MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 02, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121002 1559.75 1561.25 1526.50 1530.50 -29.75 135,722 317,276 +33
Jan13 121002 1562.50 1564.00 1530.00 1533.25 -29.75 34,156 112,297 +2,070
Mar13 121002 1529.50 1529.75 1495.75 1501.75 -27.75 12,544 99,243 -350
May13 121002 1488.00 1488.50 1455.50 1461.50 -27.00 8,498 87,725 -1,134
Jul13 121002 1465.75 1469.50 1437.50 1447.00 -22.25 5,056 67,821 -177
Aug13 121002 1436.50 1442.75 1414.25 1425.00 -17.75 227 1,072 +41
Sep13 121002 1379.75 1386.25 1361.50 1373.75 -11.00 170 1,317 +86
Nov13 121002 1323.00 1337.00 1314.00 1325.00 -4.25 4,651 36,198 +169
Jan14 121002 1325.00 1333.00 1317.50 1329.00 -4.00 2 358 +2
Mar14 121002 1329.00 1331.75 1329.00 1329.00 -2.75 0 98 +0
May14 121002 1329.50 1332.25 1329.50 1329.50 -2.75 0 117 +0
Jul14 121002 1331.25 1334.00 1331.25 1331.25 -2.75 0 57 +0
Aug14 121002 1326.00 1328.75 1326.00 1326.00 -2.75      
Sep14 121002 1316.25 1319.00 1316.25 1316.25 -2.75      
Total Volume and Open Interest 201,055 725,412 +753
Soybean Meal(CBOT)
Oct12 121002 474.60 475.00 463.10 463.40 -11.20 2,177 4,965 -634
Dec12 121002 474.50 475.30 462.20 462.90 -11.60 42,026 104,364 -3,549
Jan13 121002 472.30 472.70 460.20 460.70 -11.60 4,452 24,108 +170
Mar13 121002 459.30 459.50 448.00 448.80 -10.40 3,603 20,997 +242
May13 121002 439.60 439.60 428.70 429.90 -9.70 2,420 24,534 -185
Jul13 121002 429.60 429.60 421.00 422.80 -7.10 2,001 16,892 -20
Aug13 121002 415.00 420.00 410.60 415.00 -5.00 270 1,440 +44
Sep13 121002 400.10 404.70 395.80 398.10 -4.60 105 1,258 -9
Oct13 121002 379.50 383.30 377.40 378.90 +0.70 83 3,229 -8
Dec13 121002 378.70 380.80 374.40 377.30 +0.20 102 7,363 -34
Total Volume and Open Interest 57,239 210,075 -3,983
Soybean Oil(CBOT)
Oct12 121002 50.58 50.62 49.65 50.27 -0.45 6,889 4,734 -1,703
Dec12 121002 51.33 51.35 50.08 50.69 -0.50 67,590 150,537 +1,938
Jan13 121002 51.46 51.63 50.44 51.05 -0.49 13,422 45,796 +245
Mar13 121002 52.00 52.05 50.87 51.48 -0.50 8,559 33,218 +1,120
May13 121002 52.24 52.27 51.10 51.68 -0.55 4,860 23,997 +727
Jul13 121002 52.30 52.32 51.30 51.80 -0.58 4,739 17,905 +1,082
Aug13 121002 52.32 52.40 51.53 51.83 -0.57 523 2,189 -41
Sep13 121002 52.20 52.20 51.21 51.72 -0.55 247 2,145 -13
Oct13 121002 51.14 51.54 50.91 51.11 -0.43 292 3,602 -12
Dec13 121002 51.00 51.28 50.50 51.02 -0.26 741 8,867 +48
Total Volume and Open Interest 107,933 294,035 +3,455
Canola(WCE)
Nov12 121002 589.4 589.4 581.8 582.6 -6.3 11,934 89,579 -3,670
Jan13 121002 591.0 592.0 584.5 585.5 -6.8 5,579 79,230 +3,551
Mar13 121002 591.4 591.4 583.6 584.9 -6.7 281 18,886 -68
May13 121002 574.9 582.7 574.9 577.1 -6.9 82 19,292 +1
Jul13 121002 568.6 573.9 566.9 570.0 -6.3 197 4,517 +113
Total Volume and Open Interest 18,091 216,502 -62
Corn(CBOT)
Dec12 121002 756.50 760.00 746.00 758.25 +1.50 169,212 624,495 -7,406
Mar13 121002 759.75 762.75 749.00 759.75 -0.25 39,557 253,927 +6,013
May13 121002 755.50 757.50 745.00 755.00 -0.75 8,357 75,993 +1,036
Jul13 121002 749.00 751.00 738.25 747.50 -1.00 13,870 116,670 -723
Sep13 121002 667.00 670.75 659.25 670.00 +0.25 2,708 20,389 +726
Dec13 121002 630.00 635.50 626.50 631.00 -0.25 6,251 99,565 +1,746
Mar14 121002 642.75 642.75 634.50 638.50 +0.25 18 2,244 +2
May14 121002 643.25 644.75 641.00 644.75 unch 3 769 -1
Jul14 121002 645.00 646.50 644.00 646.50 unch 4 1,036 +0
Sep14 121002 604.25 604.25 604.25 604.25 unch 2 69 +0
Total Volume and Open Interest 240,101 1,201,480 +1,445
Wheat(CBOT)
Dec12 121002 884.00 885.00 863.75 871.50 -12.75 69,680 246,341 +725
Mar13 121002 896.25 896.50 875.50 883.00 -13.00 16,088 85,630 +1,700
May13 121002 891.75 895.00 876.25 884.50 -10.50 3,835 21,899 -64
Jul13 121002 852.00 853.75 840.00 848.75 -5.00 6,071 61,433 +592
Sep13 121002 847.25 856.25 844.25 852.25 -4.00 311 2,272 -3
Dec13 121002 860.00 865.50 851.00 861.75 -3.75 1,416 36,561 -152
Total Volume and Open Interest 97,442 457,455 +2,805
Wheat(KCBT)
Dec12 121002 908.00 908.00 886.25 892.25 -14.75 14,587 103,105 -1,941
Mar13 121002 919.50 920.00 899.50 905.50 -14.00 2,797 29,394 +324
May13 121002 918.50 918.50 901.50 907.75 -13.25 748 10,342 -13
Jul13 121002 877.00 880.00 866.00 873.50 -8.75 703 15,907 -63
Sep13 121002 873.00 878.50 868.25 874.75 -9.00 80 1,337 +0
Dec13 121002 881.25 889.50 877.00 886.50 -5.75 76 1,203 +30
Total Volume and Open Interest 18,992 161,550 -1,663
Wheat(MGE)
Dec12 121002 938.00 938.00 920.00 924.25 -13.25 2,166 26,253 -76
Mar13 121002 946.00 947.25 930.00 934.50 -12.75 812 9,087 +150
May13 121002 953.00 953.00 936.25 941.00 -12.00 89 3,188 -4
Jul13 121002 936.00 938.25 934.75 938.00 -11.75 23 1,859 -3
Sep13 121002 903.25 907.75 903.00 906.00 -9.25 14 2,625 +0
Total Volume and Open Interest 3,114 43,531 +76
Oats(CBOT)
Dec12 121002 367.00 367.25 358.25 360.25 -6.25 646 9,273 -43
Mar13 121002 369.75 371.75 364.50 366.00 -5.75 83 1,658 +21
May13 121002 367.25 373.00 367.25 367.25 -5.75 0 103 +0
Jul13 121002 365.50 371.25 365.50 365.50 -5.75 0 10 +0
Total Volume and Open Interest 729 11,086 -22
Rough Rice(CBOT)
Nov12 121002 15.20 15.40 15.16 15.37 +0.13 1,121 11,681 -253
Jan13 121002 15.50 15.70 15.50 15.69 +0.13 715 3,222 +456
Mar13 121002 15.94 15.97 15.87 15.97 +0.13 10 200 +8
May13 121002 16.18 16.18 16.06 16.18 +0.12 1 17 +1
Total Volume and Open Interest 1,847 15,143 +212
Live Cattle(CME)
Oct12 121002 122.900 123.885 122.700 123.285 +0.250 7,812 28,185 -1,335
Dec12 121002 125.980 126.830 125.750 126.385 +0.250 28,037 128,304 +5,480
Feb13 121002 129.450 130.435 129.250 129.935 +0.385 7,654 57,739 -403
Apr13 121002 133.350 134.130 133.130 133.900 +0.325 5,779 43,348 +45
Jun13 121002 129.985 130.800 129.880 130.600 +0.300 2,314 19,812 +473
Aug13 121002 130.380 131.185 130.325 131.075 +0.500 349 6,637 +33
Total Volume and Open Interest 52,294 286,535 +4,256
Feeder Cattle(CME)
Oct12 121002 144.750 145.935 144.535 145.380 +0.695 1,662 7,618 -444
Nov12 121002 145.825 147.300 145.535 146.500 +0.870 2,982 12,542 -17
Jan13 121002 148.380 149.800 148.100 149.150 +1.020 1,161 6,213 +102
Mar13 121002 151.050 152.500 150.880 151.985 +0.835 521 2,688 -9
Apr13 121002 152.300 153.700 152.250 153.600 +1.050 233 884 -5
May13 121002 153.575 155.000 153.575 154.985 +1.135 85 1,161 +1
Aug13 121002 156.880 157.535 156.600 157.400 +1.400 17 286 +3
Total Volume and Open Interest 6,661 31,392 -369
Lean Hogs(CME)
Oct12 121002 77.785 79.900 77.700 79.150 +1.570 6,904 19,058 -981
Dec12 121002 75.250 77.150 75.180 76.850 +1.715 22,008 106,730 +365
Feb13 121002 82.100 83.200 82.100 83.000 +0.965 7,666 40,975 -907
Apr13 121002 89.080 90.000 89.080 90.000 +0.850 3,658 26,039 +75
May13 121002 96.850 97.600 96.785 97.600 +0.700 28 1,005 -2
Jun13 121002 99.285 100.035 99.285 99.950 +0.450 2,413 18,350 +740
Jul13 121002 99.100 100.000 99.000 99.850 +0.750 347 4,441 +70
Aug13 121002 98.200 99.300 98.150 98.800 +0.600 333 3,648 +111
Total Volume and Open Interest 43,550 223,304 -449
Class III Milk(CME)
Sep12 121001 18.98 18.98 18.95 18.97 -0.01 21 4,840 +11
Oct12 121002 21.18 21.20 20.91 21.10 -0.03 194 5,236 +22
Nov12 121002 21.01 21.14 20.80 20.95 -0.05 219 5,171 +29
Dec12 121002 20.03 20.14 19.82 19.97 -0.02 89 3,914 +27
Jan13 121002 19.55 19.55 19.30 19.42 -0.07 50 1,593 +20
Total Volume and Open Interest 768 24,104 -4,657
Cocoa(ICE)
Dec12 121002 2438 2481 2412 2475 +25 16,863 93,365 +1,334
Mar13 121002 2454 2494 2426 2490 +26 3,877 44,223 +433
May13 121002 2453 2501 2448 2499 +26 892 20,643 -16
Jul13 121002 2462 2514 2457 2510 +25 655 14,112 +307
Sep13 121002 2490 2524 2490 2518 +25 238 5,492 +140
Dec13 121002 2504 2526 2504 2526 +25 136 6,862 +30
Mar14 121002 2510 2534 2510 2534 +25 1 10,026 +1
Total Volume and Open Interest 22,667 200,107 +2,229
Coffee "C"(ICE)
Dec12 121002 178.10 184.55 177.95 183.65 +5.60 13,220 80,520 -1,108
Mar13 121002 182.00 188.35 181.95 187.50 +5.55 3,532 38,303 -124
May13 121002 185.00 191.00 185.00 190.15 +5.45 1,200 10,522 -90
Jul13 121002 187.35 193.40 187.35 192.85 +5.50 874 6,346 +156
Sep13 121002 190.55 195.95 190.55 195.50 +5.50 414 2,914 +181
Dec13 121002 193.95 199.30 193.95 198.90 +5.25 177 2,311 +24
Total Volume and Open Interest 19,467 141,584 -925
Orange Juice(ICE)
Nov12 121002 114.20 116.95 114.15 116.05 +2.45 835 13,277 -268
Jan13 121002 114.10 116.65 114.10 115.55 +2.20 537 6,991 +867
Mar13 121002 116.05 118.50 116.05 117.40 +2.00 77 2,476 +18
May13 121002 118.95 118.95 118.95 118.95 +1.80 10 885 +8
Jul13 121002 120.65 120.65 120.65 120.65 +1.80 2 76 +2
Sep13 121002 122.90 123.00 122.90 122.90 +1.70 0 64 +0
Total Volume and Open Interest 1,471 23,802 +637
Sugar #11(ICE)
Mar13 121002 21.09 21.72 21.08 21.59 +0.46 62,041 372,959 +4,419
May13 121002 21.00 21.64 21.00 21.50 +0.41 15,700 77,990 +1,938
Jul13 121002 20.99 21.53 20.99 21.41 +0.36 14,258 96,799 +253
Oct13 121002 21.27 21.73 21.26 21.63 +0.32 6,720 54,815 +665
Mar14 121002 21.65 22.08 21.65 21.98 +0.27 2,442 33,133 +550
May14 121002 21.50 21.83 21.47 21.78 +0.24 488 9,901 +227
Jul14 121002 21.37 21.65 21.33 21.63 +0.20 184 6,401 +60
Oct14 121002 21.45 21.59 21.42 21.57 +0.13 67 7,473 +0
Total Volume and Open Interest 101,975 666,431 +8,157
London Cocoa(LCE)
Dec12 121002 1580 1603 1560 1599 +19 6,946 59,151 -991
Mar13 121002 1576 1599 1555 1596 +19 4,230 66,487 +214
May13 121002 1582 1606 1562 1603 +20 1,255 25,644 +130
Jul13 121002 1585 1612 1569 1610 +21 392 15,438 +58
Sep13 121002 1587 1615 1580 1615 +23 543 11,709 -30
Dec13 121002 1589 1611 1573 1610 +19 117 7,261 +84
Mar14 121002 1608 1608 1608 1608 +23 0 6,712 +0
Total Volume and Open Interest 13,483 197,653 -535
London Sugar(LCE)
Dec12 121002 583.70 594.40 581.40 592.60 +10.50 2,473 29,895 +838
Mar13 121002 573.10 584.70 571.60 582.20 +9.50 2,983 31,311 +819
May13 121002 574.10 583.00 572.20 580.80 +7.80 928 8,570 +83
Aug13 121002 573.10 578.60 571.80 578.60 +6.20 232 3,862 -1
Oct13 121002 571.90 577.70 571.50 577.60 +6.50 51 2,784 -14
Total Volume and Open Interest 6,671 78,296 +1,754
Cotton(ICE)
Oct12 121002 70.30 70.30 70.30 70.30 +0.59 7 19 -7
Dec12 121002 71.20 71.92 70.67 71.85 +0.65 16,551 120,323 -1,379
Mar13 121002 72.25 72.76 71.74 72.69 +0.49 2,226 48,988 +465
May13 121002 72.89 73.48 72.72 73.42 +0.28 403 7,598 +111
Jul13 121002 73.90 74.35 73.72 74.12 +0.04 361 8,400 -132
Oct13 121002 74.16 75.94 74.16 75.94 +0.16 0 3 +0
Total Volume and Open Interest 19,649 189,650 -904
Lumber(CME)
Nov12 121002 285.0 288.8 280.2 281.9 -2.9 1,706 4,070 -243
Jan13 121002 295.8 298.0 290.9 292.5 -3.4 943 2,488 +349
Mar13 121002 303.8 306.0 301.0 301.9 -2.1 72 507 +10
May13 121002 312.9 312.9 309.0 309.0 -1.9 4 83 +2
Total Volume and Open Interest 2,725 7,150 +118
Crude Oil(NYM)
Nov12 121002 92.41 92.94 91.62 91.89 -0.59 216,005 303,758 -6,005
Dec12 121002 92.85 93.30 91.99 92.27 -0.58 76,680 208,561 +4,971
Jan13 121002 93.22 93.71 92.49 92.71 -0.57 25,153 120,704 -811
Feb13 121002 93.60 94.12 92.92 93.14 -0.56 16,589 72,172 +885
Mar13 121002 94.10 94.40 93.28 93.49 -0.55 12,998 65,969 +2,542
Apr13 121002 94.45 94.70 93.65 93.74 -0.53 3,650 31,151 +85
May13 121002 94.67 94.67 93.76 93.92 -0.50 1,878 26,566 +9
Jun13 121002 94.39 94.90 93.78 93.99 -0.46 11,801 101,131 -634
Jul13 121002 94.22 94.64 93.70 93.96 -0.42 1,328 28,452 +306
Aug13 121002 94.43 94.43 93.86 93.87 -0.39 1,142 21,994 -110
Sep13 121002 94.05 94.40 93.61 93.78 -0.35 2,059 38,829 +532
Oct13 121002 93.88 94.20 93.63 93.66 -0.31 1,012 20,323 +92
Nov13 121002 93.80 93.80 93.56 93.56 -0.28 993 24,317 -94
Dec13 121002 93.63 94.08 93.25 93.46 -0.25 14,560 162,089 +415
Jan14 121002 93.21 93.21 93.21 93.21 -0.23 211 24,603 -41
Feb14 121002 92.98 92.98 92.98 92.98 -0.22 116 9,037 +35
Total Volume and Open Interest 392,478 1,551,433 +3,086
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121002 92.425 92.950 91.600 91.900 -0.575 8,620 5,157 +145
Dec12 121002 93.250 93.275 92.025 92.275 -0.575 571 5,325 +191
Jan13 121002 93.550 93.550 92.550 92.700 -0.575 148 1,692 +84
Feb13 121002 93.550 93.550 93.150 93.150 -0.550 2 149 +1
Mar13 121002 93.500 93.500 93.500 93.500 -0.550 8 11 -3
Apr13 121002 93.750 93.750 93.750 93.750 -0.525 0 4 +0
May13 121002 94.575 94.575 93.925 93.925 -0.500 0 2 +0
Jun13 121002 94.000 94.000 94.000 94.000 -0.450 0 38 +0
Jul13 121002 93.950 93.950 93.950 93.950 -0.425      
Total Volume and Open Interest 9,349 12,534 +418
Heating Oil(NYM)
Nov12 121002 313.80 315.05 312.40 312.55 -1.03 57,568 99,799 -702
Dec12 121002 312.52 313.72 310.91 311.04 -1.34 34,786 65,761 -665
Jan13 121002 310.98 311.92 309.12 309.16 -1.61 22,203 42,931 -55
Feb13 121002 308.87 309.72 307.00 307.08 -1.79 11,043 19,667 +655
Mar13 121002 306.61 307.09 304.40 304.43 -1.86 9,166 23,793 +2,366
Apr13 121002 303.50 303.50 301.20 301.36 -1.74 2,616 23,078 +337
May13 121002 302.54 302.54 302.54 302.54 -1.50 391 11,963 -3
Jun13 121002 301.99 302.37 300.11 300.19 -1.30 569 14,062 -25
Jul13 121002 299.21 299.21 299.21 299.21 -1.13 18 3,131 +5
Aug13 121002 298.82 298.82 298.73 298.73 -0.94 4 2,284 +0
Sep13 121002 298.40 298.40 298.30 298.30 -0.80 12 3,948 +8
Oct13 121002 298.14 298.14 298.14 298.14 -0.81 286 1,156 +120
Nov13 121002 299.35 299.35 298.04 298.04 -0.84 271 1,510 +122
Dec13 121002 298.68 299.65 297.93 297.94 -0.84 201 6,834 +36
Total Volume and Open Interest 139,138 321,582 +2,199
Gasoline(NYMEX)
Nov12 121002 291.91 292.84 286.00 286.92 -5.09 47,564 108,213 -2,211
Dec12 121002 278.54 279.46 274.57 275.53 -3.51 23,098 63,979 +1,736
Jan13 121002 272.69 273.22 269.77 270.69 -2.25 8,640 35,770 +423
Feb13 121002 271.20 272.31 269.23 270.11 -1.66 4,335 15,678 +9
Mar13 121002 272.45 273.62 271.00 271.50 -1.58 2,895 15,295 +309
Apr13 121002 287.91 287.96 285.07 285.84 -1.57 1,601 8,968 +86
May13 121002 286.71 286.71 284.80 284.80 -1.54 1,178 6,347 +148
Jun13 121002 284.03 284.03 281.88 282.17 -1.49 1,120 7,494 +57
Jul13 121002 279.45 279.60 278.91 278.91 -1.47 67 1,413 +0
Aug13 121002 275.90 275.90 275.16 275.16 -1.45 159 1,779 +9
Total Volume and Open Interest 91,068 277,905 +767
e-miNY RBOB Gasoline(NYM)
Nov12 121002 286.90 286.92 286.90 286.90 -5.10 1 1 +1
Dec12 121002 275.50 275.53 275.50 275.50 -3.50      
Jan13 121002 270.70 270.70 270.69 270.70 -2.20      
Feb13 121002 270.10 270.11 270.10 270.10 -1.70      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov12 121002 3.483 3.546 3.398 3.531 +0.051 210,251 268,389 -7,780
Dec12 121002 3.750 3.815 3.664 3.769 +0.017 82,020 117,018 +1,475
Jan13 121002 3.891 3.946 3.800 3.899 +0.008 90,800 189,484 +1,605
Feb13 121002 3.906 3.950 3.810 3.907 +0.008 29,678 35,432 -96
Mar13 121002 3.856 3.914 3.774 3.868 +0.009 28,563 85,835 +4,812
Apr13 121002 3.852 3.870 3.739 3.829 +0.005 51,509 82,794 +3,401
May13 121002 3.879 3.885 3.763 3.849 +0.004 8,122 29,709 +445
Jun13 121002 3.873 3.915 3.795 3.878 +0.003 3,203 16,053 +43
Jul13 121002 3.944 3.950 3.830 3.914 +0.004 4,814 19,770 -284
Aug13 121002 3.957 3.965 3.850 3.932 +0.004 3,979 14,918 +1,174
Sep13 121002 3.962 3.975 3.849 3.935 +0.004 5,815 14,022 +1,502
Oct13 121002 3.996 4.000 3.879 3.968 +0.003 18,035 56,534 +1,821
Nov13 121002 4.092 4.095 3.981 4.063 +0.003 3,554 24,497 +255
Dec13 121002 4.272 4.278 4.172 4.250 +0.001 3,115 22,445 +543
Jan14 121002 4.376 4.389 4.281 4.349 +0.001 6,932 45,164 +1,401
Feb14 121002 4.325 4.325 4.265 4.325 +0.002 446 4,270 +63
Total Volume and Open Interest 561,798 1,105,573 +14,405
Brent Crude Oil(ICE)
Nov12 121002 112.28 112.45 111.27 111.57 -0.62 161,820 177,899 -13,196
Dec12 121002 111.70 111.70 110.55 110.83 -0.53 120,619 227,089 +5,737
Jan13 121002 110.78 111.06 110.00 110.26 -0.47 42,872 108,931 +2,977
Feb13 121002 110.20 110.50 109.45 109.72 -0.41 19,496 47,947 +2,120
Mar13 121002 109.63 109.92 108.90 109.19 -0.36 12,523 51,493 -1,309
Apr13 121002 109.08 109.34 108.43 108.69 -0.32 6,193 22,785 -101
May13 121002 108.54 108.82 107.92 108.19 -0.28 4,440 23,182 +460
Jun13 121002 108.01 108.32 107.35 107.69 -0.24 17,755 71,799 +765
Jul13 121002 107.29 107.57 106.84 107.23 -0.21 2,102 24,915 -268
Aug13 121002 106.74 106.77 106.74 106.77 -0.17 2,396 33,577 -538
Sep13 121002 106.29 106.29 106.29 106.29 -0.15 4,401 32,669 +514
Oct13 121002 105.85 105.85 105.84 105.84 -0.11 2,372 32,122 +158
Nov13 121002 105.41 105.41 105.41 105.41 -0.09 1,598 21,476 +120
Dec13 121002 104.98 105.45 104.63 105.00 -0.07 16,539 100,507 -30
Total Volume and Open Interest 421,202 1,159,426 -2,246
Gas Oil(ICE)
Oct12 121002 980.50 983.25 975.75 979.75 -2.75 48,086 78,670 -4,544
Nov12 121002 975.25 977.50 969.25 973.25 -3.50 90,724 124,258 -2,971
Dec12 121002 967.75 970.50 962.00 965.75 -3.75 53,550 102,335 +1,818
Jan13 121002 962.00 964.75 955.25 959.25 -4.25 13,539 56,656 +521
Feb13 121002 956.75 958.00 949.00 953.00 -4.00 10,540 34,739 +1,290
Mar13 121002 948.25 951.00 942.25 945.75 -3.50 7,863 26,834 -83
Apr13 121002 941.50 943.50 935.50 938.75 -3.25 4,297 25,105 +446
May13 121002 934.75 938.75 932.00 934.00 -2.75 2,791 17,000 +405
Jun13 121002 933.50 936.00 930.00 931.50 -2.25 5,103 39,078 +25
Jul13 121002 930.25 934.25 929.25 930.25 -2.00 300 11,640 +57
Total Volume and Open Interest 238,789 612,032 -2,719
Ethanol(CBOT)
Oct12 121002 2.340 2.372 2.340 2.372 +0.027 21 184 -12
Nov12 121002 2.342 2.374 2.334 2.370 +0.018 103 1,086 -6
Dec12 121002 2.342 2.371 2.336 2.371 +0.020 88 2,291 -15
Jan13 121002 2.354 2.371 2.340 2.368 +0.013 61 985 +40
Feb13 121002 2.360 2.364 2.351 2.364 +0.003 33 884 +9
Mar13 121002 2.363 2.373 2.355 2.366 -0.005 101 1,925 -53
Apr13 121002 2.375 2.377 2.364 2.374 +0.001 24 463 -9
May13 121002 2.385 2.388 2.374 2.385 -0.004 13 889 +3
Total Volume and Open Interest 607 10,727 -82
WTI Crude Oil(ICE)
Nov12 121002 92.45 92.94 91.43 91.89 -0.59 37,372 64,836 +713
Dec12 121002 92.92 93.28 91.80 92.27 -0.58 19,749 94,991 +3,479
Jan13 121002 93.55 93.74 92.45 92.71 -0.57 8,180 34,637 +420
Feb13 121002 93.97 94.12 92.99 93.14 -0.56 6,166 21,821 +1,291
Mar13 121002 93.75 94.51 93.32 93.49 -0.55 5,900 24,096 +1,019
Apr13 121002 94.26 94.26 93.74 93.74 -0.53 2,751 8,341 +875
May13 121002 94.41 94.41 93.92 93.92 -0.50 1,266 8,013 -46
Jun13 121002 94.44 94.62 93.99 93.99 -0.46 3,237 43,937 -395
Jul13 121002 94.13 94.13 93.96 93.96 -0.42 539 3,957 +151
Aug13 121002 93.87 93.87 93.87 93.87 -0.39 365 5,108 -4
Sep13 121002 93.78 93.78 93.78 93.78 -0.35 208 9,018 +55
Oct13 121002 93.66 93.66 93.66 93.66 -0.31 238 4,183 -24
Nov13 121002 93.56 93.56 93.56 93.56 -0.28 197 4,435 +28
Dec13 121002 93.93 93.98 93.37 93.46 -0.25 3,985 66,618 -70
Jan14 121002 93.21 93.21 93.21 93.21 -0.23 12 4,260 +6
Feb14 121002 92.98 92.98 92.98 92.98 -0.22 5 1,787 -5
Total Volume and Open Interest 91,490 493,751 +8,520
US Dollar Index(ICE)
Dec12 121002 79.890 79.940 79.555 79.830 -0.080 18,311 44,906 -19
Mar13 121002 80.010 80.010 80.010 80.010 -0.090 72 653 +53
Jun13 121002 80.230 80.230 80.230 80.230 -0.090      
Total Volume and Open Interest 18,383 45,559 +34
Australian Dollar(CME)
Dec12 121002 102.91 103.10 101.86 101.88 -1.22 106,077 169,534 -1,102
Mar13 121002 101.82 102.37 101.16 101.16 -1.21 41 229 +32
Jun13 121002 100.51 101.68 100.51 100.51 -1.17 3 7 -2
Total Volume and Open Interest 106,121 169,775 -1,072
British Pound(CME)
Dec12 121002 161.27 161.85 161.22 161.37 +0.10 93,872 178,094 +3,345
Mar13 121002 161.50 161.68 161.22 161.33 +0.11 49 166 -7
Jun13 121002 161.28 161.28 161.17 161.28 +0.11 0 57 +0
Total Volume and Open Interest 93,921 178,318 +3,338
Canadian Dollar(CME)
Dec12 121002 101.64 101.73 101.39 101.43 -0.20 78,668 195,225 -1,003
Mar13 121002 101.43 101.46 101.19 101.21 -0.20 62 2,392 +24
Jun13 121002 100.99 101.17 100.99 100.99 -0.18 3 587 +0
Sep13 121002 101.00 101.00 100.75 100.75 -0.17 2 558 -2
Total Volume and Open Interest 78,735 198,836 -981
Japanese Yen(CME)
Dec12 121002 128.30 128.34 127.93 128.09 -0.16 74,479 142,417 -3,140
Mar13 121002 128.32 128.40 128.17 128.23 -0.16 33 329 +21
Jun13 121002 128.39 128.55 128.39 128.39 -0.16 4 15 -2
Total Volume and Open Interest 74,517 142,768 -3,120
Swiss Franc(CME)
Dec12 121002 106.72 107.28 106.65 106.92 +0.21 36,151 37,853 -192
Mar13 121002 107.09 107.09 106.89 107.09 +0.20 11 9 -3
Jun13 121002 107.29 107.29 107.07 107.29 +0.22 0 3 +0
Total Volume and Open Interest 36,162 37,865 -195
EuroFX(CME)
Dec12 121002 128.97 129.79 128.90 129.25 +0.29 282,079 218,027 +4,750
Mar13 121002 129.19 129.92 129.09 129.38 +0.29 121 707 -8
Jun13 121002 129.51 129.51 129.21 129.51 +0.30 0 531 +0
Total Volume and Open Interest 282,200 219,300 +4,742
Mexican Peso(CME)
Oct12 121002 774.50 779.50 774.50 774.50 -5.00      
Nov12 121002 772.25 777.25 772.25 772.25 -5.00      
Total Volume and Open Interest 40,474 212,142 -969
Brazilian Real(CME)
Nov12 121002 492.15 492.15 491.40 491.50 -0.05 67 1,058 -29
Dec12 121002 490.85 490.85 489.20 489.70 -0.75 197 2,005 +76
Jan13 121002 487.90 488.65 487.90 487.90 -0.75      
Feb13 121002 486.15 486.90 486.15 486.15 -0.75 0 1 +0
Total Volume and Open Interest 264 18,750 +47
30-Year T-Bonds(CBOT)
Dec12 121002 149~230 150~000 149~080 149~290 +0~080 368,209 573,496 +11,801
Mar13 121002 147~280 148~170 147~280 148~170 +0~080 10 90 -1
Jun13 121002 147~120 147~120 147~040 147~120 +0~080      
Total Volume and Open Interest 368,219 573,586 +11,800
10-Year T-Notes(CBOT)
Dec12 121002 133~180 133~220 133~125 133~205 +0~020 765,522 1,697,872 +27,225
Mar13 121002 132~285 133~025 132~280 133~025 +0~025 14 197 +2
Jun13 121002 132~075 132~075 132~050 132~075 +0~025      
Total Volume and Open Interest 765,536 1,698,069 +27,227
5-Year T-Notes(CBOT)
Dec12 121002 124~212 124~226 124~192 124~224 +0~012 429,726 1,442,642 -2,136
Mar13 121002 124~162 124~162 124~156 124~162 +0~004 0 23 +0
Jun13 121002 123~282 123~282 123~276 123~282 +0~004      
Total Volume and Open Interest 429,726 1,442,665 -2,136
2 Year T-Notes(CBOT)
Dec12 121002 110~084 110~090 110~082 110~084 unch 138,028 921,483 -11,242
Mar13 121002 110~076 110~076 110~074 110~076 +0~002 2 2 +2
Jun13 121002 109~242 109~242 109~240 109~242 +0~002      
Total Volume and Open Interest 138,030 921,485 -11,240
Eurodollars(CME)
Dec12 121002 99.685 99.695 99.675 99.680 -0.005 88,946 983,744 -4,038
Mar13 121002 99.685 99.685 99.665 99.670 -0.005 140,557 787,998 +2,802
Jun13 121002 99.660 99.665 99.640 99.650 -0.005 144,935 734,399 +2,484
Sep13 121002 99.655 99.655 99.630 99.635 -0.010 135,450 645,343 -5,006
Dec13 121002 99.630 99.630 99.605 99.615 -0.005 138,209 678,543 -317
Mar14 121002 99.610 99.610 99.590 99.600 unch 152,751 631,099 -21,707
Jun14 121002 99.570 99.575 99.555 99.565 unch 131,602 464,248 -14,438
Sep14 121002 99.535 99.535 99.515 99.525 unch 123,917 450,526 +1,300
Dec14 121002 99.475 99.475 99.460 99.470 unch 85,898 398,523 -2,839
Mar15 121002 99.425 99.425 99.405 99.420 unch 84,367 397,692 -5,043
Jun15 121002 99.345 99.355 99.335 99.350 unch 80,743 480,291 -3,067
Sep15 121002 99.255 99.265 99.240 99.260 +0.005 78,680 313,928 -316
Dec15 121002 99.135 99.145 99.115 99.145 +0.010 95,544 258,828 +6,287
Mar16 121002 99.005 99.025 98.985 99.020 +0.010 70,112 178,989 +14,477
Jun16 121002 98.855 98.880 98.840 98.875 +0.010 42,497 134,525 +1,284
Sep16 121002 98.700 98.730 98.685 98.725 +0.015 37,684 124,178 +80
Dec16 121002 98.535 98.565 98.515 98.565 +0.020 19,960 98,049 +1,155
Mar17 121002 98.385 98.420 98.365 98.420 +0.025 15,958 82,881 +1,869
Total Volume and Open Interest 1,702,971 8,057,593 -23,620
Ultra T-Bond(CBOT)
Dec12 121002 165~19 166~06 165~01 166~01 +0~15 52,156 366,983 +2,211
Mar13 121002 164~23 164~23 164~08 164~23 +0~15 0 2 +0
Jun13 121002 164~23 164~23 164~08 164~23 +0~15      
Total Volume and Open Interest 52,156 366,985 +2,211
30 Day Federal Funds(CBOT)
Oct12 121002 99.853 99.855 99.850 99.855 +0.003 2,021 62,363 +420
Nov12 121002 99.860 99.865 99.860 99.860 unch 2,709 53,713 +1,238
Dec12 121002 99.870 99.875 99.865 99.870 unch 634 30,823 -24
Jan13 121002 99.875 99.880 99.870 99.870 unch 650 18,400 -18
Feb13 121002 99.880 99.885 99.875 99.875 unch 177 21,068 +11
Mar13 121002 99.885 99.885 99.880 99.880 unch 324 17,016 +4
Total Volume and Open Interest 9,294 370,932 +1,892
3-Mth Euro-Yen(CME)
Dec12 121002 99.685 99.685 99.685 99.685 unch      
Mar13 121002 99.707 99.707 99.707 99.707 unch      
Jun13 121002 99.732 99.732 99.732 99.732 unch      
Sep13 121002 99.740 99.740 99.740 99.740 unch      
Dec13 121002 99.745 99.745 99.745 99.745 unch      
Mar14 121002 99.745 99.745 99.745 99.745 unch      
Jun14 121002 99.605 99.605 99.605 99.605 unch      
Sep14 121002 99.465 99.465 99.465 99.465 unch      
Dec14 121002 99.690 99.690 99.690 99.690 unch      
Mar15 121002 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121002 99.68 99.68 99.68 99.68 unch 0 809 +0
Mar13 121002 99.70 99.71 99.70 99.71 unch 0 183 +0
Jun13 121002 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121002 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121002 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121002 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121002 99.61 99.61 99.61 99.61 unch      
Sep14 121002 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,230 +0
Japanese Gov't Bonds(SGX)
Dec12 121002 144.24 144.31 144.19 144.27 +0.04 1,500 20,999 +211
Mar13 121002 143.20 143.20 143.20 143.20 +0.71      
Jun13 121002 141.11 141.11 141.11 141.11 +0.71      
Total Volume and Open Interest 1,500 20,999 +211
Euro-Bund(EUREX)
Dec12 121002 141.65 141.69 141.10 141.43 +0.03 550,444 823,400 -1,313
Mar13 121002 143.09 143.20 142.73 143.01 unch 74 46,137 +17
Jun13 121002 143.06 143.06 143.06 143.06 +0.03      
Total Volume and Open Interest 550,518 869,537 -1,296
Euro-Bobl(EUREX)
Dec12 121002 125.61 125.65 125.43 125.57 +0.07 296,608 704,829 -8,949
Mar13 121002 126.20 126.20 126.14 126.15 +0.08 150 21,966 +150
Jun13 121002 126.15 126.15 126.15 126.15 +0.08      
Total Volume and Open Interest 296,758 726,795 -8,799
3-Mth Euribor(EUREX)
Dec12 121002 99.800 99.800 99.800 99.800 unch 144 1,802 +55
Mar13 121002 99.790 99.790 99.790 99.790 +0.005 40 1,225 +40
Jun13 121002 99.760 99.760 99.760 99.760 +0.010 140 754 +91
Total Volume and Open Interest 674 5,748 +329
Long Gilt(LIFFE)
Dec12 121002 120~11 120~19 119~30 120~14 +0~06 162,038 361,020 +5,299
Mar13 121002 119~25 119~25 119~25 119~25 -0~18      
Total Volume and Open Interest 162,038 361,020 +5,299
3-Mth Short Sterling(LIFFE)
Dec12 121002 99.47 99.49 99.47 99.48 unch 56,126 369,775 +6,566
Mar13 121002 99.50 99.52 99.48 99.50 +0.01 70,825 350,298 +2,482
Jun13 121002 99.49 99.52 99.48 99.50 +0.01 87,066 318,533 -4,663
Sep13 121002 99.49 99.51 99.47 99.49 +0.02 45,584 294,023 -645
Dec13 121002 99.46 99.48 99.44 99.47 +0.03 65,304 324,705 +3,289
Mar14 121002 99.43 99.45 99.41 99.44 +0.03 31,421 255,654 +5,973
Total Volume and Open Interest 533,481 2,656,751 +10,332
3-Mth Euribor(LIFFE)
Dec12 121002 99.795 99.805 99.795 99.800 unch 51,569 537,389 +10,302
Mar13 121002 99.785 99.800 99.780 99.790 +0.005 54,969 489,441 -7,924
Jun13 121002 99.755 99.770 99.750 99.760 +0.010 74,394 462,478 -703
Total Volume and Open Interest 425,999 3,798,945 +5,716
3-Mth Aus T-Bills(SFE)
Dec12 121002 96.94 97.04 96.90 96.97 +0.02 38,076 151,287 +8,203
Mar13 121002 97.24 97.32 97.17 97.27 +0.03 29,131 162,561 -355
Jun13 121002 97.33 97.40 97.28 97.38 +0.03 21,303 119,733 +2,536
Sep13 121002 97.31 97.39 97.27 97.37 +0.04 6,937 71,666 +1,777
Dec13 121002 97.21 97.33 97.20 97.31 +0.06 3,678 57,257 -213
Mar14 121002 97.18 97.24 97.13 97.24 +0.06 2,084 34,632 +461
Jun14 121002 97.06 97.17 97.05 97.17 +0.07 1,212 15,777 +275
Sep14 121002 97.01 97.10 96.98 97.10 +0.06 482 6,875 +318
Dec14 121002 97.02 97.02 97.02 97.02 +0.06 0 951 +0
Mar15 121002 96.95 96.95 96.95 96.95 +0.07 0 38 +0
Total Volume and Open Interest 102,903 620,980 +13,002
10-Year Aus T-Bonds(SFE)
Dec12 121002 97.11 97.16 97.05 97.13 +0.01 52,035 375,678 +6,660
Mar13 121002 97.13 97.13 97.13 97.13 +0.01      
Total Volume and Open Interest 52,035 375,678 +6,660
3-Year Aus T-Bonds(SFE)
Dec12 121002 97.66 97.74 97.60 97.70 +0.03 185,102 475,339 +37,042
Mar13 121002 97.70 97.70 97.70 97.70 +0.03      
Total Volume and Open Interest 185,102 475,339 +37,042
Gold(CMX)
Oct12 121002 1777.9 1779.3 1772.7 1772.7 -7.8 816 3,511 -1,667
Dec12 121002 1780.0 1786.6 1772.3 1775.6 -7.7 190,607 351,295 +1,322
Feb13 121002 1782.0 1787.7 1775.0 1777.7 -7.8 2,986 30,268 -223
Apr13 121002 1782.5 1789.0 1779.7 1779.7 -7.7 1,231 17,246 +160
Jun13 121002 1787.3 1792.3 1781.7 1781.7 -7.7 549 23,267 +182
Aug13 121002 1783.7 1785.9 1783.7 1783.7 -7.7 167 5,721 +37
Oct13 121002 1790.5 1790.5 1785.8 1785.8 -7.7 295 4,068 -19
Dec13 121002 1795.2 1798.0 1787.0 1788.0 -7.7 337 12,018 +9
Feb14 121002 1796.5 1800.4 1790.4 1790.4 -7.7 149 2,485 +13
Apr14 121002 1797.5 1803.2 1791.9 1792.8 -7.7 0 2,910 +0
Jun14 121002 1795.3 1795.3 1795.3 1795.3 -7.6 0 9,184 +0
Aug14 121002 1797.9 1797.9 1797.9 1797.9 -7.6      
Total Volume and Open Interest 197,931 486,334 -187
Silver(CMX)
Dec12 121002 3475.0 3511.5 3442.0 3466.9 -28.3 58,158 88,676 +2,584
Mar13 121002 3483.5 3512.0 3453.0 3474.8 -28.3 842 10,134 +101
May13 121002 3487.0 3495.0 3470.0 3478.4 -28.4 168 4,554 +64
Jul13 121002 3514.5 3514.5 3471.0 3481.4 -28.4 454 6,137 -78
Sep13 121002 3501.5 3501.5 3483.0 3484.1 -28.4 254 2,798 -7
Dec13 121002 3517.5 3517.5 3486.0 3487.8 -28.4 334 15,666 +64
Mar14 121002 3484.3 3484.3 3484.3 3484.3 -28.4 3 412 +0
Total Volume and Open Interest 60,961 140,237 +2,835
Platinum(NYMEX)
Oct12 121002 1675.4 1682.9 1674.1 1682.9 +1.4 185 587 -623
Jan13 121002 1684.1 1690.4 1672.8 1687.2 +1.4 12,976 58,458 +2,036
Apr13 121002 1679.9 1692.5 1677.0 1690.7 +1.6 146 2,193 +82
Jul13 121002 1692.8 1692.8 1692.8 1692.8 +1.7 0 105 +0
Total Volume and Open Interest 13,328 61,412 +1,503
Palladium(NYMEX)
Dec12 121002 645.10 656.35 641.70 654.20 +8.60 5,847 19,616 +757
Mar13 121002 643.50 655.90 643.50 655.45 +8.60 26 921 +20
Jun13 121002 648.45 656.30 648.45 656.30 +8.70 0 5 +0
Total Volume and Open Interest 5,874 20,552 +778
Copper(CMX)
Dec12 121002 377.60 382.25 376.80 380.10 +1.55 45,943 100,222 +2,223
Mar13 121002 378.50 382.90 377.60 380.80 +1.45 2,191 27,629 +342
May13 121002 378.85 381.25 378.70 381.15 +1.45 444 5,275 +89
Jul13 121002 380.75 383.30 380.75 381.35 +1.55 104 4,329 +18
Sep13 121002 381.55 381.55 381.55 381.55 +1.60 31 1,330 +22
Total Volume and Open Interest 49,240 152,353 +2,764
DJIA Index(CBOT)
Dec12 121002 13446 13480 13360 13411 -26 459 16,426 +236
Mar13 121002 13337 13363 13337 13337 -26 0 5 +0
Jun13 121002 13262 13288 13262 13262 -26      
Sep13 121002 13183 13209 13183 13183 -26      
Total Volume and Open Interest 459 16,431 +236
E-mini DJIA Index(CBOT)
Dec12 121002 13434 13499 13347 13411 -26 147,569 129,366 +1,945
Mar13 121002 13320 13351 13283 13337 -26 11 172 +0
Jun13 121002 13262 13262 13262 13262 -26 2 41 +2
Sep13 121002 13183 13183 13183 13183 -26      
Total Volume and Open Interest 147,582 129,579 +1,947
S & P 500(CME)
Dec12 121002 1436.70 1445.90 1432.70 1440.90 +4.00 10,108 187,687 -441
Mar13 121002 1434.10 1439.10 1427.10 1434.10 +4.00 95 1,837 -195
Jun13 121002 1427.10 1432.10 1420.10 1427.10 +4.00 0 470 +0
Sep13 121002 1420.60 1425.60 1413.60 1420.60 +4.00      
Total Volume and Open Interest 10,203 189,994 -636
S & P 500 E-Mini(Globex)
Dec12 121002 1436.50 1446.00 1432.25 1441.00 +4.00 1,903,230 2,907,028 -13,125
Mar13 121002 1430.50 1438.75 1426.00 1434.00 +4.00 786 17,925 +133
Total Volume and Open Interest 1,904,025 2,925,611 -12,992
NASDAQ 100(CME)
Dec12 121002 2789.00 2807.00 2771.00 2795.30 +7.00 1,207 5,516 +674
Mar13 121002 2790.00 2790.00 2780.00 2788.80 +7.30 0 3 +0
Jun13 121002 2783.30 2783.30 2776.00 2783.30 +7.30      
Total Volume and Open Interest 1,207 5,519 +674
NASDAQ 100 E-Mini(Globex)
Dec12 121002 2787.00 2807.80 2772.50 2795.30 +7.00 261,991 410,315 +6,444
Mar13 121002 2789.80 2789.80 2776.30 2788.80 +7.30 42 72 +29
Total Volume and Open Interest 262,033 410,396 +6,473
S & P Midcap 400(CME)
Dec12 121002 986.20 986.20 986.20 986.20 +6.10 0 318 +0
Mar13 121002 984.20 984.20 978.10 984.20 +6.10      
Jun13 121002 982.10 982.10 976.00 982.10 +6.10      
Total Volume and Open Interest 0 318 +0
Volatility Index(CBOE)
Oct12 121002 16.55 17.20 16.30 16.60 -0.35 48,678 123,979 -8,896
Nov12 121002 17.95 18.40 17.70 17.91 -0.35 34,377 94,880 +7,130
Dec12 121002 19.05 19.30 18.70 18.97 -0.20 11,769 46,590 +210
Jan13 121002 20.75 20.95 20.44 20.66 -0.16 8,160 0 +0
Total Volume and Open Interest 118,311 336,097 +36,243
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121002 8835 8855 8760 8800 -25 5,087 20,398 -87
Mar13 121002 8800 8825 8800 8800 -25      
Total Volume and Open Interest 5,087 20,398 -87
Nikkei 225(SGX)
Dec12 121002 8810 8870 8770 8785 unch 87,374 207,772 +808
Mar13 121002 8775 8775 8775 8775 unch 150 1,054 +1
Jun13 121002 8695 8695 8695 8695 unch 0 1,205 +0
Total Volume and Open Interest 87,783 233,057 +986
CAC 40(EURONEXT)
Oct12 121002 3415.0 3451.5 3392.0 3414.0 -20.5 103,187 362,669 -192
Nov12 121002 3403.5 3443.0 3391.5 3412.5 -20.5 280 9,878 +172
Dec12 121002 3400.0 3440.0 3387.5 3404.0 -21.5 671 25,757 -856
Total Volume and Open Interest 104,138 398,511 -876
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 121002 7286.0 7378.0 7269.0 7312.5 -21.0 135,456 156,210 +2,982
Mar13 121002 7286.5 7371.5 7273.0 7315.5 -21.5 274 3,822 +12
Jun13 121002 7360.0 7382.5 7323.5 7323.5 -20.5 75 665 +51
Total Volume and Open Interest 135,805 160,697 +3,045
FT-SE 100(EURONEXT)
Dec12 121002 5759.00 5813.50 5752.50 5776.00 -17.50 84,631 598,852 -5,105
Mar13 121002 5760.00 5760.00 5733.50 5733.50 -17.00 4 326 -1
Jun13 121002 5669.00 5669.00 5669.00 5669.00 -16.50 0 12 +0
Total Volume and Open Interest 84,635 599,190 -5,106
SPI 200(SFE)
Dec12 121002 4401.0 4441.0 4400.0 4434.0 +40.0 27,779 251,918 +4,664
Mar13 121002 4401.0 4401.0 4401.0 4401.0 +38.0 7 1,570 +1
Jun13 121002 4400.0 4400.0 4400.0 4400.0 +38.0 0 2,597 +0
Total Volume and Open Interest 28,098 258,346 +4,576
FTSE MIB(ISE)
Dec12 121002 15380.00 15680.00 15315.00 15449.00 -27.00 24,664 31,143 +351
Mar13 121002 15395.00 15655.00 15345.00 15449.00 -27.00 27 33 +7
Jun13 121002 15169.00 15169.00 15169.00 15169.00 -27.00 0 1 +0
Total Volume and Open Interest 24,691 31,177 +358
KOSPI 200(KFE)
Dec12 121002 263.80 265.20 263.70 263.70 -0.50 116,742 104,733 +257
Mar13 121002 263.70 264.25 262.80 262.80 -0.65 30 2,729 -1
Jun13 121002 264.90 264.90 264.90 264.90 -0.50 0 1,048 +0
Total Volume and Open Interest 116,772 108,512 +256
GSCI(CME)
Oct12 121002 666.00 666.40 664.00 664.00 -2.75 177 9,215 -76
Nov12 121002 663.80 666.30 663.80 663.80 -2.45 36 124 +34
Dec12 121002 665.50 668.25 665.50 665.50 -2.50      
Total Volume and Open Interest 213 9,339 -42
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259