98 +0
May14 121001 1332.25 1341.50 1332.25 1332.25 -9.25 0 117 +0
Jul14 121001 1334.00 1343.25 1334.00 1334.00 -9.25 0 57 +0
Aug14 121001 1328.75 1338.00 1328.75 1328.75 -9.25      
Sep14 121001 1319.00 1328.25 1319.00 1319.00 -9.25      
Total Volume and Open Interest 319,432 724,659 -1,669
Soybean Meal(CBOT)
Oct12 121001 485.40 486.00 473.70 474.60 -12.40 7,786 5,599 -1,488
Dec12 121001 485.70 486.90 474.00 474.50 -12.40 57,566 107,913 -282
Jan13 121001 482.00 483.10 471.90 472.30 -11.60 5,912 23,938 +816
Mar13 121001 468.40 468.40 458.40 459.20 -9.20 6,613 20,755 +102
May13 121001 447.00 447.00 439.10 439.60 -7.40 4,828 24,719 -386
Jul13 121001 435.40 435.40 428.60 429.90 -5.50 4,023 16,912 -173
Aug13 121001 422.20 422.50 419.00 420.00 -3.80 354 1,396 +160
Sep13 121001 403.00 405.50 402.70 402.70 -2.80 76 1,267 -4
Oct13 121001 380.00 382.40 378.20 378.20 -4.20 185 3,237 +47
Dec13 121001 377.80 380.00 375.10 377.10 -1.50 440 7,397 +81
Total Volume and Open Interest 87,791 214,058 -1,123
Soybean Oil(CBOT)
Oct12 121001 52.00 52.07 50.64 50.72 -1.46 10,356 6,437 -2,000
Dec12 121001 52.46 52.65 51.05 51.19 -1.47 92,265 148,599 +1,715
Jan13 121001 52.77 52.89 51.41 51.54 -1.46 17,613 45,551 -863
Mar13 121001 53.20 53.39 51.85 51.98 -1.44 13,141 32,098 -1,285
May13 121001 53.52 53.52 52.11 52.23 -1.47 7,346 23,270 +238
Jul13 121001 53.63 53.72 52.32 52.38 -1.50 5,408 16,823 +583
Aug13 121001 52.95 53.10 52.40 52.40 -1.44 331 2,230 +45
Sep13 121001 52.55 52.55 52.26 52.27 -1.26 196 2,158 +33
Oct13 121001 51.87 52.47 51.44 51.54 -0.93 387 3,614 +79
Dec13 121001 51.73 52.19 51.20 51.28 -0.91 1,279 8,819 +418
Total Volume and Open Interest 148,507 290,580 -955
Canola(WCE)
Nov12 121001 600.0 600.0 586.5 588.9 -8.8 15,585 93,249 -6,370
Jan13 121001 600.8 600.8 590.0 592.3 -9.5 7,929 75,679 +3,716
Mar13 121001 597.0 598.0 589.5 591.6 -9.8 532 18,954 +11
May13 121001 587.4 587.6 582.9 584.0 -9.0 291 19,291 -14
Jul13 121001 578.9 580.1 575.0 576.3 -8.1 104 4,404 +5
Total Volume and Open Interest 24,448 216,564 -2,650
Corn(CBOT)
Dec12 121001 760.25 768.50 751.50 756.75 +0.50 220,632 631,901 +6,615
Mar13 121001 763.50 771.25 754.25 760.00 +0.50 62,778 247,914 +10,923
May13 121001 758.25 767.75 750.00 755.75 -0.75 23,478 74,957 +3,129
Jul13 121001 752.50 761.25 743.00 748.50 -0.50 37,040 117,393 +3,678
Sep13 121001 659.00 672.00 654.25 669.75 +10.75 4,242 19,663 +831
Dec13 121001 632.00 637.00 625.50 631.25 +0.75 21,070 97,819 +1,316
Mar14 121001 640.00 640.75 636.50 638.25 +0.50 136 2,242 +27
May14 121001 650.00 650.00 644.50 644.75 +0.25 54 770 -4
Jul14 121001 646.00 646.50 646.00 646.50 +0.50 85 1,036 -27
Sep14 121001 604.25 604.25 603.75 604.25 +0.50 2 69 -1
Total Volume and Open Interest 369,867 1,200,035 +26,547
Wheat(CBOT)
Dec12 121001 902.00 904.25 872.25 884.25 -18.25 114,053 245,616 +2,562
Mar13 121001 911.50 913.50 884.00 896.00 -16.25 29,785 83,930 +1,461
May13 121001 906.50 908.50 882.75 895.00 -11.25 9,926 21,963 -225
Jul13 121001 863.50 868.75 844.75 853.75 -13.25 8,379 60,841 +132
Sep13 121001 866.25 868.75 848.50 856.25 -12.50 378 2,275 +18
Dec13 121001 868.75 874.75 855.00 865.50 -9.25 2,098 36,713 +298
Total Volume and Open Interest 164,789 454,650 +4,294
Wheat(KCBT)
Dec12 121001 926.50 929.75 894.75 907.00 -20.50 20,018 105,046 +1,723
Mar13 121001 939.00 940.75 907.50 919.50 -20.00 5,699 29,070 +408
May13 121001 936.00 936.50 910.00 921.00 -14.75 1,464 10,355 +353
Jul13 121001 894.00 894.00 872.75 882.25 -12.25 1,625 15,970 +147
Sep13 121001 889.50 889.50 876.00 883.75 -10.75 109 1,337 +49
Dec13 121001 891.75 896.50 881.50 892.25 -8.75 150 1,173 +105
Total Volume and Open Interest 29,079 163,213 +2,797
Wheat(MGE)
Dec12 121001 957.75 958.00 927.75 937.50 -21.00 5,425 26,329 +166
Mar13 121001 966.75 966.75 938.25 947.25 -19.50 1,536 8,937 +464
May13 121001 963.50 963.50 944.00 953.00 -19.25 207 3,192 -20
Jul13 121001 961.00 962.50 942.25 949.75 -18.50 139 1,862 -3
Sep13 121001 920.00 920.00 910.00 915.25 -14.50 101 2,625 +21
Total Volume and Open Interest 7,471 43,455 +686
Oats(CBOT)
Dec12 121001 370.75 372.75 364.00 366.50 -4.00 1,444 9,316 -216
Mar13 121001 376.75 377.25 370.00 371.75 -4.25 152 1,637 +42
May13 121001 373.00 377.25 373.00 373.00 -4.25 15 103 +8
Jul13 121001 371.25 375.50 371.25 371.25 -4.25 0 10 +0
Total Volume and Open Interest 1,611 11,108 -166
Rough Rice(CBOT)
Nov12 121001 15.44 15.45 15.20 15.24 -0.24 1,524 11,934 -35
Jan13 121001 15.74 15.77 15.52 15.56 -0.23 583 2,766 +379
Mar13 121001 15.94 15.97 15.84 15.84 -0.23 2 192 +2
May13 121001 16.16 16.21 16.06 16.06 -0.23 0 16 +0
Total Volume and Open Interest 2,109 14,931 +346
Live Cattle(CME)
Oct12 121001 122.050 123.050 121.700 123.035 +0.955 7,565 29,520 -914
Dec12 121001 124.700 126.150 124.330 126.135 +1.435 27,928 122,824 +698
Feb13 121001 128.450 129.685 128.100 129.550 +1.115 10,278 58,142 +527
Apr13 121001 132.435 133.600 132.075 133.575 +1.040 8,340 43,303 +546
Jun13 121001 129.050 130.350 128.550 130.300 +1.400 3,304 19,339 +732
Aug13 121001 129.050 130.750 129.000 130.575 +1.390 372 6,604 +120
Total Volume and Open Interest 57,868 282,279 +1,719
Feeder Cattle(CME)
Oct12 121001 143.650 144.950 142.985 144.685 +0.885 3,254 8,062 -584
Nov12 121001 144.350 145.900 143.685 145.630 +1.280 4,680 12,559 +627
Jan13 121001 147.035 148.485 146.575 148.130 +0.750 1,348 6,111 +10
Mar13 121001 149.500 151.235 149.350 151.150 +0.950 660 2,697 +55
Apr13 121001 150.850 152.550 150.700 152.550 +1.550 155 889 +6
May13 121001 152.050 153.880 152.050 153.850 +1.650 75 1,160 +7
Aug13 121001 155.000 156.050 155.000 156.000 +0.750 36 283 +14
Total Volume and Open Interest 10,208 31,761 +135
Lean Hogs(CME)
Oct12 121001 77.000 77.725 77.000 77.580 +0.400 7,563 20,039 -728
Dec12 121001 73.800 75.430 73.785 75.135 +1.385 21,375 106,365 +788
Feb13 121001 80.500 82.135 80.500 82.035 +1.785 7,724 41,882 +373
Apr13 121001 87.750 89.200 87.600 89.150 +1.600 4,271 25,964 +1,471
May13 121001 95.700 97.035 95.700 96.900 +1.250 15 1,007 -3
Jun13 121001 98.285 99.600 98.285 99.500 +1.270 2,921 17,610 +824
Jul13 121001 98.000 99.200 98.000 99.100 +1.100 418 4,371 -10
Aug13 121001 97.000 98.250 97.000 98.200 +1.100 298 3,537 +176
Total Volume and Open Interest 44,680 223,753 +2,935
Class III Milk(CME)
Sep12 121001 18.98 18.98 18.95 18.97 -0.01 21 4,840 +11
Oct12 121001 20.89 21.19 20.89 21.13 +0.27 190 5,214 +5
Nov12 121001 20.83 21.08 20.83 21.00 +0.17 220 5,142 +89
Dec12 121001 20.00 20.08 19.86 19.99 +0.13 102 3,887 +10
Jan13 121001 19.54 19.60 19.42 19.49 +0.07 95 1,573 -10
Total Volume and Open Interest 1,021 28,761 +253
Cocoa(ICE)
Dec12 121001 2500 2513 2435 2450 -66 17,730 92,031 -1,300
Mar13 121001 2513 2523 2450 2464 -66 4,879 43,790 +319
May13 121001 2507 2519 2463 2473 -65 892 20,659 +103
Jul13 121001 2520 2547 2474 2485 -65 1,049 13,805 +358
Sep13 121001 2530 2538 2483 2493 -66 199 5,352 +90
Dec13 121001 2540 2540 2490 2501 -67 124 6,832 -12
Mar14 121001 2509 2509 2509 2509 -68 1,320 10,025 +1,236
Total Volume and Open Interest 27,198 197,878 +1,795
Coffee "C"(ICE)
Dec12 121001 172.85 178.95 172.15 178.05 +4.55 11,470 81,628 +575
Mar13 121001 176.30 182.80 176.30 181.95 +4.45 2,776 38,427 +295
May13 121001 182.00 185.00 181.65 184.70 +4.45 653 10,612 -50
Jul13 121001 184.60 187.35 184.55 187.35 +4.40 230 6,190 -19
Sep13 121001 187.25 190.00 187.20 190.00 +4.40 121 2,733 +65
Dec13 121001 190.00 193.65 190.00 193.65 +4.35 21 2,287 +2
Total Volume and Open Interest 15,271 142,509 +868
Orange Juice(ICE)
Nov12 121001 112.80 114.60 112.10 113.60 +0.45 1,187 13,545 -417
Jan13 121001 112.25 114.65 112.25 113.35 -0.05 537 6,124 +881
Mar13 121001 114.90 116.95 114.90 115.40 -0.05 76 2,458 +45
May13 121001 117.30 118.15 117.10 117.15 +0.05 6 877 +4
Jul13 121001 119.25 119.25 118.85 118.85 -0.20 1 74 +1
Sep13 121001 121.20 121.20 121.20 121.20 -0.10 13 64 +13
Total Volume and Open Interest 1,831 23,165 +538
Sugar #11(ICE)
Mar13 121001 20.42 21.15 20.36 21.13 +0.71 39,016 368,540 +4,818
May13 121001 20.43 21.12 20.42 21.09 +0.63 11,921 76,052 +2,358
Jul13 121001 20.57 21.09 20.45 21.05 +0.56 9,393 96,546 +2,085
Oct13 121001 20.77 21.36 20.77 21.31 +0.49 4,961 54,150 +1,682
Mar14 121001 21.22 21.73 21.22 21.71 +0.47 1,558 32,583 +646
May14 121001 21.44 21.54 21.35 21.54 +0.43 270 9,674 +74
Jul14 121001 20.98 21.43 20.98 21.43 +0.43 203 6,341 -33
Oct14 121001 21.23 21.44 21.22 21.44 +0.45 360 7,473 +254
Total Volume and Open Interest 67,848 658,274 -6,011
London Cocoa(LCE)
Dec12 121001 1618 1626 1578 1580 -51 5,454 60,142 -1,291
Mar13 121001 1613 1620 1574 1577 -48 3,553 66,273 +869
May13 121001 1617 1625 1580 1583 -49 993 25,514 +19
Jul13 121001 1624 1633 1586 1589 -49 486 15,380 +103
Sep13 121001 1629 1638 1590 1592 -50 336 11,739 -77
Dec13 121001 1620 1620 1589 1591 -44 233 7,177 -30
Mar14 121001 1585 1585 1585 1585 -42 0 6,712 +1,105
Total Volume and Open Interest 11,057 198,188 +1,698
London Sugar(LCE)
Dec12 121001 576.20 584.90 575.30 582.10 +7.60 2,413 29,057 +670
Mar13 121001 564.50 575.30 564.50 572.70 +10.00 2,975 30,492 +123
May13 121001 564.70 575.00 564.70 573.00 +10.60 594 8,487 -49
Aug13 121001 567.20 572.80 566.20 572.40 +10.30 40 3,863 +5
Oct13 121001 568.80 571.40 568.70 571.10 +10.00 40 2,798 +41
Total Volume and Open Interest 6,093 76,542 +801
Cotton(ICE)
Oct12 121001 69.71 69.71 69.71 69.71 +0.56 2 26 -2
Dec12 121001 70.65 71.32 70.22 71.20 +0.55 15,572 121,702 +2,776
Mar13 121001 71.81 72.32 71.28 72.20 +0.52 2,076 48,523 +422
May13 121001 73.39 73.39 72.35 73.14 +0.38 372 7,487 -15
Jul13 121001 74.21 74.36 73.55 74.08 +0.17 470 8,532 +270
Oct13 121001 75.78 75.78 75.78 75.78 +0.15 2 3 +0
Total Volume and Open Interest 18,583 190,554 +3,534
Lumber(CME)
Nov12 121001 281.4 289.0 278.5 284.8 +5.8 2,043 4,313 -708
Jan13 121001 291.5 296.5 289.0 295.9 +3.2 1,633 2,139 +321
Mar13 121001 299.5 304.0 297.0 304.0 +4.1 87 497 -2
May13 121001 310.0 311.0 306.0 310.9 +3.9 30 81 +23
Total Volume and Open Interest 3,793 7,032 -366
Crude Oil(NYM)
Nov12 121001 92.15 93.33 91.26 92.48 +0.29 210,195 309,763 -10,669
Dec12 121001 92.56 93.68 91.65 92.85 +0.29 67,215 203,590 +2,148
Jan13 121001 92.86 94.09 92.11 93.28 +0.28 19,405 121,515 -880
Feb13 121001 92.86 94.46 92.59 93.70 +0.28 9,783 71,287 +1,183
Mar13 121001 92.89 94.83 92.89 94.04 +0.28 12,960 63,427 +1,047
Apr13 121001 93.26 95.00 93.26 94.27 +0.29 3,329 31,066 +176
May13 121001 93.85 94.78 93.85 94.42 +0.31 1,934 26,557 +220
Jun13 121001 93.98 95.14 93.20 94.45 +0.33 11,576 101,765 -301
Jul13 121001 93.97 94.75 93.97 94.38 +0.34 1,587 28,146 -41
Aug13 121001 93.59 94.70 93.59 94.26 +0.35 992 22,104 +7
Sep13 121001 94.06 94.15 94.06 94.13 +0.35 2,083 38,297 -17
Oct13 121001 93.82 93.98 93.82 93.97 +0.35 1,030 20,231 -148
Nov13 121001 93.84 93.84 93.84 93.84 +0.36 1,101 24,411 +18
Dec13 121001 93.35 94.35 92.61 93.71 +0.36 12,599 161,674 -146
Jan14 121001 93.44 93.44 93.44 93.44 +0.37 484 24,644 -23
Feb14 121001 93.20 93.20 93.20 93.20 +0.38 103 9,002 -14
Total Volume and Open Interest 360,459 1,548,347 -6,912
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121001 92.050 93.325 91.275 92.475 +0.275 7,735 5,012 +142
Dec12 121001 92.400 93.625 91.700 92.850 +0.300 430 5,134 +167
Jan13 121001 92.400 93.675 92.100 93.275 +0.275 61 1,608 +12
Feb13 121001 93.575 93.700 93.575 93.700 +0.275 6 148 -1
Mar13 121001 93.100 94.250 93.100 94.050 +0.300 6 14 +2
Apr13 121001 94.275 94.275 94.275 94.275 +0.300 1 4 +0
May13 121001 94.425 94.425 94.425 94.425 +0.325 0 2 +0
Jun13 121001 94.450 94.450 94.450 94.450 +0.325 0 38 +0
Jul13 121001 94.375 94.375 94.375 94.375 +0.325      
Total Volume and Open Interest 8,239 12,116 +322
Heating Oil(NYM)
Nov12 121001 315.19 317.65 312.96 313.58 -2.34 64,954 100,501 -649
Dec12 121001 313.97 316.00 311.36 312.38 -1.97 29,379 66,426 +871
Jan13 121001 312.11 314.07 309.55 310.77 -1.78 17,347 42,986 +527
Feb13 121001 310.21 312.19 307.87 308.87 -1.72 8,670 19,012 +1,177
Mar13 121001 306.37 309.67 305.36 306.29 -1.66 8,495 21,427 -307
Apr13 121001 303.50 305.85 302.00 303.10 -1.66 4,775 22,741 +536
May13 121001 304.00 304.40 303.75 304.04 -1.59 1,342 11,966 -3
Jun13 121001 302.96 303.65 301.21 301.49 -1.37 3,620 14,087 +247
Jul13 121001 300.34 300.34 300.34 300.34 -1.27 154 3,126 -2
Aug13 121001 299.67 299.67 299.67 299.67 -1.14 159 2,284 +1
Sep13 121001 299.10 299.10 299.10 299.10 -1.04 157 3,940 +23
Oct13 121001 298.95 298.95 298.95 298.95 -1.02 42 1,036 +13
Nov13 121001 298.88 298.88 298.88 298.88 -0.99 52 1,388 +13
Dec13 121001 299.50 299.50 297.50 298.78 -0.94 577 6,798 +336
Total Volume and Open Interest 139,733 319,383 -5,541
Gasoline(NYMEX)
Nov12 121001 291.48 295.64 288.75 292.01 unch 59,190 110,424 -4,615
Dec12 121001 278.76 281.73 275.96 279.04 -0.16 39,800 62,243 +3,392
Jan13 121001 273.19 275.27 270.21 272.94 -0.28 17,008 35,347 +1,839
Feb13 121001 271.75 273.81 269.27 271.77 -0.35 9,531 15,669 +634
Mar13 121001 273.23 275.00 270.56 273.08 -0.40 6,508 14,986 +1,147
Apr13 121001 286.25 289.33 285.10 287.41 -0.31 2,228 8,882 +310
May13 121001 286.04 286.42 285.70 286.34 -0.17 1,393 6,199 +225
Jun13 121001 282.75 285.22 281.16 283.66 -0.10 1,393 7,437 +127
Jul13 121001 280.38 280.38 280.38 280.38 -0.08 235 1,413 +0
Aug13 121001 275.96 276.61 275.96 276.61 -0.05 282 1,770 -20
Total Volume and Open Interest 137,996 277,138 -2,003
e-miNY RBOB Gasoline(NYM)
Nov12 121001 292.00 292.00 292.00 292.00 unch      
Dec12 121001 279.00 279.04 279.00 279.00 -0.20      
Jan13 121001 272.90 272.94 272.90 272.90 -0.30      
Feb13 121001 271.80 271.80 271.77 271.80 -0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121001 3.325 3.486 3.325 3.480 +0.160 169,812 276,169 -7,417
Dec12 121001 3.627 3.757 3.621 3.752 +0.137 74,708 115,543 -5,271
Jan13 121001 3.774 3.895 3.774 3.891 +0.124 71,918 187,879 -494
Feb13 121001 3.795 3.902 3.793 3.899 +0.119 15,896 35,528 +695
Mar13 121001 3.771 3.867 3.771 3.859 +0.107 17,395 81,023 +3,340
Apr13 121001 3.787 3.838 3.773 3.824 +0.094 26,556 79,393 +2,374
May13 121001 3.810 3.857 3.789 3.845 +0.089 4,614 29,264 -276
Jun13 121001 3.832 3.890 3.831 3.875 +0.084 2,106 16,010 +394
Jul13 121001 3.878 3.924 3.860 3.910 +0.082 2,905 20,054 +354
Aug13 121001 3.895 3.942 3.884 3.928 +0.082 1,638 13,744 -65
Sep13 121001 3.865 3.943 3.865 3.931 +0.084 1,988 12,520 +177
Oct13 121001 3.916 3.978 3.899 3.965 +0.085 10,721 54,713 +2,336
Nov13 121001 4.015 4.073 3.999 4.060 +0.081 2,215 24,242 +592
Dec13 121001 4.216 4.252 4.215 4.249 +0.079 2,111 21,902 +141
Jan14 121001 4.294 4.363 4.294 4.348 +0.080 6,558 43,763 +1,900
Feb14 121001 4.298 4.325 4.292 4.323 +0.072 288 4,207 +36
Total Volume and Open Interest 416,488 1,091,168 -211
Brent Crude Oil(ICE)
Nov12 121001 112.34 113.27 111.47 112.19 -0.20 184,795 191,095 -12,320
Dec12 121001 111.39 112.40 110.67 111.36 -0.22 138,164 221,352 +2,607
Jan13 121001 110.55 111.72 110.03 110.73 -0.20 46,915 105,954 +3,919
Feb13 121001 109.93 111.06 109.43 110.13 -0.18 18,832 45,827 -311
Mar13 121001 110.00 110.49 108.84 109.55 -0.17 13,979 52,802 +609
Apr13 121001 108.89 109.92 108.28 109.01 -0.15 6,488 22,886 -131
May13 121001 108.34 109.36 107.74 108.47 -0.14 5,077 22,722 +353
Jun13 121001 107.78 108.81 107.15 107.93 -0.12 18,962 71,034 -705
Jul13 121001 107.12 107.69 106.90 107.44 -0.10 3,982 25,183 -1,140
Aug13 121001 107.03 107.03 106.94 106.94 -0.09 3,222 34,115 +136
Sep13 121001 106.44 106.44 106.44 106.44 -0.07 2,452 32,155 -215
Oct13 121001 105.95 105.95 105.95 105.95 -0.07 3,534 31,964 -1,257
Nov13 121001 105.50 105.50 105.50 105.50 -0.06 4,497 21,356 +112
Dec13 121001 104.78 105.84 104.25 105.07 -0.06 16,244 100,537 +1,449
Total Volume and Open Interest 476,541 1,161,672 -6,926
Gas Oil(ICE)
Oct12 121001 980.75 991.25 977.00 982.50 +1.75 49,415 83,214 -4,144
Nov12 121001 976.50 985.00 971.00 976.75 +2.25 88,146 127,229 -2,646
Dec12 121001 968.50 977.25 963.50 969.50 +2.75 50,452 100,517 -2,427
Jan13 121001 958.00 971.00 957.25 963.50 +3.00 19,504 56,135 +529
Feb13 121001 956.00 964.25 950.75 957.00 +3.50 9,215 33,449 +570
Mar13 121001 943.75 956.75 943.00 949.25 +3.75 4,139 26,917 +352
Apr13 121001 936.50 946.75 935.75 942.00 +3.75 2,815 24,659 -139
May13 121001 935.00 938.25 932.00 936.75 +3.75 2,155 16,595 +427
Jun13 121001 932.00 940.00 928.00 933.75 +3.75 3,790 39,053 -635
Jul13 121001 926.25 932.25 926.25 932.25 +4.00 1,071 11,583 +39
Total Volume and Open Interest 233,046 614,751 -7,777
Ethanol(CBOT)
Oct12 121001 2.355 2.355 2.330 2.345 +0.001 218 196 -114
Nov12 121001 2.368 2.368 2.341 2.352 +0.009 380 1,092 +56
Dec12 121001 2.377 2.377 2.336 2.351 +0.003 396 2,306 +98
Jan13 121001 2.377 2.377 2.339 2.355 -0.003 108 945 +13
Feb13 121001 2.354 2.362 2.348 2.361 +0.002 124 875 -2
Mar13 121001 2.385 2.385 2.356 2.371 +0.001 250 1,978 +67
Apr13 121001 2.375 2.375 2.373 2.373 +0.001 67 472 +11
May13 121001 2.392 2.406 2.388 2.389 +0.003 40 886 +11
Total Volume and Open Interest 1,775 10,809 +149
WTI Crude Oil(ICE)
Nov12 121001 92.11 93.35 91.28 92.48 +0.29 40,885 64,123 -1,325
Dec12 121001 92.19 93.67 91.72 92.85 +0.29 19,527 91,512 +369
Jan13 121001 92.21 94.00 92.21 93.28 +0.28 7,826 34,217 -645
Feb13 121001 93.19 94.39 92.91 93.70 +0.28 4,226 20,530 +1,079
Mar13 121001 93.07 94.70 93.07 94.04 +0.28 3,723 23,077 +494
Apr13 121001 93.58 94.89 93.58 94.27 +0.29 1,483 7,466 +226
May13 121001 94.99 95.00 94.09 94.42 +0.31 1,365 8,059 -91
Jun13 121001 94.30 95.15 94.09 94.45 +0.33 5,222 44,332 -443
Jul13 121001 94.90 94.90 94.38 94.38 +0.34 408 3,806 +25
Aug13 121001 94.80 94.80 94.26 94.26 +0.35 333 5,112 -56
Sep13 121001 94.13 94.13 94.13 94.13 +0.35 272 8,963 +107
Oct13 121001 94.00 94.00 93.97 93.97 +0.35 300 4,207 +28
Nov13 121001 93.90 93.90 93.84 93.84 +0.36 278 4,407 +7
Dec13 121001 93.67 94.32 93.53 93.71 +0.36 5,320 66,688 +537
Jan14 121001 93.44 93.44 93.44 93.44 +0.37 49 4,254 +5
Feb14 121001 93.20 93.20 93.20 93.20 +0.38 18 1,792 -1
Total Volume and Open Interest 91,868 485,231 +414
US Dollar Index(ICE)
Dec12 121001 80.045 80.250 79.670 79.910 -0.115 22,453 44,925 -2,584
Mar13 121001 79.915 80.100 79.870 80.100 -0.125 63 600 +53
Jun13 121001 80.320 80.320 80.320 80.320 -0.125      
Total Volume and Open Interest 22,516 45,525 -2,531
Australian Dollar(CME)
Dec12 121001 102.99 103.36 102.58 103.10 +0.07 128,345 170,636 -3,618
Mar13 121001 102.13 102.55 102.13 102.37 +0.08 31 197 +8
Jun13 121001 101.65 101.68 101.59 101.68 +0.09 0 9 +0
Total Volume and Open Interest 128,376 170,847 -3,610
British Pound(CME)
Dec12 121001 161.54 161.71 161.05 161.27 -0.09 157,291 174,749 -12,515
Mar13 121001 161.38 161.41 161.22 161.22 -0.09 68 173 -22
Jun13 121001 161.17 161.26 161.17 161.17 -0.09 0 57 +0
Total Volume and Open Interest 157,359 174,980 -12,537
Canadian Dollar(CME)
Dec12 121001 101.47 101.89 101.28 101.63 +0.14 93,319 196,228 -6,299
Mar13 121001 101.48 101.66 101.27 101.41 +0.14 183 2,368 +59
Jun13 121001 101.17 101.17 101.03 101.17 +0.14 1 587 +0
Sep13 121001 100.92 100.92 100.79 100.92 +0.13 2 560 +1
Total Volume and Open Interest 93,505 199,817 -6,239
Japanese Yen(CME)
Dec12 121001 128.37 128.63 128.03 128.25 -0.07 81,936 145,557 +555
Mar13 121001 128.57 128.63 128.24 128.39 -0.08 16 308 -4
Jun13 121001 128.49 128.63 128.49 128.55 -0.08 0 17 +0
Total Volume and Open Interest 81,952 145,888 +551
Swiss Franc(CME)
Dec12 121001 106.51 107.07 106.09 106.71 +0.22 40,303 38,045 -540
Mar13 121001 106.47 107.21 106.47 106.89 +0.22 0 12 +0
Jun13 121001 107.07 107.07 106.86 107.07 +0.21 0 3 +0
Total Volume and Open Interest 40,303 38,060 -540
EuroFX(CME)
Dec12 121001 128.58 129.50 128.13 128.96 +0.34 305,925 213,277 -2,800
Mar13 121001 129.00 129.61 128.75 129.09 +0.34 118 715 +24
Jun13 121001 129.21 129.21 128.88 129.21 +0.33 1 531 +1
Total Volume and Open Interest 306,044 214,558 -2,775
Mexican Peso(CME)
Oct12 121001 779.50 779.50 776.00 779.50 +3.50      
Nov12 121001 777.25 777.25 773.75 777.25 +3.50      
Total Volume and Open Interest 42,676 213,111 -6,667
Brazilian Real(CME)
Nov12 121001 492.00 492.05 491.15 491.55 +0.55 81 1,087 +72
Dec12 121001 490.40 492.00 489.40 490.45 +0.70 201 1,929 -16
Jan13 121001 488.65 488.65 487.95 488.65 +0.70      
Feb13 121001 486.90 486.90 486.20 486.90 +0.70 0 1 +0
Total Volume and Open Interest 282 18,703 -874
30-Year T-Bonds(CBOT)
Dec12 121001 149~110 149~310 149~030 149~210 +0~090 404,371 561,695 -5,121
Mar13 121001 148~120 148~120 147~270 148~090 +0~090 9 91 +3
Jun13 121001 147~040 147~040 146~270 147~040 +0~090      
Total Volume and Open Interest 404,380 561,786 -5,118
10-Year T-Notes(CBOT)
Dec12 121001 133~150 133~215 133~115 133~185 +0~030 983,347 1,670,647 -1,922
Mar13 121001 132~240 133~000 132~240 133~000 +0~035 73 195 +3
Jun13 121001 132~050 132~050 132~015 132~050 +0~035      
Total Volume and Open Interest 983,420 1,670,842 -1,919
5-Year T-Notes(CBOT)
Dec12 121001 124~200 124~230 124~182 124~212 +0~010 591,370 1,444,778 -42,666
Mar13 121001 124~156 124~156 124~146 124~156 +0~010 0 23 +0
Jun13 121001 123~276 123~276 123~266 123~276 +0~010      
Total Volume and Open Interest 591,370 1,444,801 -56,585
2 Year T-Notes(CBOT)
Dec12 121001 110~082 110~086 110~080 110~084 unch 243,978 932,725 -2,877
Mar13 121001 110~074 110~074 110~070 110~074 +0~004      
Jun13 121001 109~240 109~240 109~234 109~240 +0~004      
Total Volume and Open Interest 243,978 932,725 -14,395
Eurodollars(CME)
Dec12 121001 99.685 99.690 99.670 99.685 +0.005 251,648 987,782 -1,098
Mar13 121001 99.680 99.685 99.660 99.675 unch 324,319 785,196 -15,526
Jun13 121001 99.660 99.670 99.640 99.655 -0.005 287,181 731,915 -3,067
Sep13 121001 99.650 99.655 99.625 99.645 -0.005 256,336 650,349 +5,517
Dec13 121001 99.625 99.630 99.600 99.620 -0.005 230,722 678,860 +9,776
Mar14 121001 99.605 99.610 99.580 99.600 -0.005 195,820 652,806 +702
Jun14 121001 99.560 99.575 99.545 99.565 unch 178,746 478,686 -12,186
Sep14 121001 99.510 99.535 99.500 99.525 +0.010 159,411 449,226 +7,224
Dec14 121001 99.455 99.475 99.450 99.470 +0.015 127,555 401,362 -8,598
Mar15 121001 99.400 99.425 99.390 99.420 +0.020 106,288 402,735 -4,232
Jun15 121001 99.325 99.355 99.315 99.350 +0.025 110,802 483,358 -6,376
Sep15 121001 99.230 99.265 99.220 99.255 +0.025 105,960 314,244 +2,350
Dec15 121001 99.105 99.145 99.095 99.135 +0.030 78,727 252,541 -5,902
Mar16 121001 98.980 99.015 98.970 99.010 +0.030 44,935 164,512 -222
Jun16 121001 98.835 98.870 98.820 98.865 +0.030 42,026 133,241 +2,675
Sep16 121001 98.685 98.715 98.670 98.710 +0.030 47,339 124,098 +6,627
Dec16 121001 98.570 98.570 98.510 98.545 +0.025 32,633 96,894 -735
Mar17 121001 98.375 98.405 98.360 98.395 +0.020 21,876 81,012 -79
Total Volume and Open Interest 2,657,516 8,081,213 -22,868
Ultra T-Bond(CBOT)
Dec12 121001 165~07 166~04 164~23 165~18 +0~11 84,779 364,772 +7,967
Mar13 121001 164~08 164~08 164~01 164~08 +0~07 0 2 +0
Jun13 121001 164~08 164~08 164~01 164~08 +0~07      
Total Volume and Open Interest 84,779 364,774 +7,967
30 Day Federal Funds(CBOT)
Oct12 121001 99.860 99.860 99.853 99.853 -0.003 1,981 61,943 -54
Nov12 121001 99.865 99.870 99.855 99.860 unch 1,644 52,475 -515
Dec12 121001 99.870 99.875 99.865 99.870 unch 1,697 30,847 -167
Jan13 121001 99.875 99.880 99.870 99.870 unch 1,364 18,418 -350
Feb13 121001 99.880 99.880 99.875 99.875 unch 1,758 21,057 +492
Mar13 121001 99.880 99.885 99.875 99.880 unch 1,987 17,012 +497
Total Volume and Open Interest 21,498 369,040 -79,283
3-Mth Euro-Yen(CME)
Dec12 121001 99.685 99.685 99.685 99.685 unch      
Mar13 121001 99.707 99.707 99.707 99.707 unch      
Jun13 121001 99.732 99.732 99.732 99.732 unch      
Sep13 121001 99.740 99.740 99.740 99.740 unch      
Dec13 121001 99.745 99.745 99.745 99.745 unch      
Mar14 121001 99.745 99.745 99.745 99.745 unch      
Jun14 121001 99.605 99.605 99.605 99.605 unch      
Sep14 121001 99.465 99.465 99.465 99.465 unch      
Dec14 121001 99.690 99.690 99.690 99.690 unch      
Mar15 121001 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121001 99.68 99.68 99.68 99.68 unch 2 809 +2
Mar13 121001 99.71 99.71 99.71 99.71 unch 0 183 +0
Jun13 121001 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121001 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121001 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121001 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121001 99.61 99.61 99.61 99.61 unch      
Sep14 121001 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 2 2,230 +2
Japanese Gov't Bonds(SGX)
Dec12 121001 144.24 144.30 144.15 144.23 -0.01 2,595 20,788 +685
Mar13 121001 142.49 142.49 142.49 142.49 -0.01      
Jun13 121001 140.40 140.40 140.40 140.40 -0.01      
Total Volume and Open Interest 2,595 20,788 +685
Euro-Bund(EUREX)
Dec12 121001 141.69 141.75 141.12 141.40 -0.37 640,633 824,713 -6,440
Mar13 121001 143.03 143.32 142.78 143.01 -0.39 347 46,120 +147
Jun13 121001 143.03 143.03 143.03 143.03 -0.37      
Total Volume and Open Interest 640,980 870,833 -6,293
Euro-Bobl(EUREX)
Dec12 121001 125.68 125.71 125.38 125.50 -0.19 409,125 713,778 +353
Mar13 121001 126.02 126.07 126.02 126.07 -0.21 2,683 21,816 +2,624
Jun13 121001 126.07 126.07 126.07 126.07 -0.21      
Total Volume and Open Interest 411,808 735,594 +2,977
3-Mth Euribor(EUREX)
Dec12 121001 99.805 99.805 99.795 99.800 -0.010 2 1,747 +0
Mar13 121001 99.785 99.785 99.785 99.785 -0.025 0 1,185 +0
Jun13 121001 99.760 99.760 99.750 99.750 -0.035 0 663 +0
Total Volume and Open Interest 2 5,419 +0
Long Gilt(LIFFE)
Dec12 121001 120~16 120~17 120~02 120~09 -0~11 118,406 355,721 +7,984
Mar13 121001 120~11 120~11 120~11 120~11 -0~11      
Total Volume and Open Interest 118,406 355,721 +7,984
3-Mth Short Sterling(LIFFE)
Dec12 121001 99.48 99.50 99.47 99.48 -0.01 87,927 363,209 -35,949
Mar13 121001 99.50 99.53 99.48 99.49 -0.01 58,546 347,816 +11,995
Jun13 121001 99.51 99.53 99.47 99.49 -0.01 79,895 323,196 +10,409
Sep13 121001 99.49 99.52 99.46 99.47 -0.02 42,952 294,668 +2,955
Dec13 121001 99.46 99.49 99.43 99.44 -0.02 33,818 321,416 +5,768
Mar14 121001 99.43 99.47 99.40 99.41 -0.02 29,279 249,681 +30
Total Volume and Open Interest 442,310 2,646,419 -1,835
3-Mth Euribor(LIFFE)
Dec12 121001 99.805 99.815 99.785 99.800 -0.010 94,802 527,087 +1,998
Mar13 121001 99.810 99.820 99.775 99.785 -0.025 125,594 497,365 -10,047
Jun13 121001 99.780 99.795 99.740 99.750 -0.035 126,155 463,181 +398
Total Volume and Open Interest 751,849 3,793,229 +14,061
3-Mth Aus T-Bills(SFE)
Dec12 121001 96.89 96.97 96.89 96.95 +0.04 12,760 143,084 -470
Mar13 121001 97.16 97.29 97.13 97.24 +0.07 11,264 162,916 +2,578
Jun13 121001 97.27 97.39 97.25 97.35 +0.07 7,767 117,197 -946
Sep13 121001 97.26 97.38 97.23 97.33 +0.07 2,586 69,889 +794
Dec13 121001 97.19 97.27 97.17 97.25 +0.06 2,134 57,470 +1,019
Mar14 121001 97.12 97.20 97.09 97.18 +0.06 445 34,171 +147
Jun14 121001 97.03 97.12 97.02 97.10 +0.05 111 15,502 +25
Sep14 121001 97.04 97.04 97.03 97.04 +0.06 61 6,557 +61
Dec14 121001 96.96 96.96 96.96 96.96 +0.06 0 951 +0
Mar15 121001 96.88 96.88 96.88 96.88 +0.05 0 38 +0
Total Volume and Open Interest 37,128 607,978 +3,208
10-Year Aus T-Bonds(SFE)
Dec12 121001 97.12 97.14 97.04 97.12 unch 28,848 369,018 -5,257
Mar13 121001 97.12 97.12 97.12 97.12 unch      
Total Volume and Open Interest 28,848 369,018 -5,257
3-Year Aus T-Bonds(SFE)
Dec12 121001 97.65 97.69 97.58 97.67 +0.02 67,723 438,297 -17,279
Mar13 121001 97.67 97.67 97.67 97.67 +0.02      
Total Volume and Open Interest 67,723 438,297 -17,279
Gold(CMX)
Oct12 121001 1766.0 1791.0 1763.3 1780.5 +9.4 2,839 5,178 -1,166
Dec12 121001 1773.7 1794.4 1765.7 1783.3 +9.4 156,934 349,973 -3,993
Feb13 121001 1775.3 1795.6 1768.0 1785.5 +9.4 1,215 30,491 +26
Apr13 121001 1777.0 1795.1 1770.2 1787.4 +9.4 851 17,086 +92
Jun13 121001 1772.3 1799.0 1772.3 1789.4 +9.4 878 23,085 +109
Aug13 121001 1775.3 1796.3 1774.2 1791.4 +9.4 134 5,684 +47
Oct13 121001 1802.3 1802.3 1786.1 1793.5 +9.4 42 4,087 +6
Dec13 121001 1784.3 1804.3 1778.8 1795.7 +9.4 3,451 12,009 +450
Feb14 121001 1800.5 1807.0 1789.7 1798.1 +9.4 5 2,472 +0
Apr14 121001 1800.5 1800.5 1800.5 1800.5 +9.4 750 2,910 -750
Jun14 121001 1802.9 1802.9 1802.9 1802.9 +9.5 26 9,184 -24
Aug14 121001 1805.5 1805.5 1805.5 1805.5 +9.4      
Total Volume and Open Interest 168,323 486,521 -5,628
Silver(CMX)
Dec12 121001 3453.0 3544.5 3421.0 3495.2 +37.5 48,178 86,092 -880
Mar13 121001 3440.0 3551.0 3429.0 3503.1 +37.6 1,154 10,033 +323
May13 121001 3466.0 3530.0 3466.0 3506.8 +37.7 355 4,490 +127
Jul13 121001 3501.5 3521.0 3501.5 3509.8 +37.7 124 6,215 +34
Sep13 121001 3509.0 3512.5 3509.0 3512.5 +37.7 74 2,805 +53
Dec13 121001 3469.0 3553.5 3469.0 3516.2 +37.8 1,112 15,602 +88
Mar14 121001 3512.7 3512.7 3512.7 3512.7 +37.8 0 412 +0
Total Volume and Open Interest 51,275 137,402 -256
Platinum(NYMEX)
Oct12 121001 1661.0 1685.4 1648.0 1681.5 +16.2 1,489 1,210 -782
Jan13 121001 1665.6 1691.5 1649.0 1685.8 +16.5 9,354 56,422 +926
Apr13 121001 1658.1 1690.8 1656.5 1689.1 +16.5 73 2,111 +27
Jul13 121001 1691.1 1691.1 1691.1 1691.1 +16.5 3 105 +3
Total Volume and Open Interest 10,958 59,909 +167
Palladium(NYMEX)
Dec12 121001 636.70 659.80 625.80 645.60 +4.80 3,474 18,859 +27
Mar13 121001 631.10 658.90 631.10 646.85 +4.80 3 901 +1
Jun13 121001 647.60 647.60 646.90 647.60 +5.50 0 5 +0
Total Volume and Open Interest 3,477 19,774 +23
Copper(CMX)
Dec12 121001 375.05 379.80 372.15 378.55 +2.75 44,997 97,999 -828
Mar13 121001 376.10 380.40 373.60 379.35 +2.75 1,651 27,287 +110
May13 121001 375.30 379.85 375.15 379.70 +2.70 64 5,186 +2
Jul13 121001 375.35 380.35 375.20 379.80 +2.60 45 4,311 -7
Sep13 121001 380.85 380.85 379.30 379.95 +2.65 0 1,308 +0
Total Volume and Open Interest 47,449 149,589 -623
DJIA Index(CBOT)
Dec12 121001 13358 13522 13323 13437 +82 662 16,190 +537
Mar13 121001 13363 13363 13284 13363 +79 0 5 +0
Jun13 121001 13288 13288 13209 13288 +79      
Sep13 121001 13209 13209 13130 13209 +79      
Total Volume and Open Interest 662 16,195 +537
E-mini DJIA Index(CBOT)
Dec12 121001 13349 13526 13313 13437 +82 146,311 127,421 -3,546
Mar13 121001 13250 13411 13250 13363 +79 34 172 +9
Jun13 121001 13305 13310 13288 13288 +79 0 39 +0
Sep13 121001 13209 13209 13209 13209 +79      
Total Volume and Open Interest 146,345 127,632 -3,537
S & P 500(CME)
Dec12 121001 1431.00 1451.20 1428.00 1436.90 +2.70 11,949 188,128 +221
Mar13 121001 1430.10 1444.90 1429.90 1430.10 +2.70 55 2,032 +242
Jun13 121001 1423.10 1437.90 1422.90 1423.10 +2.70 0 470 +0
Sep13 121001 1416.60 1431.40 1416.40 1416.60 +2.70      
Total Volume and Open Interest 12,004 190,630 +463
S & P 500 E-Mini(Globex)
Dec12 121001 1432.75 1451.50 1427.75 1437.00 +2.75 2,101,935 2,920,153 +832
Mar13 121001 1425.25 1444.50 1421.75 1430.00 +2.50 9,683 17,792 +8,778
Total Volume and Open Interest 2,111,625 2,938,603 +9,617
NASDAQ 100(CME)
Dec12 121001 2785.30 2823.00 2779.00 2788.30 -3.70 534 4,842 +167
Mar13 121001 2781.50 2789.00 2780.00 2781.50 -3.80 0 3 +0
Jun13 121001 2776.00 2779.80 2776.00 2776.00 -3.80      
Total Volume and Open Interest 534 4,845 +167
NASDAQ 100 E-Mini(Globex)
Dec12 121001 2789.00 2822.50 2777.80 2788.30 -3.70 242,772 403,871 +2,506
Mar13 121001 2777.00 2815.50 2777.00 2781.50 -3.80 15 43 +10
Total Volume and Open Interest 242,787 403,923 +2,516
S & P Midcap 400(CME)
Dec12 121001 980.10 987.00 977.00 980.10 -6.40 0 318 +0
Mar13 121001 978.10 984.50 978.10 978.10 -6.40      
Jun13 121001 976.00 982.40 976.00 976.00 -6.40      
Total Volume and Open Interest 0 318 +0
Volatility Index(CBOE)
Oct12 121001 16.25 17.10 15.65 16.95 +0.55 41,138 132,875 -8,766
Nov12 121001 17.90 18.35 17.35 18.26 +0.25 30,614 87,750 +1,047
Dec12 121001 19.05 19.30 18.50 19.17 unch 11,857 46,380 +55
Jan13 121001 20.70 21.00 20.30 20.82 -0.08 7,656 0 +0
Total Volume and Open Interest 102,175 299,854 -45,023
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121001 8875 8880 8770 8825 -45 5,157 20,485 -218
Mar13 121001 8825 8870 8825 8825 -45      
Total Volume and Open Interest 5,157 20,485 -218
Nikkei 225(SGX)
Dec12 121001 8875 8890 8760 8785 -90 95,884 206,964 -2,109
Mar13 121001 8775 8775 8775 8775 -90 40 1,053 +30
Jun13 121001 8695 8695 8695 8695 -85 0 1,205 +0
Total Volume and Open Interest 96,846 232,071 -1,493
CAC 40(EURONEXT)
Oct12 121001 3339.5 3440.0 3339.5 3434.5 +81.5 141,675 362,861 +19,130
Nov12 121001 3345.0 3434.0 3342.0 3433.0 +82.0 216 9,706 +162
Dec12 121001 3330.5 3428.0 3330.5 3425.5 +83.0 4,455 26,613 +275
Total Volume and Open Interest 146,346 399,387 +19,717
Hang Seng Index(HKFE)
Oct12 120928 20786 20887 20681 20875 +66 81,682 114,349 +11,724
Nov12 120928 20774 20878 20691 20868        
Dec12 120928 20786 20877 20690 20876 +86 431 8,386 +140
Total Volume and Open Interest 98,611 148,958 -4,301
DAX(EUREX)
Dec12 121001 7211.0 7343.5 7209.5 7333.5 +95.0 136,749 153,228 -2,671
Mar13 121001 7241.5 7346.0 7241.5 7337.0 +95.0 301 3,810 +188
Jun13 121001 7239.0 7344.0 7239.0 7344.0 +95.5 193 614 +185
Total Volume and Open Interest 137,243 157,652 -2,298
FT-SE 100(EURONEXT)
Dec12 121001 5713.50 5817.50 5700.00 5793.50 +80.50 109,205 603,957 -1,849
Mar13 121001 5660.00 5757.00 5659.50 5750.50 +80.50 5 327 +0
Jun13 121001 5685.50 5685.50 5685.50 5685.50 +89.00 0 12 +12
Total Volume and Open Interest 109,210 604,296 -1,837
SPI 200(SFE)
Dec12 121001 4381.0 4419.0 4348.0 4394.0 +10.0 23,173 247,254 -1,064
Mar13 121001 4363.0 4363.0 4363.0 4363.0 +10.0 3 1,569 +0
Jun13 121001 4362.0 4362.0 4362.0 4362.0 +10.0 0 2,597 +0
Total Volume and Open Interest 23,404 253,770 -1,035
FTSE MIB(ISE)
Dec12 121001 15030.00 15510.00 15000.00 15476.00 +432.00 30,373 30,792 -1,282
Mar13 121001 15100.00 15515.00 15100.00 15476.00 +425.00 22 26 +8
Jun13 121001 15196.00 15196.00 15196.00 15196.00 +425.00 0 1 +0
Total Volume and Open Interest 30,395 30,819 -1,274
KOSPI 200(KFE)
Dec12 120928 263.90 265.30 263.05 264.20 -0.05 192,706 104,476 -1,371
Mar13 120928 263.75 264.15 262.75 263.45 +0.35 37 2,730 -22
Jun13 120928 265.40 265.40 265.40 265.40 +1.25 0 1,048 +0
Total Volume and Open Interest 192,743 108,256 -1,393
GSCI(CME)
Oct12 121001 668.50 670.75 664.25 666.75 +2.25 498 9,291 -130
Nov12 121001 666.25 670.25 663.75 666.25 +2.05 1 90 -1
Dec12 121001 668.00 672.00 665.50 668.00 +1.80      
Total Volume and Open Interest 499 9,381 -131
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php