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 Wed October 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121003 1531.50 1543.75 1504.00 1531.75 +1.25 158,462 305,517 -11,759
Jan13 121003 1534.00 1543.50 1506.25 1532.25 -1.00 55,944 117,403 +5,106
Mar13 121003 1500.25 1510.75 1473.25 1501.50 -0.25 15,523 98,626 -617
May13 121003 1457.25 1474.50 1435.75 1464.25 +2.75 8,855 87,689 -36
Jul13 121003 1447.00 1460.00 1421.75 1451.75 +4.75 8,937 70,094 +2,273
Aug13 121003 1413.50 1435.00 1405.00 1431.25 +6.25 338 1,128 +56
Sep13 121003 1368.75 1383.25 1364.50 1383.25 +9.50 203 1,306 -11
Nov13 121003 1324.00 1340.00 1309.00 1337.50 +12.50 10,722 36,875 +677
Jan14 121003 1325.00 1341.25 1325.00 1341.25 +12.25 5 360 +2
Mar14 121003 1326.00 1342.00 1326.00 1342.00 +13.00 0 98 +0
May14 121003 1343.50 1343.50 1329.50 1343.50 +14.00 0 117 +0
Jul14 121003 1342.75 1342.75 1331.25 1342.75 +11.50 0 57 +0
Aug14 121003 1337.50 1337.50 1326.00 1337.50 +11.50      
Sep14 121003 1327.75 1327.75 1316.25 1327.75 +11.50      
Total Volume and Open Interest 259,052 721,122 -4,290
Soybean Meal(CBOT)
Oct12 121003 463.40 468.80 456.00 465.50 +2.10 1,859 4,453 -512
Dec12 121003 463.80 468.30 455.10 464.40 +1.50 43,001 103,396 -968
Jan13 121003 461.00 464.60 452.80 461.10 +0.40 4,871 24,115 +7
Mar13 121003 447.30 451.50 439.80 448.30 -0.50 3,512 21,467 +470
May13 121003 428.00 433.40 421.00 430.00 +0.10 2,844 24,975 +441
Jul13 121003 420.50 426.70 414.90 423.80 +1.00 1,430 16,804 -88
Aug13 121003 411.50 417.70 411.50 416.90 +1.90 204 1,517 +77
Sep13 121003 399.00 403.60 398.10 399.30 +1.20 75 1,258 +0
Oct13 121003 381.30 383.20 378.90 379.60 +0.70 33 3,241 +12
Dec13 121003 380.60 383.90 373.30 380.10 +2.80 218 7,442 +79
Total Volume and Open Interest 58,047 209,593 -482
Soybean Oil(CBOT)
Oct12 121003 50.00 50.60 49.70 50.33 +0.06 4,532 3,015 -1,719
Dec12 121003 50.70 51.05 50.06 50.73 +0.04 67,970 151,767 +1,230
Jan13 121003 51.16 51.37 50.41 51.07 +0.02 10,803 46,532 +736
Mar13 121003 51.57 51.81 50.85 51.50 +0.02 7,911 33,895 +677
May13 121003 51.50 52.04 51.09 51.73 +0.05 5,509 24,414 +417
Jul13 121003 51.63 52.21 51.21 51.88 +0.08 4,670 18,778 +873
Aug13 121003 51.64 52.11 51.23 51.90 +0.07 468 2,218 +29
Sep13 121003 51.41 51.96 51.41 51.83 +0.11 288 2,222 +77
Oct13 121003 51.06 51.43 50.80 51.16 +0.05 372 3,625 +23
Dec13 121003 50.76 51.32 50.44 51.04 +0.02 1,186 9,145 +278
Total Volume and Open Interest 103,772 296,713 +2,678
Canola(WCE)
Nov12 121003 582.1 598.0 577.8 594.6 +12.0 9,758 88,716 -863
Jan13 121003 585.0 598.7 580.7 595.5 +10.0 5,368 83,612 +4,382
Mar13 121003 580.2 595.1 580.2 592.1 +7.2 1,389 19,425 +539
May13 121003 575.5 585.7 572.3 582.7 +5.6 648 19,307 +15
Jul13 121003 567.1 576.8 565.3 575.4 +5.4 202 4,543 +26
Total Volume and Open Interest 17,557 220,773 +4,271
Corn(CBOT)
Dec12 121003 757.75 763.50 747.00 756.75 -1.50 132,144 616,759 -7,736
Mar13 121003 759.00 764.25 748.25 757.50 -2.25 40,178 260,908 +6,981
May13 121003 755.50 759.00 743.50 753.00 -2.00 7,272 76,258 +265
Jul13 121003 748.25 752.00 736.25 746.00 -1.50 13,994 118,952 +2,282
Sep13 121003 670.00 674.00 659.50 671.50 +1.50 3,012 21,859 +1,470
Dec13 121003 631.25 636.00 624.75 634.00 +3.00 5,056 100,879 +1,314
Mar14 121003 636.00 641.25 636.00 641.25 +2.75 36 2,259 +15
May14 121003 648.50 648.50 644.75 647.00 +2.25 16 773 +4
Jul14 121003 644.00 651.00 644.00 649.50 +3.00 4 1,036 +0
Sep14 121003 600.00 604.25 600.00 600.00 -4.25 0 69 +0
Total Volume and Open Interest 201,743 1,206,089 +4,609
Wheat(CBOT)
Dec12 121003 873.00 878.50 858.00 873.00 +1.50 46,990 244,933 -1,408
Mar13 121003 882.75 889.50 868.50 884.00 +1.00 9,599 84,494 -1,136
May13 121003 876.25 890.25 870.00 884.50 unch 3,132 22,500 +601
Jul13 121003 848.25 854.00 835.00 851.50 +2.75 4,002 61,857 +424
Sep13 121003 841.75 857.25 841.00 855.25 +3.00 342 2,324 +52
Dec13 121003 859.00 866.75 850.50 864.75 +3.00 1,484 36,737 +176
Total Volume and Open Interest 65,676 456,198 -1,257
Wheat(KCBT)
Dec12 121003 892.00 897.75 877.75 891.00 -1.25 10,855 100,901 -2,204
Mar13 121003 905.75 910.75 890.25 904.25 -1.25 3,471 29,239 -155
May13 121003 908.00 910.00 897.50 907.25 -0.50 422 10,415 +73
Jul13 121003 872.25 879.25 861.25 876.50 +3.00 401 15,946 +39
Sep13 121003 864.75 881.50 863.50 878.50 +3.75 114 1,312 -25
Dec13 121003 876.25 895.50 875.00 891.25 +4.75 74 1,200 -3
Total Volume and Open Interest 15,341 159,279 -2,271
Wheat(MGE)
Dec12 121003 926.00 934.75 915.25 929.75 +5.50 2,230 26,325 +72
Mar13 121003 934.50 943.75 925.00 938.50 +4.00 498 9,167 +80
May13 121003 934.75 949.75 933.25 945.00 +4.00 187 3,195 +7
Jul13 121003 938.00 945.25 932.25 943.75 +5.75 30 1,860 +1
Sep13 121003 897.25 914.75 895.00 913.00 +7.00 36 2,633 +8
Total Volume and Open Interest 3,051 43,762 +231
Oats(CBOT)
Dec12 121003 360.00 365.50 358.00 363.25 +3.00 669 9,187 -86
Mar13 121003 365.00 369.00 363.75 368.00 +2.00 79 1,702 +44
May13 121003 368.50 368.50 367.25 368.50 +1.25 0 103 +0
Jul13 121003 366.75 366.75 365.50 366.75 +1.25 0 10 +0
Total Volume and Open Interest 753 11,044 -42
Rough Rice(CBOT)
Nov12 121003 15.28 15.36 15.20 15.24 -0.13 391 11,644 -37
Jan13 121003 15.65 15.66 15.53 15.56 -0.13 117 3,277 +55
Mar13 121003 15.96 15.96 15.84 15.84 -0.14 6 206 +6
May13 121003 16.06 16.18 16.06 16.06 -0.12 0 17 +0
Total Volume and Open Interest 514 15,167 +24
Live Cattle(CME)
Oct12 121003 123.650 123.830 122.635 123.080 -0.205 9,681 27,425 -760
Dec12 121003 126.500 126.930 125.785 126.035 -0.350 21,670 128,368 +64
Feb13 121003 130.200 130.500 129.535 129.950 +0.015 7,806 57,680 -59
Apr13 121003 133.900 134.235 133.150 133.735 -0.165 5,549 44,409 +1,061
Jun13 121003 130.685 130.935 130.075 130.785 +0.185 2,717 20,378 +566
Aug13 121003 131.100 131.350 130.500 131.035 -0.040 365 6,661 +24
Total Volume and Open Interest 48,119 287,430 +895
Feeder Cattle(CME)
Oct12 121003 145.500 146.250 144.800 145.300 -0.080 1,997 6,855 -763
Nov12 121003 146.800 147.550 146.150 146.800 +0.300 3,346 12,248 -294
Jan13 121003 149.485 150.150 148.850 149.575 +0.425 1,014 6,172 -41
Mar13 121003 152.400 153.000 151.785 152.450 +0.465 272 2,693 +5
Apr13 121003 153.700 154.200 153.100 153.850 +0.250 80 918 +34
May13 121003 155.000 155.380 154.550 155.200 +0.215 50 1,166 +5
Aug13 121003 157.880 157.880 156.900 157.400 unch 20 293 +7
Total Volume and Open Interest 6,779 30,345 -1,047
Lean Hogs(CME)
Oct12 121003 79.700 80.600 79.650 80.035 +0.885 11,425 17,604 -1,454
Dec12 121003 77.150 77.750 75.800 75.885 -0.965 25,967 105,320 -1,410
Feb13 121003 83.000 83.600 81.650 81.750 -1.250 8,012 41,444 +469
Apr13 121003 89.500 90.350 88.450 88.750 -1.250 5,453 27,182 +1,143
May13 121003 96.930 97.300 96.350 97.100 -0.500 108 1,053 +48
Jun13 121003 99.750 100.100 99.080 99.550 -0.400 2,207 18,818 +468
Jul13 121003 99.700 99.730 98.900 99.385 -0.465 464 4,580 +139
Aug13 121003 98.680 99.000 98.000 98.600 -0.200 603 4,019 +371
Total Volume and Open Interest 54,639 223,253 -51
Class III Milk(CME)
Sep12 121001 18.98 18.98 18.95 18.97 -0.01 21 4,840 +11
Oct12 121003 21.05 21.26 21.03 21.17 +0.07 186 5,275 +39
Nov12 121003 20.96 21.40 20.86 21.34 +0.39 224 5,184 +13
Dec12 121003 19.97 20.42 19.91 20.36 +0.39 81 3,908 -6
Jan13 121003 19.31 19.65 19.31 19.58 +0.16 49 1,582 -11
Total Volume and Open Interest 735 24,162 +58
Cocoa(ICE)
Dec12 121003 2465 2479 2400 2416 -59 10,182 92,082 -1,283
Mar13 121003 2480 2490 2414 2431 -59 2,125 44,455 +232
May13 121003 2493 2493 2432 2441 -58 573 20,634 -9
Jul13 121003 2490 2490 2442 2453 -57 282 14,199 +87
Sep13 121003 2502 2502 2450 2462 -56 126 5,537 +45
Dec13 121003 2508 2508 2460 2470 -56 18 6,867 +5
Mar14 121003 2478 2478 2478 2478 -56 11 10,028 +2
Total Volume and Open Interest 13,317 199,186 -921
Coffee "C"(ICE)
Dec12 121003 181.50 185.45 180.50 181.05 -2.60 21,457 79,638 -882
Mar13 121003 184.20 189.30 184.20 184.90 -2.60 5,610 38,050 -253
May13 121003 188.15 191.60 187.00 187.45 -2.70 1,326 10,728 +206
Jul13 121003 191.00 194.25 189.75 190.10 -2.75 696 6,333 -13
Sep13 121003 194.10 196.75 192.30 192.70 -2.80 584 3,047 +133
Dec13 121003 197.95 200.00 195.45 195.95 -2.95 364 2,399 +88
Total Volume and Open Interest 30,208 140,954 -630
Orange Juice(ICE)
Nov12 121003 116.50 116.50 115.05 116.00 -0.05 607 12,634 -643
Jan13 121003 115.60 115.75 114.20 115.75 +0.20 279 7,247 +256
Mar13 121003 116.25 117.40 116.25 117.40 unch 15 2,475 -1
May13 121003 118.20 119.20 118.20 119.20 +0.25 0 885 +0
Jul13 121003 120.60 121.00 120.60 120.90 +0.25 0 76 +0
Sep13 121003 122.85 122.85 122.85 122.85 -0.05 0 64 +0
Total Volume and Open Interest 902 23,414 -388
Sugar #11(ICE)
Mar13 121003 21.50 21.69 21.21 21.58 -0.01 71,942 378,051 +5,092
May13 121003 21.31 21.58 21.15 21.52 +0.02 21,175 79,507 +1,517
Jul13 121003 21.22 21.50 21.08 21.44 +0.03 17,014 96,800 +1
Oct13 121003 21.38 21.72 21.32 21.68 +0.05 9,005 55,062 +247
Mar14 121003 21.95 22.07 21.68 22.04 +0.06 3,850 34,209 +1,076
May14 121003 21.67 21.84 21.57 21.84 +0.06 1,086 10,339 +438
Jul14 121003 21.50 21.67 21.42 21.67 +0.04 570 6,424 +23
Oct14 121003 21.43 21.61 21.42 21.61 +0.04 355 7,566 +93
Total Volume and Open Interest 125,180 674,997 +8,566
London Cocoa(LCE)
Dec12 121003 1598 1599 1555 1564 -35 9,971 59,849 +698
Mar13 121003 1596 1596 1560 1568 -28 10,958 66,911 +424
May13 121003 1599 1599 1568 1577 -26 3,652 25,968 +324
Jul13 121003 1606 1606 1571 1584 -26 1,383 15,479 +41
Sep13 121003 1591 1601 1576 1590 -25 1,129 11,701 -8
Dec13 121003 1587 1589 1578 1578 -32 6 7,336 +75
Mar14 121003 1575 1575 1575 1575 -33 0 6,712 +0
Total Volume and Open Interest 27,099 199,207 +1,554
London Sugar(LCE)
Dec12 121003 589.20 594.00 585.00 591.10 -1.50 2,614 30,584 +689
Mar13 121003 579.20 584.50 575.90 581.80 -0.40 1,532 31,799 +488
May13 121003 577.30 583.10 574.90 581.30 +0.50 338 8,515 -55
Aug13 121003 576.10 580.70 573.70 580.20 +1.60 169 4,012 +150
Oct13 121003 578.40 579.60 573.20 579.10 +1.50 124 2,777 -7
Total Volume and Open Interest 4,811 79,557 +1,261
Cotton(ICE)
Oct12 121003 70.54 70.54 70.54 70.54 +0.24 0 19 +0
Dec12 121003 71.85 72.21 70.85 72.16 +0.31 12,232 119,486 -837
Mar13 121003 72.69 73.02 71.66 72.97 +0.28 3,689 49,720 +732
May13 121003 73.45 73.78 72.55 73.71 +0.29 560 7,587 -11
Jul13 121003 74.20 74.51 73.44 74.45 +0.33 429 8,284 -116
Oct13 121003 76.00 76.00 74.38 75.41 -0.53 2 3 +0
Total Volume and Open Interest 17,130 189,437 -213
Lumber(CME)
Nov12 121003 280.5 282.7 275.6 277.5 -4.4 759 3,858 -212
Jan13 121003 290.9 292.9 288.0 290.9 -1.6 384 2,476 -12
Mar13 121003 300.8 301.9 296.8 300.3 -1.6 80 551 +44
May13 121003 309.5 309.5 303.6 309.5 +0.5 2 85 +2
Total Volume and Open Interest 1,225 6,972 -178
Crude Oil(NYM)
Nov12 121003 91.64 91.82 87.70 88.14 -3.75 177,728 294,282 -9,476
Dec12 121003 92.00 92.18 88.09 88.52 -3.75 74,612 218,609 +10,048
Jan13 121003 92.47 92.51 88.54 88.97 -3.74 22,052 120,863 +159
Feb13 121003 92.90 92.99 89.00 89.41 -3.73 16,713 71,499 -673
Mar13 121003 93.06 93.07 89.46 89.80 -3.69 13,231 69,852 +3,883
Apr13 121003 93.50 93.50 89.75 90.09 -3.65 3,319 31,088 -63
May13 121003 93.16 93.16 90.23 90.30 -3.62 2,905 27,067 +501
Jun13 121003 93.70 93.70 90.00 90.40 -3.59 16,841 100,260 -871
Jul13 121003 93.63 93.63 90.00 90.40 -3.56 2,826 28,638 +186
Aug13 121003 93.54 93.66 90.33 90.33 -3.54 1,582 21,718 -276
Sep13 121003 92.93 92.93 90.22 90.26 -3.52 4,688 38,453 -376
Oct13 121003 90.75 90.75 90.16 90.16 -3.50 1,970 21,110 +787
Nov13 121003 90.08 90.08 90.08 90.08 -3.48 1,615 24,342 +25
Dec13 121003 93.20 93.35 89.55 89.99 -3.47 18,704 163,273 +1,184
Jan14 121003 89.78 89.78 89.78 89.78 -3.43 481 24,489 -114
Feb14 121003 89.59 89.59 89.59 89.59 -3.39 196 9,117 +80
Total Volume and Open Interest 366,655 1,556,877 +5,444
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121003 91.600 91.800 87.700 88.150 -3.750 7,634 5,902 +745
Dec12 121003 92.000 92.125 88.100 88.525 -3.750 558 5,669 +344
Jan13 121003 92.425 92.425 88.700 88.975 -3.725 135 1,747 +55
Feb13 121003 91.775 91.775 89.400 89.400 -3.750 56 187 +38
Mar13 121003 93.000 93.000 89.800 89.800 -3.700 0 11 +0
Apr13 121003 90.100 90.100 90.100 90.100 -3.650 0 4 +0
May13 121003 90.300 90.300 90.300 90.300 -3.625 1 2 +0
Jun13 121003 90.400 90.400 90.400 90.400 -3.600 0 38 +0
Jul13 121003 90.400 90.400 90.400 90.400 -3.550      
Total Volume and Open Interest 8,388 13,712 +1,178
Heating Oil(NYM)
Nov12 121003 312.69 312.97 305.89 306.64 -5.91 54,190 97,793 -2,006
Dec12 121003 311.35 311.35 303.84 304.55 -6.49 26,756 64,677 -1,084
Jan13 121003 309.15 309.20 301.70 302.35 -6.81 16,454 42,071 -860
Feb13 121003 306.73 306.73 299.25 299.98 -7.10 8,994 19,990 +323
Mar13 121003 303.13 303.13 296.50 297.15 -7.28 9,230 25,855 +2,062
Apr13 121003 299.79 299.79 293.93 293.93 -7.43 5,538 24,731 +1,653
May13 121003 299.00 299.00 294.91 295.13 -7.41 1,748 11,962 -1
Jun13 121003 297.00 297.00 292.13 292.89 -7.30 1,855 13,927 -135
Jul13 121003 298.88 298.88 291.89 291.89 -7.32 139 3,064 -67
Aug13 121003 295.00 295.00 291.39 291.39 -7.34 114 2,314 +30
Sep13 121003 294.46 294.46 290.40 290.99 -7.31 444 4,081 +133
Oct13 121003 294.30 294.30 290.84 290.84 -7.30 466 1,462 +306
Nov13 121003 294.20 294.20 290.74 290.74 -7.30 648 1,575 +65
Dec13 121003 297.00 297.00 290.40 290.64 -7.30 815 6,820 -14
Total Volume and Open Interest 127,570 322,021 +439
Gasoline(NYMEX)
Nov12 121003 286.77 286.77 275.38 279.95 -6.97 52,081 105,057 -3,156
Dec12 121003 274.90 274.90 265.86 268.21 -7.32 32,154 65,673 +1,694
Jan13 121003 269.60 269.60 261.61 263.16 -7.53 15,417 35,861 +91
Feb13 121003 269.10 269.10 261.00 262.59 -7.52 6,611 16,481 +803
Mar13 121003 269.51 269.69 263.10 264.01 -7.49 3,508 15,463 +168
Apr13 121003 284.93 284.93 277.42 278.41 -7.43 3,496 9,321 +353
May13 121003 279.05 279.05 277.14 277.40 -7.40 2,637 6,073 -274
Jun13 121003 279.90 279.90 273.42 274.68 -7.49 1,215 7,150 -344
Jul13 121003 272.20 272.20 271.38 271.38 -7.53 283 1,326 -87
Aug13 121003 268.60 269.01 267.64 267.64 -7.52 13 1,776 -3
Total Volume and Open Interest 117,480 277,184 -721
e-miNY RBOB Gasoline(NYM)
Nov12 121003 279.90 280.00 278.90 280.00 -6.90 0 1 +0
Dec12 121003 268.20 268.21 268.20 268.20 -7.30      
Jan13 121003 263.20 263.20 263.16 263.20 -7.50      
Feb13 121003 262.60 262.60 262.59 262.60 -7.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121003 3.520 3.526 3.348 3.395 -0.136 194,779 270,670 +2,281
Dec12 121003 3.753 3.764 3.609 3.663 -0.106 67,910 122,790 +5,772
Jan13 121003 3.869 3.892 3.753 3.806 -0.093 80,362 197,508 +8,024
Feb13 121003 3.890 3.896 3.765 3.815 -0.092 20,128 36,284 +852
Mar13 121003 3.847 3.861 3.729 3.779 -0.089 24,253 86,904 +1,069
Apr13 121003 3.801 3.820 3.700 3.747 -0.082 37,817 89,793 +6,999
May13 121003 3.824 3.837 3.730 3.772 -0.077 5,534 30,271 +562
Jun13 121003 3.819 3.822 3.764 3.804 -0.074 3,106 16,829 +776
Jul13 121003 3.854 3.862 3.798 3.843 -0.071 9,968 22,949 +3,179
Aug13 121003 3.885 3.893 3.822 3.861 -0.071 4,974 16,604 +1,686
Sep13 121003 3.884 3.897 3.824 3.864 -0.071 2,007 14,425 +403
Oct13 121003 3.911 3.925 3.859 3.898 -0.070 15,651 62,020 +5,486
Nov13 121003 3.996 4.004 3.960 3.996 -0.067 2,395 23,962 -535
Dec13 121003 4.222 4.239 4.147 4.184 -0.066 1,971 23,089 +644
Jan14 121003 4.308 4.308 4.248 4.287 -0.062 4,754 46,106 +942
Feb14 121003 4.264 4.273 4.232 4.265 -0.060 373 4,503 +233
Total Volume and Open Interest 486,335 1,147,792 +42,219
Brent Crude Oil(ICE)
Nov12 121003 111.36 111.36 107.67 108.17 -3.40 152,706 170,575 -7,324
Dec12 121003 110.54 110.59 106.95 107.43 -3.40 132,758 223,149 -3,940
Jan13 121003 109.96 109.98 106.36 106.85 -3.41 49,106 116,607 +7,676
Feb13 121003 109.41 109.41 105.84 106.33 -3.39 18,357 49,159 +1,212
Mar13 121003 108.86 108.86 105.38 105.82 -3.37 12,983 50,957 -536
Apr13 121003 108.24 108.27 104.92 105.33 -3.36 4,544 22,732 -53
May13 121003 107.74 107.76 104.44 104.84 -3.35 3,477 23,461 +279
Jun13 121003 107.26 107.28 103.87 104.35 -3.34 18,070 71,489 -310
Jul13 121003 106.72 106.72 103.52 103.90 -3.33 2,479 25,055 +140
Aug13 121003 103.42 103.42 103.42 103.42 -3.35 2,554 33,468 -109
Sep13 121003 102.93 102.93 102.93 102.93 -3.36 5,238 32,787 +118
Oct13 121003 102.48 102.48 102.48 102.48 -3.36 1,488 31,604 -518
Nov13 121003 102.05 102.05 102.05 102.05 -3.36 1,108 21,437 -39
Dec13 121003 104.59 104.62 101.17 101.64 -3.36 19,495 101,406 +899
Total Volume and Open Interest 430,155 1,157,377 -2,049
Gas Oil(ICE)
Oct12 121003 979.75 979.75 955.75 958.75 -21.00 60,131 76,533 -2,137
Nov12 121003 970.00 971.50 948.00 951.00 -22.25 113,494 124,941 +683
Dec12 121003 962.25 962.25 938.75 942.50 -23.25 86,947 102,685 +350
Jan13 121003 954.25 954.25 931.50 935.75 -23.50 35,098 63,857 +7,201
Feb13 121003 948.00 948.00 924.75 929.50 -23.50 17,934 34,830 +91
Mar13 121003 941.25 941.25 918.00 922.50 -23.25 15,210 26,857 +23
Apr13 121003 932.25 933.50 911.25 916.00 -22.75 5,464 25,860 +755
May13 121003 930.00 930.00 910.25 911.75 -22.25 3,175 17,564 +564
Jun13 121003 927.50 927.50 904.25 909.75 -21.75 6,468 39,631 +553
Jul13 121003 922.75 922.75 908.75 908.75 -21.50 423 11,718 +78
Total Volume and Open Interest 349,600 620,580 +8,548
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121003 2.369 2.420 2.346 2.404 +0.034 378 945 -141
Dec12 121003 2.374 2.408 2.342 2.398 +0.027 221 2,277 -14
Jan13 121003 2.326 2.394 2.326 2.392 +0.024 175 1,042 +57
Feb13 121003 2.348 2.387 2.348 2.387 +0.023 65 887 +3
Mar13 121003 2.351 2.394 2.350 2.388 +0.022 158 1,981 +56
Apr13 121003 2.358 2.400 2.358 2.393 +0.019 133 438 -25
May13 121003 2.388 2.409 2.384 2.402 +0.017 148 945 +56
Total Volume and Open Interest 1,534 10,699 -28
WTI Crude Oil(ICE)
Nov12 121003 91.70 91.82 87.71 88.14 -3.75 32,153 62,777 -2,059
Dec12 121003 92.02 92.17 88.13 88.52 -3.75 20,206 99,322 +4,331
Jan13 121003 92.55 92.55 88.57 88.97 -3.74 6,609 34,920 +283
Feb13 121003 92.89 92.89 89.09 89.41 -3.73 5,536 22,071 +250
Mar13 121003 93.23 93.23 89.52 89.80 -3.69 4,444 24,909 +813
Apr13 121003 92.72 92.72 89.80 90.09 -3.65 2,809 8,040 -301
May13 121003 92.91 92.91 89.98 90.30 -3.62 1,846 8,577 +564
Jun13 121003 93.00 93.00 90.09 90.40 -3.59 4,164 43,632 -305
Jul13 121003 92.98 92.98 90.40 90.40 -3.56 753 4,081 +124
Aug13 121003 90.33 90.33 90.33 90.33 -3.54 269 5,085 -23
Sep13 121003 90.26 90.26 90.26 90.26 -3.52 474 9,030 +12
Oct13 121003 90.16 90.16 90.16 90.16 -3.50 210 4,236 +53
Nov13 121003 90.08 90.08 90.08 90.08 -3.48 250 4,379 -56
Dec13 121003 92.11 92.28 89.89 89.99 -3.47 2,593 66,829 +211
Jan14 121003 89.78 89.78 89.78 89.78 -3.43 116 4,330 +70
Feb14 121003 89.59 89.59 89.59 89.59 -3.39 0 1,787 +0
Total Volume and Open Interest 83,025 497,926 +4,175
US Dollar Index(ICE)
Dec12 121003 79.855 80.095 79.795 80.065 +0.235 15,254 44,540 -366
Mar13 121003 80.050 80.245 80.050 80.245 +0.235 0 653 +0
Jun13 121003 80.465 80.465 80.465 80.465 +0.235      
Total Volume and Open Interest 15,254 45,193 -366
Australian Dollar(CME)
Dec12 121003 102.00 102.02 101.32 101.38 -0.50 161,196 162,465 -7,069
Mar13 121003 101.23 101.23 100.66 100.68 -0.48 60 222 -7
Jun13 121003 100.04 100.51 100.04 100.04 -0.47 0 7 +0
Total Volume and Open Interest 161,257 162,699 -7,076
British Pound(CME)
Dec12 121003 161.26 161.39 160.63 160.70 -0.67 88,267 177,517 -577
Mar13 121003 161.22 161.33 160.66 160.66 -0.67 25 171 +5
Jun13 121003 160.60 161.28 160.60 160.60 -0.68 0 57 +0
Total Volume and Open Interest 88,292 177,746 -572
Canadian Dollar(CME)
Dec12 121003 101.43 101.47 100.99 101.03 -0.40 70,209 193,274 -1,951
Mar13 121003 101.00 101.21 100.80 100.81 -0.40 31 2,393 +1
Jun13 121003 100.58 100.99 100.58 100.58 -0.41 1 587 +0
Sep13 121003 100.36 100.75 100.34 100.34 -0.41 15 567 +9
Total Volume and Open Interest 70,256 196,895 -1,941
Japanese Yen(CME)
Dec12 121003 127.97 128.09 127.27 127.41 -0.68 49,623 141,342 -1,075
Mar13 121003 128.08 128.23 127.50 127.55 -0.68 39 329 +0
Jun13 121003 127.18 128.39 127.18 127.70 -0.69 0 15 +0
Total Volume and Open Interest 49,662 141,693 -1,075
Swiss Franc(CME)
Dec12 121003 106.91 107.01 106.52 106.61 -0.31 29,199 37,301 -552
Mar13 121003 106.81 107.09 106.77 106.79 -0.30 0 9 +0
Jun13 121003 106.98 107.29 106.98 106.98 -0.31 0 3 +0
Total Volume and Open Interest 29,199 37,313 -552
EuroFX(CME)
Dec12 121003 129.29 129.47 128.88 129.09 -0.16 234,486 216,251 -1,776
Mar13 121003 129.30 129.58 129.09 129.22 -0.16 80 699 -8
Jun13 121003 129.35 129.51 129.35 129.35 -0.16 0 531 +0
Total Volume and Open Interest 234,566 217,516 -1,784
Mexican Peso(CME)
Oct12 121003 777.75 777.75 774.50 777.75 +3.25      
Nov12 121003 775.50 775.50 772.25 775.50 +3.25      
Total Volume and Open Interest 34,490 209,964 -2,178
Brazilian Real(CME)
Nov12 121003 492.60 492.60 491.25 492.60 +1.10 2 1,058 +0
Dec12 121003 489.80 490.40 489.80 490.35 +0.65 66 2,032 +27
Jan13 121003 488.55 489.00 487.90 488.55 +0.65      
Feb13 121003 486.80 487.25 486.15 486.80 +0.65 0 1 +0
Total Volume and Open Interest 68 18,777 +27
30-Year T-Bonds(CBOT)
Dec12 121003 149~250 150~060 149~100 149~220 -0~070 247,544 574,512 +1,016
Mar13 121003 148~220 148~220 148~100 148~100 -0~070 6 93 +3
Jun13 121003 147~050 147~120 147~050 147~050 -0~070      
Total Volume and Open Interest 247,550 574,605 +1,019
10-Year T-Notes(CBOT)
Dec12 121003 133~190 133~255 133~165 133~235 +0~030 645,787 1,694,722 -3,150
Mar13 121003 133~055 133~065 133~015 133~055 +0~030 2 197 +0
Jun13 121003 132~105 132~105 132~075 132~105 +0~030      
Total Volume and Open Interest 645,789 1,694,919 -3,150
5-Year T-Notes(CBOT)
Dec12 121003 124~224 124~246 124~212 124~242 +0~016 277,534 1,445,323 +2,681
Mar13 121003 124~180 124~180 124~162 124~180 +0~016 0 23 +0
Jun13 121003 123~300 123~300 123~282 123~300 +0~016      
Total Volume and Open Interest 277,534 1,445,346 +2,681
2 Year T-Notes(CBOT)
Dec12 121003 110~084 110~090 110~084 110~090 +0~004 87,200 921,762 +279
Mar13 121003 110~082 110~082 110~076 110~082 +0~004 52 54 +52
Jun13 121003 109~246 109~246 109~242 109~246 +0~004      
Total Volume and Open Interest 87,252 921,816 +331
Eurodollars(CME)
Dec12 121003 99.680 99.690 99.675 99.685 +0.005 71,801 984,049 +305
Mar13 121003 99.665 99.685 99.665 99.680 +0.010 75,181 784,231 -3,767
Jun13 121003 99.645 99.665 99.645 99.660 +0.010 60,200 733,168 -1,231
Sep13 121003 99.630 99.650 99.630 99.645 +0.010 84,214 636,081 -9,262
Dec13 121003 99.610 99.630 99.605 99.625 +0.010 58,609 677,055 -1,488
Mar14 121003 99.590 99.610 99.585 99.605 +0.005 53,452 634,132 +3,033
Jun14 121003 99.560 99.580 99.555 99.570 +0.005 52,339 462,987 -1,261
Sep14 121003 99.520 99.540 99.520 99.535 +0.010 66,832 441,765 -8,761
Dec14 121003 99.470 99.490 99.465 99.485 +0.015 45,310 400,299 +1,776
Mar15 121003 99.420 99.445 99.415 99.440 +0.020 33,689 398,871 +1,179
Jun15 121003 99.355 99.375 99.345 99.370 +0.020 39,478 479,449 -842
Sep15 121003 99.260 99.290 99.255 99.280 +0.020 56,057 313,813 -115
Dec15 121003 99.145 99.170 99.135 99.165 +0.020 74,953 258,459 -369
Mar16 121003 99.025 99.050 99.010 99.045 +0.025 25,692 178,903 -86
Jun16 121003 98.880 98.915 98.870 98.905 +0.030 17,695 135,073 +548
Sep16 121003 98.730 98.765 98.720 98.755 +0.030 21,510 126,420 +2,242
Dec16 121003 98.570 98.605 98.555 98.595 +0.030 12,902 98,992 +943
Mar17 121003 98.415 98.460 98.410 98.450 +0.030 7,391 82,652 -229
Total Volume and Open Interest 875,869 8,041,081 -16,512
Ultra T-Bond(CBOT)
Dec12 121003 165~26 166~13 165~00 165~16 -0~17 46,078 370,323 +3,340
Mar13 121003 164~04 164~23 164~04 164~04 -0~19 0 2 +0
Jun13 121003 164~04 164~23 164~04 164~04 -0~19      
Total Volume and Open Interest 46,078 370,325 +3,340
30 Day Federal Funds(CBOT)
Oct12 121003 99.853 99.855 99.850 99.853 -0.003 3,227 60,833 -1,530
Nov12 121003 99.855 99.860 99.855 99.860 unch 1,671 53,561 -152
Dec12 121003 99.870 99.875 99.865 99.870 unch 824 31,214 +391
Jan13 121003 99.870 99.880 99.870 99.870 unch 1,414 18,416 +16
Feb13 121003 99.875 99.880 99.875 99.875 unch 979 20,985 -83
Mar13 121003 99.885 99.885 99.875 99.880 unch 169 17,092 +76
Total Volume and Open Interest 10,381 369,890 -1,042
3-Mth Euro-Yen(CME)
Dec12 121003 99.685 99.685 99.685 99.685 unch      
Mar13 121003 99.707 99.707 99.707 99.707 unch      
Jun13 121003 99.732 99.732 99.732 99.732 unch      
Sep13 121003 99.740 99.740 99.740 99.740 unch      
Dec13 121003 99.745 99.745 99.745 99.745 unch      
Mar14 121003 99.745 99.745 99.745 99.745 unch      
Jun14 121003 99.605 99.605 99.605 99.605 unch      
Sep14 121003 99.465 99.465 99.465 99.465 unch      
Dec14 121003 99.690 99.690 99.690 99.690 unch      
Mar15 121003 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121003 99.68 99.68 99.68 99.68 unch 0 809 +0
Mar13 121003 99.71 99.71 99.71 99.71 unch 1 183 +0
Jun13 121003 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121003 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121003 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121003 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121003 99.61 99.61 99.61 99.61 unch      
Sep14 121003 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 1 2,230 +0
Japanese Gov't Bonds(SGX)
Dec12 121003 144.22 144.34 144.22 144.25 -0.02 1,486 21,346 +347
Mar13 121003 143.18 143.18 143.18 143.18 -0.02      
Jun13 121003 141.09 141.09 141.09 141.09 -0.02      
Total Volume and Open Interest 1,486 21,346 +347
Euro-Bund(EUREX)
Dec12 121003 141.74 141.91 141.44 141.59 +0.16 611,437 833,662 +10,262
Mar13 121003 143.29 143.50 143.04 143.20 +0.19 6,827 52,416 +6,279
Jun13 121003 143.22 143.22 143.22 143.22 +0.16      
Total Volume and Open Interest 618,264 886,078 +16,541
Euro-Bobl(EUREX)
Dec12 121003 125.69 125.79 125.57 125.69 +0.12 297,405 716,508 +11,679
Mar13 121003 126.22 126.31 126.22 126.29 +0.14 46 21,997 +31
Jun13 121003 126.29 126.29 126.29 126.29 +0.14      
Total Volume and Open Interest 297,451 738,505 +11,710
3-Mth Euribor(EUREX)
Dec12 121003 99.805 99.805 99.805 99.805 +0.005 0 1,802 +0
Mar13 121003 99.800 99.805 99.800 99.805 +0.015 0 1,225 +0
Jun13 121003 99.770 99.780 99.770 99.780 +0.020 0 754 +0
Total Volume and Open Interest 15 5,757 +9
Long Gilt(LIFFE)
Dec12 121003 120~25 120~27 120~19 120~23 +0~09 110,455 359,318 -1,702
Mar13 121003 120~01 120~01 120~01 120~01 +0~08      
Total Volume and Open Interest 110,455 359,318 -1,702
3-Mth Short Sterling(LIFFE)
Dec12 121003 99.48 99.51 99.48 99.49 +0.01 46,790 359,413 -10,362
Mar13 121003 99.50 99.52 99.50 99.51 +0.01 61,303 359,687 +9,389
Jun13 121003 99.50 99.52 99.49 99.51 +0.01 68,361 323,691 +5,158
Sep13 121003 99.50 99.52 99.49 99.51 +0.02 58,659 296,181 +2,158
Dec13 121003 99.47 99.49 99.46 99.49 +0.02 62,764 339,356 +14,651
Mar14 121003 99.44 99.47 99.44 99.46 +0.02 59,243 258,374 +2,720
Total Volume and Open Interest 497,758 2,684,723 +27,972
3-Mth Euribor(LIFFE)
Dec12 121003 99.800 99.815 99.800 99.805 +0.005 72,850 535,938 -1,451
Mar13 121003 99.790 99.815 99.790 99.805 +0.015 70,134 485,334 -4,107
Jun13 121003 99.760 99.790 99.760 99.780 +0.020 71,211 454,069 -8,409
Total Volume and Open Interest 576,155 3,787,831 -11,114
3-Mth Aus T-Bills(SFE)
Dec12 121003 96.97 97.02 96.94 97.02 +0.05 20,009 149,869 -1,418
Mar13 121003 97.27 97.35 97.23 97.33 +0.06 24,273 164,611 +2,050
Jun13 121003 97.38 97.47 97.33 97.45 +0.07 18,130 122,409 +2,676
Sep13 121003 97.38 97.47 97.32 97.45 +0.08 5,627 72,928 +1,262
Dec13 121003 97.30 97.40 97.27 97.39 +0.08 1,727 57,221 -36
Mar14 121003 97.22 97.32 97.20 97.32 +0.08 1,730 35,067 +435
Jun14 121003 97.15 97.25 97.14 97.25 +0.08 1,124 16,286 +509
Sep14 121003 97.09 97.18 97.08 97.18 +0.08 498 7,118 +243
Dec14 121003 97.00 97.10 97.00 97.10 +0.08 51 902 -49
Mar15 121003 97.03 97.03 97.03 97.03 +0.08 0 38 +0
Total Volume and Open Interest 73,169 626,652 +5,672
10-Year Aus T-Bonds(SFE)
Dec12 121003 97.13 97.19 97.08 97.19 +0.06 71,312 386,646 +10,968
Mar13 121003 97.19 97.19 97.19 97.19 +0.06      
Total Volume and Open Interest 71,312 386,646 +10,968
3-Year Aus T-Bonds(SFE)
Dec12 121003 97.70 97.75 97.64 97.74 +0.04 222,973 493,541 +18,202
Mar13 121003 97.74 97.74 97.74 97.74 +0.04      
Total Volume and Open Interest 222,973 493,541 +18,202
Gold(CMX)
Oct12 121003 1772.2 1779.9 1771.9 1777.3 +4.6 94 857 -2,654
Dec12 121003 1776.2 1784.0 1773.0 1779.8 +4.2 119,797 348,559 -2,736
Feb13 121003 1778.6 1785.7 1776.4 1781.9 +4.2 1,632 30,853 +585
Apr13 121003 1780.0 1787.0 1779.5 1783.9 +4.2 474 17,444 +198
Jun13 121003 1781.2 1790.0 1780.8 1785.9 +4.2 592 23,335 +68
Aug13 121003 1783.7 1791.4 1783.0 1787.8 +4.1 672 5,361 -360
Oct13 121003 1789.9 1789.9 1789.9 1789.9 +4.1 30 4,054 -14
Dec13 121003 1791.6 1793.6 1791.1 1792.1 +4.1 707 11,692 -326
Feb14 121003 1796.0 1796.0 1793.3 1794.5 +4.1 76 2,480 -5
Apr14 121003 1792.7 1800.6 1792.7 1796.8 +4.0 50 2,922 +12
Jun14 121003 1799.3 1799.3 1799.3 1799.3 +4.0 200 8,984 -200
Aug14 121003 1801.9 1801.9 1801.9 1801.9 +4.0      
Total Volume and Open Interest 124,635 480,908 -5,426
Silver(CMX)
Dec12 121003 3464.5 3493.0 3451.5 3469.0 +2.1 33,950 87,317 -1,359
Mar13 121003 3460.0 3490.0 3460.0 3476.9 +2.1 780 10,229 +95
May13 121003 3493.0 3493.0 3477.5 3480.5 +2.1 120 4,629 +75
Jul13 121003 3482.0 3483.5 3482.0 3483.5 +2.1 363 6,058 -79
Sep13 121003 3486.3 3486.3 3486.3 3486.3 +2.2 26 2,797 -1
Dec13 121003 3490.5 3501.0 3485.5 3490.2 +2.4 245 15,651 -15
Mar14 121003 3486.8 3486.8 3486.8 3486.8 +2.5 0 412 +0
Total Volume and Open Interest 36,143 139,117 -1,120
Platinum(NYMEX)
Oct12 121003 1669.9 1690.3 1669.9 1690.3 +7.4 26 191 -396
Jan13 121003 1681.0 1694.8 1671.5 1694.1 +6.9 8,026 58,152 -306
Apr13 121003 1680.4 1697.6 1678.0 1697.6 +6.9 177 2,276 +83
Jul13 121003 1699.7 1699.7 1699.7 1699.7 +6.9 0 105 +0
Total Volume and Open Interest 8,339 60,889 -523
Palladium(NYMEX)
Dec12 121003 652.00 658.75 647.40 657.90 +3.70 2,853 19,528 -88
Mar13 121003 652.10 659.15 652.10 659.15 +3.70 10 919 -2
Jun13 121003 660.00 660.00 660.00 660.00 +3.70 1 5 +0
Total Volume and Open Interest 2,864 20,458 -94
Copper(CMX)
Dec12 121003 379.35 379.45 376.10 378.40 -1.70 39,914 99,304 -918
Mar13 121003 379.90 379.90 377.10 379.20 -1.60 5,639 28,107 +478
May13 121003 379.60 379.60 379.45 379.55 -1.60 862 5,269 -6
Jul13 121003 378.10 379.80 378.10 379.80 -1.55 686 4,590 +261
Sep13 121003 380.05 380.05 379.95 380.05 -1.50 90 1,405 +75
Total Volume and Open Interest 47,967 152,264 -89
DJIA Index(CBOT)
Dec12 121003 13411 13458 13375 13426 +15 1,713 17,929 +1,503
Mar13 121003 13350 13350 13337 13350 +13 0 5 +0
Jun13 121003 13275 13275 13262 13275 +13      
Sep13 121003 13196 13196 13183 13196 +13      
Total Volume and Open Interest 1,713 17,934 +1,503
E-mini DJIA Index(CBOT)
Dec12 121003 13409 13463 13360 13426 +15 135,663 123,869 -5,497
Mar13 121003 13375 13375 13350 13350 +13 37 173 +1
Jun13 121003 13205 13275 13205 13275 +13 0 41 +0
Sep13 121003 13196 13196 13196 13196 +13      
Total Volume and Open Interest 135,700 124,083 -5,496
S & P 500(CME)
Dec12 121003 1440.10 1448.30 1436.00 1444.70 +3.80 8,517 190,089 +2,402
Mar13 121003 1437.90 1441.10 1431.10 1437.90 +3.80 0 1,837 +0
Jun13 121003 1430.90 1434.10 1424.10 1430.90 +3.80 0 470 +0
Sep13 121003 1424.40 1427.60 1417.60 1424.40 +3.80      
Total Volume and Open Interest 8,517 192,396 +2,402
S & P 500 E-Mini(Globex)
Dec12 121003 1440.25 1448.75 1435.50 1444.75 +3.75 1,610,265 2,903,044 -3,984
Mar13 121003 1433.50 1441.50 1429.00 1438.00 +4.00 4,953 22,405 +4,480
Total Volume and Open Interest 1,615,231 2,926,111 +500
NASDAQ 100(CME)
Dec12 121003 2793.00 2818.00 2788.80 2808.00 +12.70 799 5,878 +362
Mar13 121003 2801.50 2801.50 2788.80 2801.50 +12.70 0 3 +0
Jun13 121003 2796.00 2796.00 2783.30 2796.00 +12.70      
Total Volume and Open Interest 799 5,881 +362
NASDAQ 100 E-Mini(Globex)
Dec12 121003 2795.30 2817.30 2788.00 2808.00 +12.70 222,226 412,507 +2,192
Mar13 121003 2804.80 2807.80 2799.30 2801.50 +12.70 14 77 +5
Total Volume and Open Interest 222,240 412,593 +2,197
S & P Midcap 400(CME)
Dec12 121003 984.70 987.00 982.00 984.70 -1.50 0 318 +0
Mar13 121003 982.70 982.70 982.70 982.70 -1.50      
Jun13 121003 980.60 980.60 980.60 980.60 -1.50      
Total Volume and Open Interest 0 318 +0
Volatility Index(CBOE)
Oct12 121003 16.65 16.97 16.18 16.50 -0.10 36,404 117,755 -6,224
Nov12 121003 17.95 18.25 17.55 17.67 -0.24 34,573 99,529 +4,649
Dec12 121003 19.00 19.13 18.55 18.77 -0.20 14,535 47,906 +1,316
Jan13 121003 20.80 20.85 20.26 20.49 -0.17 6,320 0 +0
Total Volume and Open Interest 106,085 339,516 +3,419
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121003 8790 8820 8745 8795 -5 4,264 20,484 +86
Mar13 121003 8795 8800 8795 8795 -5      
Total Volume and Open Interest 4,264 20,484 +86
Nikkei 225(SGX)
Dec12 121003 8780 8820 8730 8755 -30 71,573 206,893 -879
Mar13 121003 8725 8745 8725 8745 -30 111 1,046 -8
Jun13 121003 8665 8665 8665 8665 -30 0 1,205 +0
Total Volume and Open Interest 73,814 232,678 -379
CAC 40(EURONEXT)
Oct12 121003 3403.5 3421.5 3387.5 3404.5 -9.5 110,820 348,190 -14,479
Nov12 121003 3396.5 3417.5 3388.5 3402.5 -10.0 7,792 10,055 +177
Dec12 121003 3395.0 3409.0 3385.0 3393.5 -10.5 124 25,333 -424
Total Volume and Open Interest 118,736 383,785 -14,726
Hang Seng Index(HKFE)
Oct12 121003 20850 21015 20760 20875 unch 64,060 113,190 -1,159
Nov12 121003 20813 21000 20758 20883 +15 1,963 1,706  
Dec12 121003 20888 21000 20762 20894 +18 275 8,385 -1
Total Volume and Open Interest 66,622 124,794 -24,164
DAX(EUREX)
Dec12 121003 7308.0 7343.5 7275.0 7328.0 +15.5 134,781 151,166 -5,044
Mar13 121003 7296.0 7343.0 7284.0 7331.0 +15.5 205 3,921 +99
Jun13 121003 7331.0 7347.0 7329.0 7339.0 +15.5 3 666 +1
Total Volume and Open Interest 134,989 155,753 -4,944
FT-SE 100(EURONEXT)
Dec12 121003 5781.50 5806.50 5756.00 5795.50 +19.50 77,428 594,141 -4,711
Mar13 121003 5755.50 5755.50 5740.00 5752.50 +19.00 6 326 +0
Jun13 121003 5687.50 5687.50 5687.50 5687.50 +18.50 0 12 +0
Total Volume and Open Interest 77,434 594,479 -4,711
SPI 200(SFE)
Dec12 121003 4430.0 4461.0 4428.0 4435.0 +1.0 24,957 248,873 -3,045
Mar13 121003 4402.0 4402.0 4402.0 4402.0 +1.0 2 1,570 +0
Jun13 121003 4398.0 4398.0 4398.0 4398.0 -2.0 4 2,597 +0
Total Volume and Open Interest 24,993 255,271 -3,075
FTSE MIB(ISE)
Dec12 121003 15380.00 15590.00 15360.00 15508.00 +59.00 24,400 31,365 +222
Mar13 121003 15410.00 15550.00 15400.00 15508.00 +59.00 34 30 -3
Jun13 121003 15228.00 15228.00 15228.00 15228.00 +59.00 0 1 +0
Total Volume and Open Interest 24,434 31,396 +219
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 121003 655.00 655.00 649.00 649.00 -15.00 269 9,076 -139
Nov12 121003 654.90 660.00 648.75 648.75 -15.05 104 220 +96
Dec12 121003 650.50 650.50 650.50 650.50 -15.00      
Total Volume and Open Interest 373 9,296 -43
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