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 Thu October 04, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121004 1532.00 1568.75 1531.00 1551.50 +19.75 165,835 299,875 -5,642
Jan13 121004 1532.25 1567.50 1532.00 1551.00 +18.75 49,379 122,072 +4,669
Mar13 121004 1501.50 1535.25 1500.75 1518.50 +17.00 19,082 99,190 +564
May13 121004 1461.50 1490.00 1461.50 1470.00 +5.75 10,234 87,944 +255
Jul13 121004 1451.75 1476.75 1451.00 1454.25 +2.50 7,964 70,470 +376
Aug13 121004 1435.00 1451.25 1428.75 1430.75 -0.50 269 1,152 +24
Sep13 121004 1382.75 1401.00 1380.25 1381.50 -1.75 202 1,404 +98
Nov13 121004 1336.50 1355.75 1330.00 1334.25 -3.25 13,087 38,684 +1,809
Jan14 121004 1342.25 1342.50 1338.00 1338.00 -3.25 8 362 +2
Mar14 121004 1338.75 1342.00 1338.75 1338.75 -3.25 5 102 +4
May14 121004 1340.25 1343.50 1340.25 1340.25 -3.25 0 117 +0
Jul14 121004 1339.50 1342.75 1339.50 1339.50 -3.25 0 57 +0
Aug14 121004 1334.25 1337.50 1334.25 1334.25 -3.25      
Sep14 121004 1324.50 1327.75 1324.50 1324.50 -3.25      
Total Volume and Open Interest 266,132 723,278 +2,156
Soybean Meal(CBOT)
Oct12 121004 465.50 511.50 465.50 470.80 +5.30 1,730 3,850 -603
Dec12 121004 464.40 476.80 463.90 468.90 +4.50 53,223 102,427 -969
Jan13 121004 461.10 473.10 461.00 465.30 +4.20 5,366 23,786 -329
Mar13 121004 448.40 459.50 448.40 451.70 +3.40 4,756 21,552 +85
May13 121004 430.00 437.60 428.70 429.20 -0.80 2,450 25,104 +129
Jul13 121004 423.90 430.80 421.50 422.10 -1.70 2,001 16,714 -90
Aug13 121004 418.10 423.20 413.80 414.00 -2.90 355 1,586 +69
Sep13 121004 408.00 410.10 398.20 398.50 -0.80 184 1,375 +117
Oct13 121004 387.60 387.90 378.20 378.20 -1.40 87 3,258 +17
Dec13 121004 381.40 387.10 377.20 377.60 -2.50 1,161 7,611 +169
Total Volume and Open Interest 71,313 208,188 -1,405
Soybean Oil(CBOT)
Oct12 121004 50.60 51.19 50.31 51.00 +0.67 3,877 2,173 -842
Dec12 121004 50.72 51.78 50.61 51.44 +0.71 91,304 151,565 -202
Jan13 121004 51.06 52.06 50.99 51.77 +0.70 26,729 48,953 +2,421
Mar13 121004 51.44 52.49 51.44 52.21 +0.71 10,228 34,410 +515
May13 121004 51.85 52.72 51.70 52.46 +0.73 3,741 24,603 +189
Jul13 121004 51.88 52.90 51.80 52.62 +0.74 4,129 18,227 -551
Aug13 121004 52.30 52.83 51.90 52.57 +0.67 516 2,444 +226
Sep13 121004 52.20 52.68 51.83 52.34 +0.51 327 2,286 +64
Oct13 121004 51.88 51.93 51.16 51.51 +0.35 287 3,770 +145
Dec13 121004 51.23 51.77 51.04 51.31 +0.27 1,277 9,047 -98
Total Volume and Open Interest 142,533 298,691 +1,978
Canola(WCE)
Nov12 121004 594.6 613.5 594.0 606.5 +11.9 12,981 84,532 -4,184
Jan13 121004 595.6 612.0 594.1 604.5 +9.0 9,619 84,690 +1,078
Mar13 121004 593.1 607.4 592.3 600.7 +8.6 3,571 19,473 +48
May13 121004 581.6 598.4 581.6 592.7 +10.0 554 19,339 +32
Jul13 121004 573.2 590.4 573.2 585.1 +9.7 347 4,730 +187
Total Volume and Open Interest 27,139 217,997 -2,776
Corn(CBOT)
Dec12 121004 756.50 767.50 753.00 757.00 +0.25 172,279 612,587 -4,172
Mar13 121004 757.25 767.25 753.75 757.25 -0.25 63,266 262,615 +1,707
May13 121004 752.75 762.75 750.25 753.25 +0.25 19,792 79,287 +3,029
Jul13 121004 746.00 756.00 743.50 746.25 +0.25 20,015 120,649 +1,697
Sep13 121004 669.75 674.25 663.75 663.75 -7.75 2,867 23,323 +1,464
Dec13 121004 634.00 638.00 627.25 627.75 -6.25 4,355 101,419 +540
Mar14 121004 642.50 642.50 635.00 635.00 -6.25 14 2,263 +4
May14 121004 645.00 647.00 640.75 640.75 -6.25 11 772 -1
Jul14 121004 643.00 649.50 643.00 643.00 -6.50 25 1,020 -16
Sep14 121004 600.00 600.00 595.75 595.75 -4.25 0 69 +0
Total Volume and Open Interest 282,651 1,210,357 +4,268
Wheat(CBOT)
Dec12 121004 873.00 882.75 866.75 869.25 -3.75 48,740 241,560 -3,373
Mar13 121004 884.00 892.75 878.00 879.75 -4.25 11,690 82,969 -1,525
May13 121004 884.50 892.25 878.50 879.75 -4.75 3,174 23,169 +669
Jul13 121004 851.50 855.25 842.00 843.75 -7.75 3,814 61,914 +57
Sep13 121004 854.75 858.00 846.00 846.75 -8.50 228 2,301 -23
Dec13 121004 864.75 866.50 854.25 856.00 -8.75 1,383 36,846 +109
Total Volume and Open Interest 69,100 452,116 -4,082
Wheat(KCBT)
Dec12 121004 891.00 901.00 885.75 886.75 -4.25 10,633 99,150 -1,751
Mar13 121004 905.00 914.00 899.25 900.00 -4.25 2,923 29,326 +87
May13 121004 906.25 912.00 900.00 901.50 -5.75 371 10,458 +43
Jul13 121004 877.00 881.50 868.00 869.75 -6.75 588 16,033 +87
Sep13 121004 881.75 883.00 871.50 872.75 -5.75 99 1,309 -3
Dec13 121004 892.50 894.00 885.25 887.25 -4.00 78 1,217 +17
Total Volume and Open Interest 14,693 157,760 -1,519
Wheat(MGE)
Dec12 121004 928.25 938.25 924.25 926.25 -3.50 2,581 26,571 +246
Mar13 121004 937.25 946.50 933.25 935.25 -3.25 693 9,095 -72
May13 121004 947.75 952.50 940.75 942.25 -2.75 110 3,209 +14
Jul13 121004 945.50 950.00 939.00 940.75 -3.00 66 1,868 +8
Sep13 121004 914.25 915.00 906.25 911.00 -2.00 46 2,639 +6
Total Volume and Open Interest 3,538 43,989 +227
Oats(CBOT)
Dec12 121004 363.00 374.00 362.00 370.75 +7.50 986 9,489 +302
Mar13 121004 369.75 376.50 367.00 374.75 +6.75 105 1,708 +6
May13 121004 374.00 374.00 368.50 374.00 +5.50 0 103 +0
Jul13 121004 372.25 372.25 366.75 372.25 +5.50 0 10 +0
Total Volume and Open Interest 1,091 11,352 +308
Rough Rice(CBOT)
Nov12 121004 15.21 15.39 15.21 15.37 +0.13 199 11,611 -33
Jan13 121004 15.59 15.70 15.58 15.69 +0.13 66 3,284 +7
Mar13 121004 15.88 15.98 15.87 15.97 +0.14 3 209 +3
May13 121004 16.08 16.17 16.08 16.17 +0.12 0 17 +0
Total Volume and Open Interest 268 15,144 -23
Live Cattle(CME)
Oct12 121004 122.730 123.480 122.080 122.330 -0.750 10,834 25,769 -1,656
Dec12 121004 126.035 126.580 125.330 125.700 -0.335 21,911 129,806 +1,438
Feb13 121004 129.880 130.435 129.235 129.450 -0.500 9,890 58,573 +893
Apr13 121004 133.600 134.050 133.035 133.350 -0.385 6,171 45,164 +755
Jun13 121004 130.400 131.250 130.100 130.600 -0.185 3,313 21,234 +856
Aug13 121004 130.630 131.450 130.550 130.825 -0.210 336 6,747 +86
Total Volume and Open Interest 52,559 289,837 +2,407
Feeder Cattle(CME)
Oct12 121004 145.150 145.900 144.100 144.485 -0.815 1,733 6,332 -523
Nov12 121004 146.485 147.285 145.350 145.825 -0.975 2,952 12,200 -48
Jan13 121004 148.850 149.685 148.075 148.500 -1.075 1,821 6,151 -21
Mar13 121004 151.800 152.380 151.075 151.435 -1.015 355 2,731 +38
Apr13 121004 153.150 153.800 152.500 153.000 -0.850 95 940 +22
May13 121004 154.600 155.000 153.750 154.380 -0.820 62 1,186 +20
Aug13 121004 156.500 157.400 156.000 157.000 -0.400 18 294 +1
Total Volume and Open Interest 7,038 29,836 -509
Lean Hogs(CME)
Oct12 121004 79.885 82.000 79.785 81.800 +1.765 9,142 15,876 -1,728
Dec12 121004 75.885 77.330 75.800 76.050 +0.165 33,128 106,069 +749
Feb13 121004 81.750 82.900 81.450 81.680 -0.070 10,271 41,648 +204
Apr13 121004 88.600 89.330 87.680 88.080 -0.670 8,650 28,504 +1,322
May13 121004 96.635 97.200 95.700 96.600 -0.500 137 1,083 +30
Jun13 121004 99.450 100.000 98.200 98.800 -0.750 4,235 19,394 +576
Jul13 121004 99.385 99.700 98.250 98.700 -0.685 344 4,526 -54
Aug13 121004 98.500 98.885 97.550 98.300 -0.300 347 4,076 +57
Total Volume and Open Interest 66,435 224,521 +1,268
Class III Milk(CME)
Sep12 121001 18.98 18.98 18.95 18.97 -0.01 21 4,840 +11
Oct12 121004 21.23 21.23 20.99 21.06 -0.11 210 5,318 +43
Nov12 121004 21.39 21.53 21.16 21.26 -0.08 454 5,261 +77
Dec12 121004 20.40 20.55 20.36 20.48 +0.12 194 3,904 -4
Jan13 121004 19.65 19.70 19.58 19.66 +0.08 146 1,584 +2
Total Volume and Open Interest 1,263 24,318 +156
Cocoa(ICE)
Dec12 121004 2421 2446 2386 2395 -21 13,754 91,598 -484
Mar13 121004 2435 2460 2401 2409 -22 4,673 44,590 +135
May13 121004 2445 2470 2411 2418 -23 2,067 20,302 -332
Jul13 121004 2469 2480 2423 2429 -24 658 14,116 -83
Sep13 121004 2486 2486 2431 2438 -24 258 5,486 -51
Dec13 121004 2486 2486 2440 2445 -25 15 6,865 -2
Mar14 121004 2495 2495 2447 2451 -27 0 10,028 +0
Total Volume and Open Interest 21,515 198,459 -727
Coffee "C"(ICE)
Dec12 121004 181.05 183.80 173.40 175.05 -6.00 17,935 78,920 -718
Mar13 121004 184.55 187.60 177.35 179.05 -5.85 8,096 38,557 +507
May13 121004 188.15 190.10 180.00 181.65 -5.80 2,647 10,508 -220
Jul13 121004 190.75 192.65 183.80 184.25 -5.85 2,034 6,353 +20
Sep13 121004 193.30 195.15 186.80 186.80 -5.90 821 3,007 -40
Dec13 121004 196.80 198.30 189.90 190.10 -5.85 245 2,501 +102
Total Volume and Open Interest 31,843 140,653 -301
Orange Juice(ICE)
Nov12 121004 116.40 116.50 115.00 115.50 -0.50 777 12,410 -224
Jan13 121004 116.00 116.85 115.00 115.95 +0.20 427 7,488 +241
Mar13 121004 117.00 117.35 116.50 117.35 -0.05 60 2,501 +26
May13 121004 118.50 118.85 118.05 118.85 -0.35 19 904 +19
Jul13 121004 120.55 120.55 120.55 120.55 -0.35 6 82 +6
Sep13 121004 122.50 122.50 122.50 122.50 -0.35 0 64 +0
Total Volume and Open Interest 1,290 23,482 +68
Sugar #11(ICE)
Mar13 121004 21.57 21.77 21.12 21.60 +0.02 56,651 374,130 -3,921
May13 121004 21.50 21.69 21.11 21.56 +0.04 20,140 80,955 +1,448
Jul13 121004 21.40 21.60 21.08 21.49 +0.05 14,571 96,553 -247
Oct13 121004 21.66 21.83 21.34 21.71 +0.03 7,578 56,018 +956
Mar14 121004 22.00 22.15 21.72 22.07 +0.03 2,448 34,817 +608
May14 121004 21.84 21.93 21.81 21.87 +0.03 476 10,481 +142
Jul14 121004 21.67 21.72 21.63 21.68 +0.01 155 6,487 +63
Oct14 121004 21.57 21.64 21.57 21.60 -0.01 42 7,604 +38
Total Volume and Open Interest 102,072 674,081 -916
London Cocoa(LCE)
Dec12 121004 1561 1572 1525 1532 -32 10,336 59,523 -326
Mar13 121004 1569 1577 1531 1538 -30 9,848 68,820 +1,909
May13 121004 1578 1585 1541 1548 -29 2,776 25,437 -531
Jul13 121004 1583 1590 1548 1555 -29 1,658 15,350 -129
Sep13 121004 1586 1595 1554 1561 -29 775 11,996 +295
Dec13 121004 1589 1594 1555 1556 -22 210 7,334 -2
Mar14 121004 1586 1586 1549 1555 -20 48 6,712 +0
Total Volume and Open Interest 25,691 200,423 +1,216
London Sugar(LCE)
Dec12 121004 593.00 600.00 587.10 598.00 +6.90 3,351 30,941 +357
Mar13 121004 584.20 588.00 575.90 586.10 +4.30 2,697 31,924 +125
May13 121004 583.90 586.20 574.10 584.70 +3.40 739 8,514 -1
Aug13 121004 583.00 584.20 572.80 582.60 +2.40 237 4,076 +64
Oct13 121004 582.50 582.70 572.50 581.90 +2.80 137 2,833 +56
Total Volume and Open Interest 7,179 80,178 +621
Cotton(ICE)
Oct12 121004 70.40 70.40 70.40 70.40 -0.14 0 19 +0
Dec12 121004 72.00 72.65 71.75 72.09 -0.07 11,998 119,286 -200
Mar13 121004 72.62 73.58 72.62 73.09 +0.12 3,047 50,138 +418
May13 121004 73.61 74.45 73.61 73.91 +0.20 402 7,654 +67
Jul13 121004 74.36 75.19 74.36 74.68 +0.23 386 8,103 -181
Oct13 121004 75.26 76.52 75.26 75.65 +0.24 4 3 +0
Total Volume and Open Interest 15,917 189,554 +117
Lumber(CME)
Nov12 121004 277.8 278.1 273.3 274.6 -2.9 713 3,720 -138
Jan13 121004 289.7 290.6 287.2 289.2 -1.7 345 2,573 +97
Mar13 121004 299.3 300.1 295.6 299.5 -0.8 240 594 +43
May13 121004 304.1 304.1 304.0 304.1 -5.4 4 83 -2
Total Volume and Open Interest 1,306 6,976 +4
Crude Oil(NYM)
Nov12 121004 88.01 91.84 87.91 91.71 +3.57 339,506 295,050 +768
Dec12 121004 88.40 92.19 88.29 92.07 +3.55 112,983 228,253 +9,644
Jan13 121004 88.84 92.60 88.74 92.48 +3.51 35,149 121,630 +767
Feb13 121004 89.50 93.01 89.21 92.90 +3.49 30,209 72,312 +813
Mar13 121004 89.70 93.30 89.54 93.25 +3.45 31,481 74,730 +4,878
Apr13 121004 90.34 93.51 90.18 93.48 +3.39 8,738 30,775 -313
May13 121004 90.35 93.67 90.35 93.62 +3.32 7,003 27,230 +163
Jun13 121004 90.40 93.71 90.24 93.64 +3.24 36,320 98,671 -1,589
Jul13 121004 91.18 93.60 91.13 93.58 +3.18 2,894 28,851 +213
Aug13 121004 90.67 93.48 90.67 93.48 +3.15 2,104 22,308 +590
Sep13 121004 90.95 93.41 90.95 93.37 +3.11 2,722 37,928 -525
Oct13 121004 91.26 93.23 91.05 93.23 +3.07 1,690 21,007 -103
Nov13 121004 93.11 93.11 93.11 93.11 +3.03 2,224 24,057 -285
Dec13 121004 89.91 93.03 89.84 92.98 +2.99 29,439 161,938 -1,335
Jan14 121004 92.72 92.72 92.72 92.72 +2.94 661 24,554 +65
Feb14 121004 92.48 92.48 92.48 92.48 +2.89 218 9,093 -24
Total Volume and Open Interest 661,524 1,571,703 +14,826
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121004 88.025 91.850 87.925 91.700 +3.550 13,703 6,190 +288
Dec12 121004 88.400 92.150 88.325 92.075 +3.550 906 5,832 +163
Jan13 121004 89.175 92.500 89.025 92.475 +3.500 45 1,745 -2
Feb13 121004 90.550 92.900 90.550 92.900 +3.500 25 202 +15
Mar13 121004 91.850 93.250 91.850 93.250 +3.450 7 12 +1
Apr13 121004 91.325 93.475 91.275 93.475 +3.375 0 4 +0
May13 121004 93.625 93.625 93.625 93.625 +3.325 0 2 +0
Jun13 121004 93.650 93.650 93.650 93.650 +3.250 0 38 +0
Jul13 121004 93.575 93.575 93.575 93.575 +3.175      
Total Volume and Open Interest 14,686 14,177 +465
Heating Oil(NYM)
Nov12 121004 306.66 318.98 306.65 318.84 +12.20 82,818 94,026 -3,767
Dec12 121004 304.59 316.15 304.59 316.04 +11.49 55,860 64,350 -327
Jan13 121004 302.50 313.25 302.50 313.19 +10.84 27,223 41,169 -902
Feb13 121004 300.75 310.33 300.75 310.24 +10.26 14,290 20,322 +332
Mar13 121004 298.13 307.14 298.13 307.05 +9.90 12,292 26,203 +348
Apr13 121004 296.24 303.69 295.10 303.69 +9.76 4,411 24,079 -652
May13 121004 297.94 305.02 297.06 304.76 +9.63 1,888 12,065 +103
Jun13 121004 292.89 302.79 292.89 302.51 +9.62 5,839 13,585 -342
Jul13 121004 296.25 301.41 296.25 301.41 +9.52 1,249 3,400 +336
Aug13 121004 293.46 300.80 293.46 300.80 +9.41 111 2,362 +48
Sep13 121004 300.29 300.29 300.29 300.29 +9.30 317 4,151 +70
Oct13 121004 292.30 300.08 292.30 300.08 +9.24 311 1,620 +158
Nov13 121004 292.55 299.97 292.55 299.97 +9.23 262 1,781 +206
Dec13 121004 290.64 300.07 290.64 299.86 +9.22 3,181 7,254 +434
Total Volume and Open Interest 210,267 318,267 -3,754
Gasoline(NYMEX)
Nov12 121004 279.94 294.80 279.70 294.29 +14.34 70,693 102,487 -2,570
Dec12 121004 268.09 280.10 267.65 279.84 +11.63 47,195 67,496 +1,823
Jan13 121004 262.55 273.65 262.42 273.54 +10.38 21,807 35,812 -49
Feb13 121004 263.34 272.68 263.34 272.49 +9.90 11,316 16,880 +399
Mar13 121004 263.30 273.76 263.03 273.61 +9.60 5,725 15,608 +145
Apr13 121004 278.29 287.95 277.28 287.95 +9.54 3,735 9,717 +396
May13 121004 276.39 287.05 276.39 286.90 +9.50 3,150 6,249 +176
Jun13 121004 274.68 284.24 274.68 284.10 +9.42 3,022 7,131 -19
Jul13 121004 280.14 280.68 280.00 280.68 +9.30 393 1,331 +5
Aug13 121004 276.87 276.87 276.87 276.87 +9.23 84 1,782 +6
Total Volume and Open Interest 167,664 277,646 +462
e-miNY RBOB Gasoline(NYM)
Nov12 121004 294.30 294.30 294.29 294.30 +14.30 2 1 +0
Dec12 121004 279.80 279.84 279.80 279.80 +11.60      
Jan13 121004 273.50 273.54 273.50 273.50 +10.30      
Feb13 121004 272.50 272.50 272.49 272.50 +9.90      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
Nov12 121004 3.393 3.464 3.360 3.406 +0.011 176,282 270,307 -363
Dec12 121004 3.663 3.734 3.621 3.680 +0.017 56,836 127,451 +4,661
Jan13 121004 3.820 3.873 3.759 3.824 +0.018 61,389 195,378 -2,130
Feb13 121004 3.829 3.882 3.794 3.835 +0.020 20,400 37,396 +1,112
Mar13 121004 3.811 3.844 3.751 3.799 +0.020 18,676 86,716 -188
Apr13 121004 3.763 3.812 3.717 3.764 +0.017 25,907 90,567 +774
May13 121004 3.784 3.827 3.757 3.789 +0.017 4,927 30,302 +31
Jun13 121004 3.817 3.859 3.792 3.825 +0.021 2,790 16,774 -55
Jul13 121004 3.855 3.900 3.832 3.862 +0.019 3,266 23,815 +866
Aug13 121004 3.885 3.915 3.850 3.880 +0.019 1,397 16,619 +15
Sep13 121004 3.890 3.912 3.852 3.882 +0.018 1,338 14,502 +77
Oct13 121004 3.910 3.955 3.890 3.917 +0.019 12,886 62,829 +809
Nov13 121004 4.019 4.051 3.989 4.011 +0.015 2,264 24,128 +166
Dec13 121004 4.193 4.236 4.176 4.199 +0.015 1,842 23,702 +613
Jan14 121004 4.295 4.330 4.276 4.301 +0.014 4,452 46,559 +453
Feb14 121004 4.273 4.288 4.273 4.277 +0.012 141 4,486 -17
Total Volume and Open Interest 398,729 1,155,196 +7,404
Brent Crude Oil(ICE)
Nov12 121004 108.20 112.69 108.02 112.58 +4.41 240,499 162,995 -7,580
Dec12 121004 107.40 111.79 107.24 111.70 +4.27 187,943 227,084 +3,935
Jan13 121004 106.87 111.07 106.70 110.99 +4.14 63,958 126,629 +10,022
Feb13 121004 106.35 110.45 106.19 110.37 +4.04 28,835 51,869 +2,710
Mar13 121004 105.84 109.85 105.68 109.79 +3.97 23,217 49,909 -1,048
Apr13 121004 105.34 109.30 105.25 109.24 +3.91 10,329 23,243 +511
May13 121004 104.86 108.76 104.76 108.70 +3.86 7,806 23,301 -160
Jun13 121004 104.26 108.20 104.26 108.16 +3.81 37,503 73,528 +2,039
Jul13 121004 104.37 107.69 104.37 107.65 +3.75 7,048 23,279 -1,776
Aug13 121004 107.02 107.12 107.02 107.12 +3.70 8,449 33,930 +462
Sep13 121004 106.59 106.59 106.59 106.59 +3.66 8,070 33,516 +729
Oct13 121004 106.08 106.08 106.08 106.08 +3.60 5,320 31,313 -291
Nov13 121004 105.60 105.60 105.60 105.60 +3.55 3,780 22,630 +1,193
Dec13 121004 101.74 105.20 101.74 105.17 +3.53 34,711 103,111 +1,705
Total Volume and Open Interest 680,315 1,169,838 +12,461
Gas Oil(ICE)
Oct12 121004 960.25 1000.00 960.25 979.00 +20.25 61,882 67,768 -8,765
Nov12 121004 950.75 987.25 950.50 965.75 +14.75 116,513 128,325 +3,384
Dec12 121004 942.00 975.50 941.25 954.00 +11.50 79,099 104,520 +1,835
Jan13 121004 934.25 966.00 934.00 944.75 +9.00 25,648 64,238 +381
Feb13 121004 927.50 957.75 927.50 937.25 +7.75 13,916 36,091 +1,261
Mar13 121004 920.25 949.75 919.25 930.00 +7.50 10,333 27,039 +182
Apr13 121004 913.00 941.25 912.75 923.25 +7.25 7,264 26,904 +1,044
May13 121004 911.50 936.50 910.00 918.75 +7.00 3,420 17,751 +187
Jun13 121004 909.75 935.50 909.25 916.50 +6.75 10,403 39,435 -196
Jul13 121004 908.25 915.00 908.25 915.00 +6.25 819 11,952 +234
Total Volume and Open Interest 337,171 620,117 -463
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121004 2.440 2.450 2.405 2.413 +0.009 535 931 -14
Dec12 121004 2.437 2.437 2.403 2.406 +0.008 498 2,293 +16
Jan13 121004 2.413 2.413 2.394 2.399 +0.007 277 1,136 +94
Feb13 121004 2.408 2.409 2.394 2.394 +0.007 139 873 -14
Mar13 121004 2.410 2.410 2.391 2.394 +0.006 108 1,972 -9
Apr13 121004 2.424 2.424 2.399 2.399 +0.006 128 434 -4
May13 121004 2.430 2.430 2.410 2.414 +0.012 105 966 +21
Total Volume and Open Interest 1,991 10,673 -26
WTI Crude Oil(ICE)
Nov12 121004 88.33 91.83 87.93 91.71 +3.57 57,589 62,375 -402
Dec12 121004 88.38 92.19 88.32 92.07 +3.55 32,818 104,330 +5,008
Jan13 121004 88.87 92.52 88.76 92.48 +3.51 11,678 35,138 +218
Feb13 121004 89.89 92.96 89.74 92.90 +3.49 9,726 21,885 -186
Mar13 121004 89.59 93.30 89.59 93.25 +3.45 7,273 25,664 +755
Apr13 121004 90.60 93.57 90.41 93.48 +3.39 5,053 9,210 +1,170
May13 121004 90.23 93.70 90.23 93.62 +3.32 3,737 8,874 +297
Jun13 121004 90.33 93.73 90.33 93.64 +3.24 8,733 43,838 +206
Jul13 121004 93.48 93.59 93.48 93.58 +3.18 927 4,182 +101
Aug13 121004 93.48 93.48 93.48 93.48 +3.15 576 5,109 +24
Sep13 121004 91.40 93.37 91.40 93.37 +3.11 546 8,986 -44
Oct13 121004 93.23 93.23 93.23 93.23 +3.07 494 4,280 +44
Nov13 121004 91.10 93.11 91.10 93.11 +3.03 810 4,486 +107
Dec13 121004 90.41 92.98 90.39 92.98 +2.99 6,114 67,207 +378
Jan14 121004 92.72 92.72 92.72 92.72 +2.94 446 4,185 -145
Feb14 121004 92.48 92.48 92.48 92.48 +2.89 97 1,852 +65
Total Volume and Open Interest 149,477 505,889 +7,963
US Dollar Index(ICE)
Dec12 121004 79.940 80.005 79.355 79.440 -0.625 13,938 44,345 -195
Mar13 121004 80.150 80.150 79.620 79.635 -0.610 1 653 +0
Jun13 121004 79.855 79.855 79.855 79.855 -0.610      
Total Volume and Open Interest 13,939 44,998 -195
Australian Dollar(CME)
Dec12 121004 101.57 102.13 101.21 101.81 +0.43 131,097 158,342 -4,123
Mar13 121004 100.90 101.14 100.68 101.10 +0.42 40 244 +22
Jun13 121004 100.45 100.45 100.04 100.45 +0.41 0 7 +0
Total Volume and Open Interest 131,137 158,598 -4,101
British Pound(CME)
Dec12 121004 160.79 161.98 160.70 161.81 +1.11 90,075 178,776 +1,259
Mar13 121004 161.04 161.76 160.66 161.76 +1.10 14 166 -5
Jun13 121004 161.72 161.72 160.60 161.72 +1.12 0 57 +0
Total Volume and Open Interest 90,089 179,000 +1,254
Canadian Dollar(CME)
Dec12 121004 101.10 101.87 101.03 101.78 +0.75 87,059 189,754 -3,520
Mar13 121004 100.92 101.63 100.81 101.56 +0.75 210 2,479 +86
Jun13 121004 100.75 101.33 100.58 101.33 +0.75 0 587 +0
Sep13 121004 101.13 101.13 100.34 101.08 +0.74 3 570 +3
Total Volume and Open Interest 87,274 193,465 -3,430
Japanese Yen(CME)
Dec12 121004 127.50 127.78 127.10 127.48 +0.07 84,315 134,903 -6,439
Mar13 121004 127.63 127.70 127.47 127.62 +0.07 30 338 +9
Jun13 121004 127.77 127.77 127.70 127.77 +0.07 2 15 +0
Total Volume and Open Interest 84,347 135,263 -6,430
Swiss Franc(CME)
Dec12 121004 106.68 107.71 106.61 107.59 +0.98 29,536 36,463 -838
Mar13 121004 107.47 107.77 106.79 107.77 +0.98 4 13 +4
Jun13 121004 107.97 107.97 106.98 107.97 +0.99 0 3 +0
Total Volume and Open Interest 29,540 36,479 -834
EuroFX(CME)
Dec12 121004 129.18 130.41 129.09 130.28 +1.19 226,853 215,235 -1,016
Mar13 121004 129.44 130.47 129.22 130.41 +1.19 139 702 +3
Jun13 121004 130.55 130.55 129.35 130.55 +1.20 0 531 +0
Total Volume and Open Interest 226,992 216,503 -1,013
Mexican Peso(CME)
Oct12 121004 783.25 783.25 777.75 783.25 +5.50      
Nov12 121004 781.00 781.00 775.50 781.00 +5.50      
Total Volume and Open Interest 31,789 208,898 -1,066
Brazilian Real(CME)
Nov12 121004 493.75 493.75 493.55 493.55 +0.95 610 1,668 +610
Dec12 121004 490.35 492.65 490.35 491.85 +1.50 95 2,094 +62
Jan13 121004 490.05 490.05 488.55 490.05 +1.50      
Feb13 121004 488.30 488.30 486.80 488.30 +1.50 0 1 +0
Total Volume and Open Interest 705 19,449 +672
30-Year T-Bonds(CBOT)
Dec12 121004 149~250 149~280 148~200 148~260 -0~280 301,757 578,555 +4,043
Mar13 121004 147~270 148~100 147~140 147~140 -0~280 3 92 -1
Jun13 121004 146~090 147~050 146~090 146~090 -0~280      
Total Volume and Open Interest 301,760 578,647 +4,042
10-Year T-Notes(CBOT)
Dec12 121004 133~240 133~245 133~100 133~135 -0~100 770,031 1,686,944 -7,778
Mar13 121004 132~310 133~055 132~275 132~275 -0~100 11 193 -4
Jun13 121004 132~005 132~105 132~005 132~005 -0~100      
Total Volume and Open Interest 770,042 1,687,137 -7,782
5-Year T-Notes(CBOT)
Dec12 121004 124~244 124~246 124~194 124~206 -0~034 297,253 1,456,253 +10,930
Mar13 121004 124~142 124~180 124~142 124~142 -0~036 0 23 +0
Jun13 121004 123~262 123~300 123~262 123~262 -0~036      
Total Volume and Open Interest 297,253 1,456,276 +10,930
2 Year T-Notes(CBOT)
Dec12 121004 110~090 110~092 110~076 110~080 -0~010 76,156 917,282 -4,480
Mar13 121004 110~080 110~082 110~072 110~072 -0~010 0 54 +0
Jun13 121004 109~236 109~246 109~236 109~236 -0~010      
Total Volume and Open Interest 76,156 917,336 -4,480
Eurodollars(CME)
Dec12 121004 99.685 99.690 99.675 99.685 unch 75,550 987,453 +3,404
Mar13 121004 99.680 99.685 99.665 99.675 -0.005 112,805 800,924 +16,693
Jun13 121004 99.660 99.665 99.640 99.655 -0.005 127,779 735,345 +2,177
Sep13 121004 99.645 99.650 99.625 99.640 -0.005 129,261 638,421 +2,340
Dec13 121004 99.620 99.625 99.600 99.615 -0.010 140,293 672,934 -4,121
Mar14 121004 99.600 99.605 99.575 99.595 -0.010 125,387 616,641 -17,491
Jun14 121004 99.565 99.570 99.545 99.560 -0.010 74,594 465,914 +2,927
Sep14 121004 99.530 99.535 99.510 99.520 -0.015 82,515 442,144 +379
Dec14 121004 99.480 99.485 99.460 99.470 -0.015 55,879 402,750 +2,451
Mar15 121004 99.440 99.440 99.410 99.420 -0.020 43,664 400,717 +1,846
Jun15 121004 99.370 99.370 99.340 99.350 -0.020 43,034 483,128 +3,679
Sep15 121004 99.285 99.285 99.250 99.260 -0.020 46,406 311,663 -2,150
Dec15 121004 99.165 99.170 99.135 99.145 -0.020 72,592 270,122 +11,663
Mar16 121004 99.045 99.050 99.005 99.020 -0.025 34,300 183,644 +4,741
Jun16 121004 98.910 98.910 98.855 98.875 -0.030 22,322 136,861 +1,788
Sep16 121004 98.765 98.765 98.700 98.720 -0.035 23,022 128,011 +1,591
Dec16 121004 98.605 98.605 98.535 98.555 -0.040 17,282 101,936 +2,944
Mar17 121004 98.460 98.460 98.380 98.400 -0.050 8,830 82,317 -335
Total Volume and Open Interest 1,262,223 8,078,071 +36,990
Ultra T-Bond(CBOT)
Dec12 121004 165~24 165~27 163~20 163~29 -1~19 44,584 369,132 -1,191
Mar13 121004 162~17 164~04 162~17 162~17 -1~19 0 2 +0
Jun13 121004 162~17 164~04 162~17 162~17 -1~19      
Total Volume and Open Interest 44,584 369,134 -1,191
30 Day Federal Funds(CBOT)
Oct12 121004 99.850 99.853 99.850 99.850 -0.003 3,419 61,454 +621
Nov12 121004 99.855 99.860 99.850 99.855 -0.005 365 53,569 +8
Dec12 121004 99.865 99.870 99.865 99.865 -0.005 1,703 31,494 +280
Jan13 121004 99.870 99.875 99.865 99.870 unch 1,689 18,916 +500
Feb13 121004 99.875 99.880 99.870 99.875 unch 738 21,270 +285
Mar13 121004 99.875 99.880 99.875 99.880 unch 1,454 17,470 +378
Total Volume and Open Interest 15,990 375,109 +5,219
3-Mth Euro-Yen(CME)
Dec12 121004 99.685 99.685 99.685 99.685 unch      
Mar13 121004 99.707 99.707 99.707 99.707 unch      
Jun13 121004 99.732 99.732 99.732 99.732 unch      
Sep13 121004 99.740 99.740 99.740 99.740 unch      
Dec13 121004 99.745 99.745 99.745 99.745 unch      
Mar14 121004 99.745 99.745 99.745 99.745 unch      
Jun14 121004 99.605 99.605 99.605 99.605 unch      
Sep14 121004 99.465 99.465 99.465 99.465 unch      
Dec14 121004 99.690 99.690 99.690 99.690 unch      
Mar15 121004 99.550 99.550 99.550 99.550 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121004 99.68 99.68 99.68 99.68 unch 0 809 +0
Mar13 121004 99.71 99.71 99.71 99.71 unch 0 182 -1
Jun13 121004 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121004 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121004 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 121004 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 121004 99.61 99.61 99.61 99.61 unch      
Sep14 121004 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,229 -1
Japanese Gov't Bonds(SGX)
Dec12 121004 144.24 144.27 144.04 144.17 -0.08 1,487 21,754 +408
Mar13 121004 143.10 143.10 143.10 143.10 -0.08      
Jun13 121004 141.01 141.01 141.01 141.01 -0.08      
Total Volume and Open Interest 1,487 21,754 +408
Euro-Bund(EUREX)
Dec12 121004 141.57 141.80 141.13 141.67 +0.08 517,386 834,265 +603
Mar13 121004 143.16 143.41 142.75 143.28 +0.08 1,018 52,683 +267
Jun13 121004 143.30 143.30 143.30 143.30 +0.08      
Total Volume and Open Interest 518,404 886,948 +870
Euro-Bobl(EUREX)
Dec12 121004 125.72 125.80 125.46 125.70 +0.01 287,322 710,734 -5,774
Mar13 121004 126.20 126.34 126.05 126.30 +0.01 1,521 23,124 +1,127
Jun13 121004 126.30 126.30 126.30 126.30 +0.01      
Total Volume and Open Interest 288,843 733,858 -4,647
3-Mth Euribor(EUREX)
Dec12 121004 99.810 99.810 99.810 99.810 +0.005 0 1,802 +0
Mar13 121004 99.800 99.800 99.800 99.800 -0.005 25 1,250 +25
Jun13 121004 99.765 99.765 99.765 99.765 -0.015 150 704 -50
Total Volume and Open Interest 1,265 5,960 +203
Long Gilt(LIFFE)
Dec12 121004 120~25 120~28 120~09 120~19 -0~04 115,969 359,805 +487
Mar13 121004 119~26 119~29 119~26 119~29 -0~04 50 0 +0
Total Volume and Open Interest 116,019 359,805 +487
3-Mth Short Sterling(LIFFE)
Dec12 121004 99.49 99.51 99.49 99.49 unch 32,823 366,876 +7,463
Mar13 121004 99.51 99.53 99.50 99.51 unch 41,302 370,710 +11,023
Jun13 121004 99.51 99.53 99.49 99.51 unch 41,423 320,305 -3,386
Sep13 121004 99.51 99.53 99.49 99.50 -0.01 45,286 307,297 +11,116
Dec13 121004 99.49 99.51 99.47 99.48 -0.01 36,018 342,481 +3,125
Mar14 121004 99.47 99.48 99.44 99.46 unch 32,906 267,505 +9,131
Total Volume and Open Interest 323,131 2,722,851 +38,128
3-Mth Euribor(LIFFE)
Dec12 121004 99.810 99.820 99.795 99.810 +0.005 92,012 540,797 +4,859
Mar13 121004 99.810 99.815 99.780 99.800 -0.005 96,377 486,880 +1,546
Jun13 121004 99.780 99.790 99.750 99.765 -0.015 83,963 451,265 -2,804
Total Volume and Open Interest 647,928 3,819,615 +31,784
3-Mth Aus T-Bills(SFE)
Dec12 121004 97.02 97.03 96.99 97.00 -0.02 25,066 154,886 +5,017
Mar13 121004 97.33 97.35 97.29 97.31 -0.02 25,629 167,434 +2,823
Jun13 121004 97.45 97.46 97.39 97.41 -0.04 15,133 122,180 -229
Sep13 121004 97.43 97.46 97.38 97.40 -0.05 5,774 73,545 +617
Dec13 121004 97.37 97.38 97.32 97.35 -0.04 3,825 58,593 +1,372
Mar14 121004 97.29 97.32 97.26 97.29 -0.03 3,309 36,191 +1,124
Jun14 121004 97.23 97.25 97.20 97.22 -0.03 2,723 17,338 +1,052
Sep14 121004 97.17 97.17 97.14 97.15 -0.03 644 7,651 +533
Dec14 121004 97.07 97.07 97.07 97.07 -0.03 0 901 -1
Mar15 121004 97.01 97.01 97.01 97.01 -0.02 0 38 +0
Total Volume and Open Interest 82,103 638,960 +12,308
10-Year Aus T-Bonds(SFE)
Dec12 121004 97.19 97.19 97.10 97.12 -0.07 66,600 397,197 +10,551
Mar13 121004 97.12 97.12 97.12 97.12 -0.07      
Total Volume and Open Interest 66,600 397,197 +10,551
3-Year Aus T-Bonds(SFE)
Dec12 121004 97.73 97.74 97.65 97.68 -0.06 173,012 504,884 +11,343
Mar13 121004 97.68 97.68 97.68 97.68 -0.06      
Total Volume and Open Interest 173,012 504,884 +11,343
Gold(CMX)
Oct12 121004 1783.5 1794.8 1783.5 1794.1 +16.8 134 728 -129
Dec12 121004 1780.0 1797.7 1779.9 1796.5 +16.7 119,091 350,000 +1,441
Feb13 121004 1781.9 1799.4 1781.9 1798.6 +16.7 7,204 31,734 +881
Apr13 121004 1784.5 1800.6 1784.5 1800.6 +16.7 2,624 17,839 +395
Jun13 121004 1787.1 1802.6 1787.1 1802.6 +16.7 1,556 23,521 +186
Aug13 121004 1791.3 1804.5 1791.3 1804.5 +16.7 161 5,373 +12
Oct13 121004 1800.3 1806.6 1799.0 1806.6 +16.7 71 4,064 +10
Dec13 121004 1794.2 1808.9 1793.3 1808.9 +16.8 144 11,708 +16
Feb14 121004 1807.9 1811.3 1804.8 1811.3 +16.8 102 2,472 -8
Apr14 121004 1813.7 1813.7 1813.7 1813.7 +16.9 68 2,913 -9
Jun14 121004 1816.3 1816.3 1816.3 1816.3 +17.0 160 8,940 -44
Aug14 121004 1818.9 1818.9 1818.9 1818.9 +17.0      
Total Volume and Open Interest 132,150 483,988 +3,080
Silver(CMX)
Dec12 121004 3465.5 3517.0 3465.5 3510.1 +41.1 32,355 87,407 +90
Mar13 121004 3481.0 3520.0 3481.0 3518.0 +41.1 670 10,360 +131
May13 121004 3517.0 3523.5 3495.0 3521.7 +41.2 439 4,684 +55
Jul13 121004 3503.0 3524.8 3503.0 3524.8 +41.3 181 6,054 -4
Sep13 121004 3507.0 3529.5 3503.0 3527.7 +41.4 331 2,889 +92
Dec13 121004 3519.0 3534.0 3510.0 3531.5 +41.3 479 15,974 +323
Mar14 121004 3528.1 3528.1 3528.1 3528.1 +41.3 0 412 +0
Total Volume and Open Interest 34,627 139,835 +718
Platinum(NYMEX)
Oct12 121004 1695.7 1721.4 1695.7 1721.2 +30.9 72 128 -63
Jan13 121004 1693.6 1726.6 1688.2 1725.1 +31.0 6,987 58,597 +445
Apr13 121004 1695.9 1728.5 1695.9 1728.5 +30.9 50 2,318 +42
Jul13 121004 1730.7 1730.7 1730.7 1730.7 +31.0 0 105 +0
Total Volume and Open Interest 7,120 61,308 +419
Palladium(NYMEX)
Dec12 121004 655.55 677.05 654.10 674.75 +16.85 1,926 19,741 +213
Mar13 121004 659.50 677.75 659.50 676.10 +16.95 16 931 +12
Jun13 121004 676.95 676.95 676.95 676.95 +16.95 0 5 +0
Total Volume and Open Interest 1,943 20,684 +226
Copper(CMX)
Dec12 121004 377.30 381.30 376.60 378.60 +0.20 37,447 99,530 +226
Mar13 121004 377.95 382.00 377.50 379.35 +0.15 2,698 28,206 +99
May13 121004 379.00 380.65 378.10 379.75 +0.20 131 5,238 -31
Jul13 121004 380.90 380.90 379.85 380.00 +0.20 38 4,592 +2
Sep13 121004 379.45 381.95 379.45 380.25 +0.20 3 1,408 +3
Total Volume and Open Interest 40,788 152,482 +218
DJIA Index(CBOT)
Dec12 121004 13458 13522 13455 13498 +72 4,640 13,595 -4,334
Mar13 121004 13421 13421 13350 13421 +71 0 5 +0
Jun13 121004 13346 13346 13275 13346 +71      
Sep13 121004 13267 13267 13196 13267 +71      
Total Volume and Open Interest 4,640 13,600 -4,334
E-mini DJIA Index(CBOT)
Dec12 121004 13424 13525 13422 13498 +72 119,271 123,365 -504
Mar13 121004 13352 13425 13352 13421 +71 6 171 -2
Jun13 121004 13298 13346 13298 13346 +71 1 42 +1
Sep13 121004 13267 13267 13267 13267 +71      
Total Volume and Open Interest 119,278 123,578 -505
S & P 500(CME)
Dec12 121004 1444.10 1457.50 1444.10 1455.80 +11.10 5,399 188,291 -1,798
Mar13 121004 1438.90 1449.90 1438.90 1449.00 +11.10 0 1,835 -2
Jun13 121004 1431.90 1442.90 1431.90 1442.00 +11.10 0 470 +0
Sep13 121004 1425.40 1436.40 1425.40 1435.50 +11.10      
Total Volume and Open Interest 5,399 190,596 -1,800
S & P 500 E-Mini(Globex)
Dec12 121004 1444.00 1457.75 1444.00 1455.75 +11.00 1,553,817 2,861,212 -41,832
Mar13 121004 1438.75 1450.75 1438.75 1449.00 +11.00 952 22,627 +222
Total Volume and Open Interest 1,554,801 2,884,527 -41,584
NASDAQ 100(CME)
Dec12 121004 2811.50 2831.00 2807.00 2821.50 +13.50 401 5,972 +94
Mar13 121004 2815.00 2825.00 2815.00 2815.00 +13.50 0 3 +0
Jun13 121004 2809.50 2809.50 2796.00 2809.50 +13.50      
Total Volume and Open Interest 401 5,975 +94
NASDAQ 100 E-Mini(Globex)
Dec12 121004 2809.00 2830.00 2807.80 2821.50 +13.50 203,387 419,383 +6,876
Mar13 121004 2813.00 2821.00 2803.80 2815.00 +13.50 8 76 -1
Total Volume and Open Interest 203,395 419,468 +6,875
S & P Midcap 400(CME)
Dec12 121004 993.70 993.70 993.70 993.70 +9.00 0 318 +0
Mar13 121004 991.70 991.70 982.70 991.70 +9.00      
Jun13 121004 989.60 989.60 980.60 989.60 +9.00      
Total Volume and Open Interest 0 318 +0
Volatility Index(CBOE)
Oct12 121004 16.30 16.40 15.75 15.80 -0.70 39,731 111,339 -6,416
Nov12 121004 17.65 17.74 17.25 17.36 -0.31 29,735 102,861 +3,332
Dec12 121004 18.60 18.72 18.30 18.36 -0.41 13,057 50,491 +2,585
Jan13 121004 20.35 20.39 19.90 19.99 -0.50 7,949 0 +0
Total Volume and Open Interest 108,778 340,708 +1,192
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121004 8810 8900 8750 8860 +65 4,506 20,035 -449
Mar13 121004 8860 8860 8795 8860 +65      
Total Volume and Open Interest 4,506 20,035 -449
Nikkei 225(SGX)
Dec12 121004 8745 8885 8735 8840 +85 76,905 206,479 -414
Mar13 121004 8765 8825 8760 8825 +80 143 1,126 +80
Jun13 121004 8745 8745 8745 8745 +80 0 1,205 +0
Total Volume and Open Interest 79,203 231,972 -706
CAC 40(EURONEXT)
Oct12 121004 3417.5 3433.5 3386.5 3402.0 -2.5 87,558 339,180 -9,010
Nov12 121004 3417.0 3429.0 3385.0 3400.0 -2.5 135 17,758 +7,703
Dec12 121004 3410.5 3422.0 3383.0 3391.0 -2.5 394 25,177 -156
Total Volume and Open Interest 88,087 382,322 -1,463
Hang Seng Index(HKFE)
Oct12 121004 20871 20930 20808 20871 -4 53,932 111,501 -1,689
Nov12 121004 20868 20910 20807 20879 -4 235 1,808 +102
Dec12 121004 20915 20920 20818 20865 -29 261 8,387 +2
Total Volume and Open Interest 54,581 123,277 -1,517
DAX(EUREX)
Dec12 121004 7352.5 7378.0 7285.0 7304.0 -24.0 115,184 148,252 -2,914
Mar13 121004 7352.5 7376.0 7290.0 7306.5 -24.5 221 3,899 -22
Jun13 121004 7362.5 7368.0 7314.5 7314.5 -24.5 5 665 -1
Total Volume and Open Interest 115,410 152,816 -2,937
FT-SE 100(EURONEXT)
Dec12 121004 5796.00 5827.50 5774.00 5794.50 -1.00 81,014 594,111 -30
Mar13 121004 5760.00 5763.00 5740.00 5751.50 -1.00 4 326 +0
Jun13 121004 5687.50 5687.50 5687.50 5687.50 unch 0 12 +0
Total Volume and Open Interest 81,018 594,449 -30
SPI 200(SFE)
Dec12 121004 4432.0 4464.0 4431.0 4460.0 +25.0 23,553 251,416 +2,543
Mar13 121004 4427.0 4427.0 4427.0 4427.0 +25.0 0 1,570 +0
Jun13 121004 4425.0 4425.0 4425.0 4425.0 +27.0 0 2,597 +0
Total Volume and Open Interest 25,598 257,818 +2,547
FTSE MIB(ISE)
Dec12 121004 15560.00 15625.00 15370.00 15494.00 -14.00 18,526 31,379 +14
Mar13 121004 15570.00 15575.00 15494.00 15494.00 -14.00 11 30 +0
Jun13 121004 15214.00 15214.00 15214.00 15214.00 -14.00 0 1 +0
Total Volume and Open Interest 18,537 31,410 +14
KOSPI 200(KFE)
Dec12 121004 264.50 264.85 261.80 263.85 +0.15 275,153 106,083 +1,350
Mar13 121004 261.85 263.90 261.20 262.85 +0.05 93 2,749 +20
Jun13 121004 265.05 265.05 265.05 265.05 +0.15 0 1,048 +0
Total Volume and Open Interest 275,246 109,882 +1,370
GSCI(CME)
Oct12 121004 654.75 666.85 654.50 666.85 +17.85 143 9,038 -38
Nov12 121004 654.25 666.00 654.25 666.00 +17.25 43 261 +41
Dec12 121004 656.00 667.50 655.95 667.50 +17.00      
Total Volume and Open Interest 186 9,299 +3
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!