Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121009 1550.50 1574.00 1547.00 1550.00 -1.00 118,673 269,088 -12,172
Jan13 121009 1547.75 1571.50 1544.00 1549.25 +1.25 55,315 144,782 +5,976
Mar13 121009 1502.00 1526.00 1499.75 1504.25 +2.25 15,680 98,491 +383
May13 121009 1452.50 1472.75 1449.50 1451.50 +2.00 8,595 87,199 -73
Jul13 121009 1436.25 1458.75 1435.75 1437.75 +2.00 9,858 74,846 +2,190
Aug13 121009 1411.75 1424.50 1411.75 1413.25 +1.00 141 1,113 +24
Sep13 121009 1367.50 1385.00 1367.50 1374.50 +5.00 146 1,360 +4
Nov13 121009 1328.00 1349.50 1326.50 1338.25 +10.50 11,138 46,423 +2,938
Jan14 121009 1342.00 1342.00 1331.50 1342.00 +10.50 5 374 +1
Mar14 121009 1342.25 1342.25 1332.00 1342.25 +10.25 2 103 +1
May14 121009 1345.50 1345.50 1335.25 1345.50 +10.25 1 118 +1
Jul14 121009 1349.25 1349.25 1339.25 1349.25 +10.00 0 57 +0
Aug14 121009 1344.00 1344.00 1334.00 1344.00 +10.00      
Sep14 121009 1334.25 1334.25 1324.25 1334.25 +10.00      
Total Volume and Open Interest 219,554 725,847 -727
Soybean Meal(CBOT)
Oct12 121009 478.00 483.60 477.30 478.10 -0.40 977 2,097 -663
Dec12 121009 472.60 478.70 470.40 471.00 -1.60 25,203 100,910 +575
Jan13 121009 467.00 473.70 465.40 466.50 -1.20 4,441 24,181 +482
Mar13 121009 449.00 454.30 446.30 446.90 -1.60 4,792 22,183 +317
May13 121009 422.20 428.50 420.60 422.60 -0.10 1,897 24,583 -44
Jul13 121009 415.90 420.50 412.50 414.10 -0.90 1,771 16,855 -131
Aug13 121009 411.50 411.50 406.10 406.10 -0.80 307 1,771 +22
Sep13 121009 400.40 400.40 395.30 396.70 +1.40 124 1,475 -3
Oct13 121009 383.10 385.00 380.00 381.90 +1.90 84 3,307 +30
Dec13 121009 377.30 384.30 377.30 380.20 +2.40 472 7,963 +166
Total Volume and Open Interest 40,069 206,260 +750
Soybean Oil(CBOT)
Oct12 121009 51.37 51.47 50.71 50.82 +0.34 1,427 1,393 -239
Dec12 121009 50.94 51.98 50.93 51.25 +0.32 68,770 144,263 -6,159
Jan13 121009 51.40 52.32 51.36 51.61 +0.34 31,426 63,438 +6,968
Mar13 121009 51.72 52.76 51.72 52.07 +0.36 7,443 36,986 +698
May13 121009 52.11 52.98 52.00 52.38 +0.38 3,227 24,649 -131
Jul13 121009 52.72 53.19 52.21 52.59 +0.38 2,399 18,998 +390
Aug13 121009 52.94 53.10 52.17 52.53 +0.36 137 2,487 +16
Sep13 121009 52.64 52.67 51.82 52.25 +0.43 173 2,162 -57
Oct13 121009 51.67 51.72 51.02 51.42 +0.40 135 3,925 +34
Dec13 121009 51.06 51.66 50.87 51.27 +0.38 499 9,404 +127
Total Volume and Open Interest 115,641 308,951 +1,652
Canola(WCE)
Nov12 121009 608.5 616.7 605.1 611.2 +1.7 10,365 78,622 -1,229
Jan13 121009 604.5 616.5 604.5 610.3 +2.1 5,675 86,237 +1,742
Mar13 121009 609.6 611.2 602.0 606.3 +2.2 1,977 17,755 -654
May13 121009 603.2 603.2 594.6 599.0 +4.8 654 19,932 +284
Jul13 121009 594.2 594.2 587.3 591.2 +6.2 136 5,168 +10
Total Volume and Open Interest 18,897 213,020 +204
Corn(CBOT)
Dec12 121009 741.75 748.50 740.25 742.00 unch 93,168 589,083 -7,041
Mar13 121009 741.75 748.50 740.25 742.25 +0.25 27,243 269,695 +1,014
May13 121009 736.50 742.75 735.00 736.50 +0.25 9,214 80,256 +396
Jul13 121009 730.25 736.50 728.00 730.25 +0.25 11,125 123,312 +101
Sep13 121009 654.00 658.75 654.00 656.00 +1.75 729 23,477 +25
Dec13 121009 624.75 631.25 624.00 627.75 +3.00 4,587 102,623 +1,943
Mar14 121009 635.25 635.75 632.25 635.25 +3.00 69 2,259 -27
May14 121009 644.50 644.50 638.75 641.50 +2.75 10 776 +0
Jul14 121009 643.75 643.75 641.25 643.75 +2.50 7 1,001 -3
Sep14 121009 596.50 596.50 594.00 596.50 +2.50 0 70 +0
Total Volume and Open Interest 146,212 1,198,959 -3,549
Wheat(CBOT)
Dec12 121009 859.75 873.75 859.75 864.25 +3.25 30,139 241,054 +1,309
Mar13 121009 870.00 883.75 870.00 875.75 +4.50 10,172 85,259 +818
May13 121009 870.75 884.00 870.75 876.50 +4.75 2,891 24,523 +950
Jul13 121009 841.75 848.75 840.75 843.00 +2.25 2,572 60,106 -1,779
Sep13 121009 851.25 852.00 845.00 846.75 +1.75 149 2,277 -19
Dec13 121009 858.00 862.25 855.00 856.75 unch 958 37,305 +7
Total Volume and Open Interest 46,949 453,894 +1,289
Wheat(KCBT)
Dec12 121009 882.00 896.00 882.00 888.75 +6.00 5,742 97,322 -1,007
Mar13 121009 896.00 909.75 896.00 902.75 +6.00 2,245 29,603 +367
May13 121009 901.00 911.25 901.00 907.75 +5.75 332 10,773 +49
Jul13 121009 872.50 876.75 872.50 874.00 +3.75 268 16,432 -26
Sep13 121009 872.50 879.25 872.50 877.00 +3.75 70 1,304 -2
Dec13 121009 892.25 894.50 889.25 891.75 unch 36 1,294 +1
Total Volume and Open Interest 8,696 156,996 -620
Wheat(MGE)
Dec12 121009 923.50 936.00 923.25 928.00 +3.50 1,128 26,291 -108
Mar13 121009 931.25 942.75 931.25 935.25 +4.00 545 9,661 +216
May13 121009 943.00 945.75 940.00 940.50 +3.75 114 3,125 -28
Jul13 121009 941.00 944.00 936.50 936.50 +1.50 23 1,892 +10
Sep13 121009 915.00 920.75 915.00 919.50 +9.50 9 2,655 +1
Total Volume and Open Interest 1,820 44,246 +91
Oats(CBOT)
Dec12 121009 371.50 380.50 370.50 378.00 +7.50 234 8,867 +52
Mar13 121009 375.75 384.00 375.00 382.50 +7.50 104 1,810 +67
May13 121009 377.50 383.25 376.00 383.25 +7.25 20 128 +20
Jul13 121009 383.50 383.50 376.25 383.50 +7.25 0 10 +0
Total Volume and Open Interest 358 10,857 +139
Rough Rice(CBOT)
Nov12 121009 15.35 15.44 15.22 15.23 -0.14 949 11,513 -229
Jan13 121009 15.68 15.76 15.54 15.56 -0.13 322 3,638 +272
Mar13 121009 15.84 15.97 15.84 15.84 -0.14 8 223 +5
May13 121009 16.06 16.18 16.06 16.06 -0.13 4 18 +1
Total Volume and Open Interest 1,287 15,417 +48
Live Cattle(CME)
Oct12 121009 123.500 125.050 123.285 124.700 +1.350 11,479 15,341 -2,396
Dec12 121009 126.430 127.230 126.350 126.730 +0.330 17,543 130,526 -545
Feb13 121009 129.900 130.450 129.685 130.130 +0.345 6,231 58,658 +265
Apr13 121009 132.850 133.750 132.850 133.535 +0.485 6,214 44,561 -465
Jun13 121009 130.500 130.800 130.300 130.500 +0.050 2,828 22,022 +13
Aug13 121009 130.850 131.035 130.735 130.800 +0.050 297 6,944 +4
Total Volume and Open Interest 45,097 280,874 -2,915
Feeder Cattle(CME)
Oct12 121009 144.825 145.130 144.350 144.700 -0.125 900 5,475 -266
Nov12 121009 146.185 146.985 146.000 146.700 +0.400 2,299 11,927 -211
Jan13 121009 148.900 149.750 148.800 149.325 +0.175 1,095 6,916 +356
Mar13 121009 152.075 152.685 151.785 152.400 +0.365 179 2,971 +64
Apr13 121009 153.650 154.100 153.300 153.400 -0.200 70 1,026 +24
May13 121009 154.825 155.450 154.700 154.825 -0.125 58 1,232 +19
Aug13 121009 157.500 157.950 157.250 157.250 +0.250 20 315 +16
Total Volume and Open Interest 4,621 29,864 +2
Lean Hogs(CME)
Oct12 121009 81.600 82.230 81.330 81.900 +0.425 7,119 12,642 -895
Dec12 121009 77.035 77.475 76.385 76.800 -0.085 16,846 103,509 -1,484
Feb13 121009 82.000 83.000 81.700 82.600 +0.300 4,903 42,510 +284
Apr13 121009 87.050 88.580 86.450 88.135 +0.885 5,235 28,720 +47
May13 121009 95.750 96.900 95.080 96.830 +1.130 67 1,110 +21
Jun13 121009 98.635 99.885 97.785 99.700 +0.815 2,163 21,656 +298
Jul13 121009 98.950 100.100 97.785 100.050 +1.000 255 4,995 +118
Aug13 121009 98.000 99.035 97.285 98.900 +0.500 264 4,559 +150
Total Volume and Open Interest 36,890 223,250 -1,422
Class III Milk(CME)
Oct12 121009 21.10 21.14 20.95 21.01 -0.04 296 5,411 +93
Nov12 121009 21.09 21.14 20.89 20.95 -0.14 249 5,216 -34
Dec12 121009 20.62 20.74 20.55 20.60 -0.04 254 4,312 +72
Jan13 121009 19.80 19.92 19.79 19.79 -0.03 77 1,599 +27
Feb13 121009 19.32 19.37 19.28 19.28 unch 40 1,368 +11
Total Volume and Open Interest 1,002 24,997 +194
Cocoa(ICE)
Dec12 121009 2394 2453 2388 2417 +36 6,279 91,615 -40
Mar13 121009 2400 2463 2400 2430 +36 2,331 45,945 +264
May13 121009 2415 2468 2415 2440 +36 1,007 20,592 +121
Jul13 121009 2443 2475 2441 2452 +38 383 14,130 +20
Sep13 121009 2452 2482 2450 2461 +38 103 5,415 -18
Dec13 121009 2460 2468 2460 2468 +36 33 6,859 -2
Mar14 121009 2474 2474 2474 2474 +34 6 10,013 -1
Total Volume and Open Interest 10,142 200,040 +344
Coffee "C"(ICE)
Dec12 121009 168.50 170.00 164.10 165.30 -3.80 9,746 76,147 -766
Mar13 121009 172.75 173.90 168.25 169.50 -3.60 2,984 39,064 +530
May13 121009 175.05 176.45 171.10 172.30 -3.55 1,357 10,835 +61
Jul13 121009 179.15 179.15 173.90 175.00 -3.55 515 6,300 -27
Sep13 121009 180.05 180.05 176.60 177.70 -3.45 270 3,237 +2
Dec13 121009 181.10 181.60 180.45 181.55 -3.30 71 2,618 +49
Total Volume and Open Interest 14,945 139,030 -165
Orange Juice(ICE)
Nov12 121009 112.60 113.70 111.65 112.00 -0.75 865 11,539 -182
Jan13 121009 113.00 113.85 111.70 112.05 -1.10 522 8,356 +276
Mar13 121009 114.95 114.95 113.50 113.85 -1.05 29 2,561 +16
May13 121009 116.30 116.30 115.50 115.65 -0.65 0 909 +0
Jul13 121009 117.50 117.50 117.25 117.25 -0.75 0 82 +0
Sep13 121009 119.00 119.00 119.00 119.00 -0.95 0 64 +0
Total Volume and Open Interest 1,419 23,569 +113
Sugar #11(ICE)
Mar13 121009 21.42 21.74 21.38 21.47 +0.05 38,897 371,257 -3,626
May13 121009 21.32 21.59 21.28 21.35 +0.01 13,867 81,757 -270
Jul13 121009 21.26 21.48 21.22 21.27 -0.01 9,579 100,973 +1,536
Oct13 121009 21.52 21.68 21.46 21.50 -0.03 3,850 57,678 +470
Mar14 121009 21.87 22.00 21.77 21.84 -0.05 771 35,287 +148
May14 121009 21.70 21.75 21.61 21.61 -0.08 151 10,791 -47
Jul14 121009 21.51 21.51 21.40 21.40 -0.09 63 6,652 +33
Oct14 121009 21.41 21.41 21.30 21.30 -0.11 0 7,676 +0
Total Volume and Open Interest 67,179 679,269 -1,755
London Cocoa(LCE)
Dec12 121009 1546 1578 1538 1562 +24 6,780 59,102 +300
Mar13 121009 1552 1582 1545 1568 +23 5,516 68,746 +23
May13 121009 1562 1589 1555 1576 +22 1,252 25,411 +56
Jul13 121009 1570 1597 1562 1584 +23 532 15,899 +56
Sep13 121009 1573 1604 1568 1591 +23 1,054 12,390 +94
Dec13 121009 1579 1584 1579 1584 +22 17 7,477 +26
Mar14 121009 1581 1581 1581 1581 +21 0 6,793 +45
Total Volume and Open Interest 15,151 201,084 +600
London Sugar(LCE)
Dec12 121009 596.50 602.30 596.50 598.30 +3.30 2,393 32,149 +298
Mar13 121009 584.60 587.40 580.00 581.10 -1.00 2,526 32,604 +258
May13 121009 583.60 585.50 579.10 580.40 -0.20 748 8,660 +222
Aug13 121009 580.70 583.00 577.50 578.20 +0.30 338 4,243 +84
Oct13 121009 579.30 581.10 576.30 577.20 +0.10 292 2,920 +17
Total Volume and Open Interest 6,433 82,472 +885
Cotton(ICE)
Oct12 121009 71.14 71.14 70.49 70.49 +0.06 4 1 -3
Dec12 121009 71.60 72.53 71.41 71.84 +0.06 8,885 117,444 -99
Mar13 121009 72.50 73.33 72.24 72.74 +0.12 2,480 52,988 +813
May13 121009 73.77 74.18 73.14 73.72 +0.15 286 8,053 +185
Jul13 121009 74.65 75.02 74.00 74.56 +0.14 120 8,106 +27
Oct13 121009 75.60 75.60 75.60 75.60 +0.14 0 3 +0
Total Volume and Open Interest 11,811 190,939 +919
Lumber(CME)
Nov12 121009 274.5 276.2 272.3 272.8 -1.7 240 3,249 +7
Jan13 121009 287.5 289.8 286.0 287.0 -0.7 99 2,838 +37
Mar13 121009 296.5 299.0 295.0 295.1 -1.4 32 688 -2
May13 121009 304.4 306.0 302.0 303.0 -2.0 1 85 +1
Total Volume and Open Interest 372 6,873 +43
Crude Oil(NYM)
Nov12 121009 89.60 92.91 89.29 92.39 +3.06 202,688 239,723 -23,393
Dec12 121009 90.00 93.30 89.69 92.78 +3.05 89,837 247,795 +3,216
Jan13 121009 90.59 93.72 90.17 93.25 +3.07 33,851 126,985 +3,391
Feb13 121009 91.25 94.09 90.64 93.72 +3.09 15,114 67,814 -1,883
Mar13 121009 91.85 94.56 91.24 94.13 +3.09 14,518 81,305 +1,791
Apr13 121009 92.10 94.54 91.42 94.39 +3.06 5,465 34,330 +1,327
May13 121009 91.94 94.80 91.94 94.57 +3.01 5,389 28,935 +827
Jun13 121009 92.52 95.06 91.79 94.68 +2.96 16,960 98,644 +592
Jul13 121009 92.97 94.67 92.97 94.67 +2.91 3,405 32,597 -19
Aug13 121009 94.35 94.59 94.25 94.59 +2.85 2,464 24,416 +652
Sep13 121009 91.84 94.49 91.84 94.49 +2.81 3,416 36,580 -121
Oct13 121009 94.10 94.42 94.10 94.35 +2.76 1,793 22,601 +708
Nov13 121009 93.75 94.21 93.75 94.21 +2.71 1,029 24,494 +200
Dec13 121009 92.11 94.45 91.67 94.07 +2.67 15,480 163,905 -1,054
Jan14 121009 93.50 93.79 93.50 93.79 +2.61 384 24,995 +39
Feb14 121009 93.20 93.51 93.20 93.51 +2.55 21 9,084 +3
Total Volume and Open Interest 422,895 1,557,253 -12,920
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121009 89.625 92.925 89.300 92.400 +3.075 7,348 6,463 +821
Dec12 121009 90.175 93.250 89.700 92.775 +3.050 575 6,032 +19
Jan13 121009 91.100 93.250 90.425 93.250 +3.075 41 1,782 +3
Feb13 121009 90.775 93.725 90.750 93.725 +3.100 10 259 +0
Mar13 121009 94.075 94.400 93.950 94.125 +3.075 4 9 +0
Apr13 121009 94.400 94.400 94.400 94.400 +3.075 0 4 +0
May13 121009 94.575 94.575 94.575 94.575 +3.025 1 3 +1
Jun13 121009 94.675 94.675 94.675 94.675 +2.950 0 38 +0
Jul13 121009 94.675 94.675 94.650 94.675 +2.925      
Total Volume and Open Interest 7,979 14,742 +844
Heating Oil(NYM)
Nov12 121009 315.57 321.56 314.91 320.32 +5.89 51,708 88,237 -223
Dec12 121009 313.73 319.32 313.05 318.06 +5.42 32,881 70,831 +704
Jan13 121009 311.69 316.84 310.98 315.62 +4.98 21,418 41,380 +156
Feb13 121009 309.26 314.14 309.11 312.83 +4.53 8,913 21,624 +224
Mar13 121009 308.17 311.19 307.65 309.89 +4.27 6,414 26,120 -627
Apr13 121009 303.99 308.08 303.99 306.86 +4.14 3,228 22,829 -482
May13 121009 305.01 309.12 305.01 307.90 +4.12 1,371 12,355 +151
Jun13 121009 302.41 306.67 302.41 305.57 +4.24 2,361 14,713 +8
Jul13 121009 301.40 305.44 301.40 304.29 +4.21 79 3,432 +23
Aug13 121009 304.58 304.58 303.41 303.41 +4.18 50 2,371 +19
Sep13 121009 302.50 302.75 302.50 302.74 +4.16 244 4,485 +220
Oct13 121009 301.18 302.50 301.17 302.36 +4.13 82 1,734 +23
Nov13 121009 302.00 302.50 302.00 302.18 +4.15 152 1,736 -32
Dec13 121009 300.97 302.00 300.07 301.98 +4.10 716 7,694 +175
Total Volume and Open Interest 129,647 321,181 +369
Gasoline(NYMEX)
Nov12 121009 290.36 298.25 289.86 295.87 +6.56 46,581 85,615 -6,211
Dec12 121009 277.25 284.03 276.70 282.59 +6.36 35,557 74,727 +1,664
Jan13 121009 272.89 278.67 272.04 277.65 +6.32 20,203 40,505 +1,771
Feb13 121009 272.40 277.40 271.29 276.49 +6.19 8,593 18,460 +811
Mar13 121009 272.70 278.36 272.52 277.59 +6.07 3,317 15,759 +206
Apr13 121009 287.25 292.48 286.21 291.72 +5.97 1,551 10,071 +81
May13 121009 286.38 290.80 285.90 290.28 +5.77 1,179 6,573 -29
Jun13 121009 282.81 287.53 282.22 286.93 +5.47 905 7,077 -62
Jul13 121009 282.71 283.07 282.71 283.07 +5.27 116 1,625 +77
Aug13 121009 279.46 279.46 278.50 278.82 +5.08 170 1,817 +28
Total Volume and Open Interest 118,568 275,828 -1,482
e-miNY RBOB Gasoline(NYM)
Nov12 121009 295.90 295.90 295.87 295.90 +6.60 0 1 +0
Dec12 121009 282.60 282.60 282.59 282.60 +6.40      
Jan13 121009 277.70 277.70 277.65 277.70 +6.40      
Feb13 121009 276.50 276.50 276.49 276.50 +6.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121009 3.416 3.515 3.346 3.467 +0.064 143,429 246,595 -8,989
Dec12 121009 3.712 3.804 3.650 3.768 +0.071 45,583 131,319 -958
Jan13 121009 3.865 3.942 3.802 3.915 +0.066 76,957 206,691 +917
Feb13 121009 3.883 3.953 3.819 3.932 +0.065 9,622 38,723 -102
Mar13 121009 3.847 3.920 3.791 3.902 +0.064 14,635 99,459 +3,948
Apr13 121009 3.800 3.884 3.768 3.870 +0.062 17,889 97,347 -15
May13 121009 3.828 3.899 3.796 3.894 +0.059 5,087 32,324 +671
Jun13 121009 3.890 3.933 3.839 3.933 +0.059 1,411 16,630 +156
Jul13 121009 3.935 3.978 3.881 3.974 +0.058 2,615 25,514 +1,149
Aug13 121009 3.897 3.989 3.897 3.988 +0.055 1,348 17,131 +64
Sep13 121009 3.950 4.020 3.900 3.990 +0.055 942 15,767 +154
Oct13 121009 3.956 4.035 3.932 4.024 +0.055 4,664 64,824 +853
Nov13 121009 4.051 4.130 4.033 4.119 +0.053 1,068 23,876 +7
Dec13 121009 4.240 4.306 4.229 4.306 +0.051 1,384 24,731 +443
Jan14 121009 4.345 4.412 4.327 4.409 +0.051 2,911 46,946 +34
Feb14 121009 4.315 4.384 4.305 4.382 +0.051 140 4,563 +36
Total Volume and Open Interest 333,913 1,178,622 -477
Brent Crude Oil(ICE)
Nov12 121009 112.22 114.72 111.97 114.50 +2.68 168,659 130,102 -11,668
Dec12 121009 111.45 113.64 111.05 113.41 +2.49 160,411 261,250 +6,444
Jan13 121009 110.72 112.80 110.35 112.59 +2.39 53,697 143,171 +7,340
Feb13 121009 110.00 112.04 109.66 111.85 +2.32 18,606 54,732 +697
Mar13 121009 109.36 111.36 109.00 111.18 +2.27 17,010 52,664 +49
Apr13 121009 108.77 110.75 108.52 110.58 +2.24 8,356 25,298 +977
May13 121009 108.44 110.15 108.01 109.99 +2.22 5,949 26,096 +877
Jun13 121009 107.93 109.55 107.43 109.39 +2.20 19,221 70,703 -1,003
Jul13 121009 107.16 108.85 107.16 108.82 +2.16 2,397 24,343 +469
Aug13 121009 106.90 108.23 106.90 108.23 +2.11 2,150 35,926 +249
Sep13 121009 107.64 107.64 107.64 107.64 +2.06 3,672 35,212 +462
Oct13 121009 107.08 107.08 107.08 107.08 +1.99 1,822 31,087 -98
Nov13 121009 106.58 106.58 106.58 106.58 +1.94 1,984 22,659 +361
Dec13 121009 104.56 106.32 104.39 106.11 +1.88 20,714 107,304 -657
Total Volume and Open Interest 492,095 1,206,614 +5,465
Gas Oil(ICE)
Oct12 121009 995.00 1015.75 990.75 1002.00 +8.50 33,833 47,533 -6,727
Nov12 121009 982.25 1001.75 979.75 989.50 +7.50 77,889 131,317 +1,110
Dec12 121009 971.00 988.00 968.25 977.25 +6.25 58,190 131,213 +11,263
Jan13 121009 961.75 977.25 960.00 967.50 +5.75 17,399 69,608 +4,239
Feb13 121009 957.00 968.50 952.25 959.50 +5.50 5,234 34,434 -704
Mar13 121009 947.25 960.50 945.50 952.25 +5.50 4,751 29,961 +588
Apr13 121009 940.50 953.00 938.75 945.75 +6.00 3,284 26,935 +62
May13 121009 935.75 949.00 934.50 940.75 +5.75 1,595 18,556 +502
Jun13 121009 932.75 945.75 931.50 937.50 +5.25 4,646 40,135 +209
Jul13 121009 940.00 942.75 935.25 935.25 +5.25 418 12,291 +200
Total Volume and Open Interest 213,864 642,187 +11,937
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121009 2.410 2.412 2.395 2.408 +0.012 134 717 -36
Dec12 121009 2.400 2.400 2.386 2.395 +0.010 90 2,211 -18
Jan13 121009 2.378 2.395 2.378 2.393 +0.017 71 1,319 +30
Feb13 121009 2.389 2.390 2.375 2.390 +0.017 29 880 +8
Mar13 121009 2.393 2.397 2.379 2.393 +0.017 28 1,940 +0
Apr13 121009 2.396 2.400 2.385 2.397 +0.019 15 468 +4
May13 121009 2.404 2.415 2.398 2.409 +0.012 29 989 +5
Total Volume and Open Interest 490 10,645 +6
WTI Crude Oil(ICE)
Nov12 121009 89.93 92.91 89.30 92.39 +3.06 40,801 61,516 -1,905
Dec12 121009 90.67 93.26 89.79 92.78 +3.05 21,401 109,741 +1,398
Jan13 121009 91.06 93.68 90.17 93.25 +3.07 5,622 37,017 +688
Feb13 121009 91.48 94.07 91.04 93.72 +3.09 3,867 20,345 -405
Mar13 121009 91.61 94.56 91.41 94.13 +3.09 4,034 27,391 +713
Apr13 121009 91.68 94.76 91.64 94.39 +3.06 1,674 9,545 +109
May13 121009 91.90 94.71 91.90 94.57 +3.01 1,860 8,898 +24
Jun13 121009 92.23 94.94 91.96 94.68 +2.96 4,311 46,463 +260
Jul13 121009 92.81 94.67 92.64 94.67 +2.91 464 4,219 -47
Aug13 121009 94.59 94.59 94.58 94.59 +2.85 223 5,192 -4
Sep13 121009 94.49 94.49 94.48 94.49 +2.81 857 9,255 +56
Oct13 121009 94.35 94.35 94.34 94.35 +2.76 214 4,351 +63
Nov13 121009 94.21 94.21 94.20 94.21 +2.71 135 4,541 +12
Dec13 121009 92.23 94.34 92.23 94.07 +2.67 4,279 69,297 +343
Jan14 121009 93.79 93.79 93.78 93.79 +2.61 0 4,211 +0
Feb14 121009 93.51 93.51 93.50 93.51 +2.55 0 1,852 +0
Total Volume and Open Interest 90,540 518,746 +1,487
US Dollar Index(ICE)
Dec12 121009 79.650 80.195 79.570 80.070 +0.448 8,990 44,222 -402
Mar13 121009 80.200 80.375 80.200 80.265 +0.433 43 677 +10
Jun13 121009 80.485 80.485 80.485 80.485 +0.433      
Total Volume and Open Interest 9,033 44,899 -392
Australian Dollar(CME)
Dec12 121009 101.34 101.89 101.18 101.54 -0.05 92,978 161,487 +0
Mar13 121009 100.89 100.89 100.84 100.84 -0.05 5 259 +0
Jun13 121009 100.21 100.25 100.21 100.21 -0.04 0 7 +0
Total Volume and Open Interest 92,983 161,758 +0
British Pound(CME)
Dec12 121009 160.19 160.41 159.72 160.02 -0.24 92,006 167,233 +0
Mar13 121009 160.06 160.23 159.98 159.98 -0.25 5 168 +0
Jun13 121009 160.00 160.20 159.95 159.95 -0.25 0 57 +0
Total Volume and Open Interest 92,011 167,459 +0
Canadian Dollar(CME)
Dec12 121009 102.20 102.46 101.80 102.15 -0.19 48,421 189,876 +0
Mar13 121009 102.10 102.20 101.58 101.92 -0.19 96 2,815 +0
Jun13 121009 101.67 101.86 101.67 101.67 -0.19 0 589 +0
Sep13 121009 101.41 101.60 101.41 101.41 -0.19 0 590 +0
Total Volume and Open Interest 48,517 193,945 +0
Japanese Yen(CME)
Dec12 121009 127.78 128.04 127.57 127.93 -0.04 59,431 128,942 +0
Mar13 121009 127.83 128.11 127.83 128.07 -0.04 15 358 +0
Jun13 121009 128.20 128.27 128.20 128.24 -0.03 0 15 +0
Total Volume and Open Interest 59,446 129,322 +0
Swiss Franc(CME)
Dec12 121009 107.28 107.38 106.30 106.46 -0.84 24,370 34,744 +0
Mar13 121009 106.82 107.48 106.54 106.65 -0.83 0 10 +0
Jun13 121009 106.84 107.68 106.84 106.84 -0.84 0 3 +0
Total Volume and Open Interest 24,370 34,757 +0
EuroFX(CME)
Dec12 121009 129.77 130.00 128.64 128.92 -0.92 162,322 219,777 +0
Mar13 121009 130.00 130.11 128.81 129.05 -0.92 75 701 +0
Jun13 121009 128.90 130.09 128.90 129.17 -0.92 0 532 +0
Total Volume and Open Interest 162,437 221,051 +0
Mexican Peso(CME)
Oct12 121009 777.25 779.25 777.25 777.25 -2.00      
Nov12 121009 775.00 776.75 775.00 775.00 -1.75      
Total Volume and Open Interest 20,452 210,413 +0
Brazilian Real(CME)
Nov12 121009 491.50 491.50 489.25 490.10 -1.00 1,018 2,990 +0
Dec12 121009 489.75 489.75 487.40 488.20 -1.00 58 2,123 +0
Jan13 121009 486.40 487.40 486.40 486.40 -1.00      
Feb13 121009 484.65 485.65 484.65 484.65 -1.00 0 1 +0
Total Volume and Open Interest 1,076 20,800 +0
30-Year T-Bonds(CBOT)
Dec12 121009 148~080 148~140 147~210 147~310 -0~090 51,279 579,283 +0
Mar13 121009 146~240 146~290 146~180 146~200 -0~080 8 99 +0
Jun13 121009 145~150 145~230 145~150 145~150 -0~080      
Total Volume and Open Interest 51,287 579,382 +0
10-Year T-Notes(CBOT)
Dec12 121009 133~075 133~110 132~300 133~015 -0~070 165,798 1,681,016 +0
Mar13 121009 132~185 132~215 132~145 132~145 -0~070 4 195 +0
Jun13 121009 131~195 131~265 131~195 131~195 -0~070      
Total Volume and Open Interest 165,802 1,681,211 +0
5-Year T-Notes(CBOT)
Dec12 121009 124~202 124~206 124~140 124~150 -0~060 109,330 1,439,108 +0
Mar13 121009 124~076 124~140 124~076 124~076 -0~062 0 25 +0
Jun13 121009 123~196 123~260 123~196 123~196 -0~062      
Total Volume and Open Interest 109,330 1,439,133 +0
2 Year T-Notes(CBOT)
Dec12 121009 110~072 110~074 110~066 110~070 -0~002 48,307 917,316 +0
Mar13 121009 110~060 110~062 110~060 110~060 -0~002 0 148 +0
Jun13 121009 109~224 109~226 109~224 109~224 -0~002      
Total Volume and Open Interest 48,307 917,464 +0
Eurodollars(CME)
Dec12 121009 99.665 99.685 99.665 99.675 +0.010 45,107 980,809 +0
Mar13 121009 99.655 99.680 99.655 99.670 +0.015 54,550 799,963 +0
Jun13 121009 99.630 99.660 99.630 99.650 +0.020 44,541 734,766 +0
Sep13 121009 99.615 99.645 99.615 99.635 +0.020 45,617 637,332 +0
Dec13 121009 99.590 99.615 99.590 99.605 +0.015 47,478 668,346 +0
Mar14 121009 99.570 99.590 99.570 99.580 +0.010 49,502 608,646 +0
Jun14 121009 99.540 99.555 99.530 99.540 unch 46,218 471,019 +0
Sep14 121009 99.515 99.515 99.485 99.500 -0.005 64,776 449,394 +0
Dec14 121009 99.460 99.460 99.430 99.440 -0.015 35,544 424,841 +0
Mar15 121009 99.410 99.410 99.375 99.385 -0.020 26,617 417,935 +0
Jun15 121009 99.335 99.340 99.300 99.310 -0.025 32,440 500,862 +0
Sep15 121009 99.245 99.250 99.205 99.215 -0.025 27,709 325,200 +0
Dec15 121009 99.120 99.135 99.085 99.095 -0.030 13,819 289,826 +0
Mar16 121009 99.000 99.010 98.955 98.965 -0.030 7,631 189,898 +0
Jun16 121009 98.845 98.865 98.810 98.820 -0.030 5,544 146,223 +0
Sep16 121009 98.685 98.705 98.650 98.665 -0.030 4,218 133,832 +0
Dec16 121009 98.520 98.545 98.480 98.495 -0.030 2,049 103,369 +0
Mar17 121009 98.355 98.385 98.320 98.340 -0.030 1,899 83,263 +0
Total Volume and Open Interest 561,684 8,186,501 +0
Ultra T-Bond(CBOT)
Dec12 121009 163~05 163~06 162~02 162~18 -0~11 4,619 370,342 +0
Mar13 121009 161~06 161~17 161~06 161~06 -0~11 0 2 +0
Jun13 121009 161~06 161~17 161~06 161~06 -0~11      
Total Volume and Open Interest 4,619 370,344 +0
30 Day Federal Funds(CBOT)
Oct12 121009 99.850 99.853 99.848 99.850 unch 33 59,372 +0
Nov12 121009 99.850 99.855 99.850 99.855 unch 49 54,137 +0
Dec12 121009 99.860 99.865 99.860 99.865 unch 228 30,880 +0
Jan13 121009 99.865 99.870 99.865 99.870 unch 51 19,598 +0
Feb13 121009 99.870 99.870 99.865 99.870 unch 145 21,201 +0
Mar13 121009 99.870 99.875 99.870 99.875 unch 78 17,221 +0
Total Volume and Open Interest 994 374,817 +0
3-Mth Euro-Yen(CME)
Dec12 121009 99.683 99.683 99.683 99.683 -0.002      
Mar13 121009 99.705 99.705 99.705 99.705 -0.002      
Jun13 121009 99.730 99.730 99.730 99.730 -0.002      
Sep13 121009 99.738 99.738 99.738 99.738 -0.002      
Dec13 121009 99.740 99.740 99.740 99.740 -0.005      
Mar14 121009 99.740 99.740 99.740 99.740 -0.005      
Jun14 121009 99.600 99.600 99.600 99.600 -0.005      
Sep14 121009 99.460 99.460 99.460 99.460 -0.005      
Dec14 121009 99.685 99.685 99.685 99.685 -0.005      
Mar15 121009 99.545 99.545 99.545 99.545 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121009 99.68 99.68 99.68 99.68 0.00 0 809 +0
Mar13 121009 99.71 99.71 99.71 99.71 0.00 0 184 +0
Jun13 121009 99.73 99.73 99.73 99.73 0.00 0 201 +0
Sep13 121009 99.74 99.74 99.74 99.74 0.00 0 305 +0
Dec13 121009 99.74 99.74 99.74 99.74 -0.01 0 384 +0
Mar14 121009 99.74 99.74 99.74 99.74 -0.01 0 344 +0
Jun14 121009 99.60 99.60 99.60 99.60 -0.01      
Sep14 121009 99.46 99.46 99.46 99.46 0.00      
Total Volume and Open Interest 0 2,231 +0
Japanese Gov't Bonds(SGX)
Dec12 121009 143.97 144.21 143.97 144.19 +0.09 1,510 22,005 -438
Mar13 121009 143.29 143.29 143.29 143.29 +0.19      
Jun13 121009 141.20 141.20 141.20 141.20 +0.19      
Total Volume and Open Interest 1,510 22,005 -438
Euro-Bund(EUREX)
Dec12 121009 141.29 141.57 141.05 141.38 -0.01 438,373 853,559 +7,914
Mar13 121009 142.50 143.09 142.50 142.94 -0.03 966 53,478 -64
Jun13 121009 142.94 142.94 142.94 142.94 -0.08      
Total Volume and Open Interest 439,339 907,037 +7,850
Euro-Bobl(EUREX)
Dec12 121009 125.54 125.69 125.47 125.59 -0.02 270,004 728,228 +5,326
Mar13 121009 126.25 126.25 126.17 126.17 -0.02 178 24,739 +17
Jun13 121009 126.17 126.17 126.17 126.17 -0.02      
Total Volume and Open Interest 270,182 752,967 +5,343
3-Mth Euribor(EUREX)
Dec12 121009 99.810 99.810 99.810 99.810 unch 4 1,756 -4
Mar13 121009 99.810 99.815 99.810 99.815 +0.005 0 1,250 +0
Jun13 121009 99.785 99.790 99.785 99.790 +0.005 10 757 -10
Total Volume and Open Interest 64 5,959 -22
Long Gilt(LIFFE)
Dec12 121009 120~08 120~15 120~01 120~12 unch 149,612 357,885 +2,611
Mar13 121009 119~17 119~17 119~17 119~17 0~00 0 50 +0
Total Volume and Open Interest 149,612 357,935 +2,611
3-Mth Short Sterling(LIFFE)
Dec12 121009 99.52 99.52 99.50 99.50 -0.02 43,799 366,930 +3,097
Mar13 121009 99.54 99.55 99.53 99.53 -0.01 59,349 372,429 +1,506
Jun13 121009 99.55 99.55 99.53 99.54 unch 56,370 309,087 +3,835
Sep13 121009 99.55 99.55 99.52 99.53 -0.01 50,121 319,961 -1,562
Dec13 121009 99.52 99.53 99.50 99.51 -0.01 49,820 355,064 +1,861
Mar14 121009 99.51 99.51 99.47 99.48 -0.02 65,658 272,631 +7,585
Total Volume and Open Interest 466,715 2,774,961 +29,574
3-Mth Euribor(LIFFE)
Dec12 121009 99.800 99.815 99.800 99.810 unch 72,320 547,888 +534
Mar13 121009 99.805 99.820 99.805 99.815 +0.005 90,947 497,757 +1,911
Jun13 121009 99.780 99.795 99.775 99.790 +0.005 53,821 448,261 -4,899
Total Volume and Open Interest 456,794 3,858,043 +17,504
3-Mth Aus T-Bills(SFE)
Dec12 121009 96.99 97.00 96.96 96.99 unch 20,355 154,058 -526
Mar13 121009 97.31 97.33 97.26 97.31 unch 20,975 169,077 +1,542
Jun13 121009 97.42 97.45 97.38 97.42 unch 18,918 125,160 +1,534
Sep13 121009 97.40 97.44 97.37 97.40 unch 11,092 76,146 +3,368
Dec13 121009 97.34 97.37 97.29 97.33 -0.01 4,875 59,975 +281
Mar14 121009 97.27 97.28 97.23 97.25 -0.01 2,760 37,058 +1,220
Jun14 121009 97.19 97.21 97.16 97.18 -0.01 938 16,004 +372
Sep14 121009 97.11 97.12 97.08 97.10 -0.01 305 7,868 -65
Dec14 121009 97.02 97.02 97.01 97.01 -0.02 29 901 +0
Mar15 121009 96.93 96.93 96.93 96.93 -0.04 0 38 +0
Total Volume and Open Interest 80,247 646,488 +7,726
10-Year Aus T-Bonds(SFE)
Dec12 121009 97.04 97.07 96.99 97.04 +0.01 47,382 398,952 +5,923
Mar13 121009 97.04 97.04 97.04 97.04 +0.01      
Total Volume and Open Interest 47,382 398,952 +5,923
3-Year Aus T-Bonds(SFE)
Dec12 121009 97.65 97.68 97.61 97.65 +0.01 160,543 498,621 -15,737
Mar13 121009 97.65 97.65 97.65 97.65 +0.01      
Total Volume and Open Interest 160,543 498,621 -15,737
Gold(CMX)
Oct12 121009 1776.7 1776.7 1762.3 1763.0 -10.5 33 493 -74
Dec12 121009 1777.2 1781.6 1762.0 1765.0 -10.7 95,898 352,014 -2,363
Feb13 121009 1779.2 1783.5 1765.0 1767.1 -10.7 793 32,435 +122
Apr13 121009 1781.4 1784.5 1769.1 1769.1 -10.7 439 17,710 -206
Jun13 121009 1785.0 1785.9 1769.9 1771.1 -10.7 198 22,465 -43
Aug13 121009 1781.0 1781.0 1770.1 1773.0 -10.7 294 4,686 +31
Oct13 121009 1785.5 1785.6 1775.1 1775.1 -10.7 1 4,212 +0
Dec13 121009 1792.5 1792.5 1776.6 1777.4 -10.7 17 11,983 +8
Feb14 121009 1779.9 1779.9 1779.9 1779.9 -10.7 0 2,474 +0
Apr14 121009 1792.5 1792.5 1782.4 1782.4 -10.7 0 2,931 +0
Jun14 121009 1784.7 1788.1 1784.7 1785.1 -10.6 0 9,001 +0
Aug14 121009 1787.9 1787.9 1787.9 1787.9 -10.6      
Total Volume and Open Interest 98,082 483,884 -2,606
Silver(CMX)
Dec12 121009 3404.0 3426.0 3357.0 3398.5 -3.2 33,187 87,360 -167
Mar13 121009 3422.5 3430.0 3370.0 3406.3 -3.2 1,018 11,010 +270
May13 121009 3434.5 3435.0 3409.0 3410.0 -3.2 32 4,338 +0
Jul13 121009 3410.0 3415.5 3395.0 3413.1 -3.2 64 6,119 +6
Sep13 121009 3439.5 3439.5 3415.9 3415.9 -3.2 26 3,088 +10
Dec13 121009 3430.5 3430.5 3395.5 3419.7 -3.2 58 15,990 +21
Mar14 121009 3416.4 3416.4 3416.4 3416.4 -3.1 0 422 +0
Total Volume and Open Interest 34,697 140,676 +106
Platinum(NYMEX)
Oct12 121009 1708.7 1708.7 1690.0 1691.6 -3.3 2 107 -18
Jan13 121009 1696.5 1714.5 1687.8 1695.3 -3.5 5,488 61,755 -20
Apr13 121009 1704.7 1716.3 1695.0 1698.7 -3.5 85 2,467 +39
Jul13 121009 1701.0 1701.0 1701.0 1701.0 -3.4 0 105 +0
Total Volume and Open Interest 5,579 64,491 +1
Palladium(NYMEX)
Dec12 121009 656.95 666.35 654.10 658.20 +1.25 2,170 19,289 -271
Mar13 121009 663.40 664.50 656.85 659.55 +1.25 24 954 +13
Jun13 121009 663.15 663.15 660.45 660.45 +1.25 1 6 +1
Total Volume and Open Interest 2,198 20,257 -256
Copper(CMX)
Dec12 121009 372.55 375.30 370.70 371.80 unch 37,278 97,881 -2,407
Mar13 121009 374.00 375.85 371.45 372.60 +0.05 1,640 29,027 +151
May13 121009 374.70 374.70 372.70 373.05 +0.10 104 5,108 -1
Jul13 121009 375.00 375.45 373.00 373.50 +0.20 19 4,649 +0
Sep13 121009 374.40 374.40 373.05 373.80 +0.30 5 1,417 +0
Total Volume and Open Interest 39,444 151,368 -2,433
DJIA Index(CBOT)
Dec12 121009 13526 13530 13400 13412 -89 150 13,631 +46
Mar13 121009 13335 13424 13335 13335 -89 0 5 +0
Jun13 121009 13259 13348 13259 13259 -89      
Sep13 121009 13180 13269 13180 13180 -89      
Total Volume and Open Interest 150 13,636 +46
E-mini DJIA Index(CBOT)
Dec12 121009 13502 13545 13403 13412 -89 68,415 121,524 -2,364
Mar13 121009 13459 13469 13335 13335 -89 1 172 +1
Jun13 121009 13259 13259 13259 13259 -89 0 48 +0
Sep13 121009 13180 13180 13180 13180 -89      
Total Volume and Open Interest 68,416 121,744 -2,363
S & P 500(CME)
Dec12 121009 1449.80 1454.40 1435.50 1435.90 -13.90 3,555 189,736 +251
Mar13 121009 1429.00 1443.50 1428.00 1429.10 -13.90 0 1,834 +0
Jun13 121009 1422.10 1436.50 1421.00 1422.10 -13.90 0 468 +0
Sep13 121009 1415.60 1430.00 1414.50 1415.60 -13.90      
Total Volume and Open Interest 3,555 192,038 +251
S & P 500 E-Mini(Globex)
Dec12 121009 1449.75 1454.50 1435.25 1436.00 -13.75 961,596 2,862,707 -1,692
Mar13 121009 1442.25 1447.25 1428.75 1429.00 -14.00 1,216 22,387 -296
Total Volume and Open Interest 963,036 2,886,051 -1,772
NASDAQ 100(CME)
Dec12 121009 2783.00 2786.00 2730.00 2734.00 -43.50 544 7,133 +147
Mar13 121009 2727.50 2771.00 2726.00 2727.50 -43.50 0 3 +0
Jun13 121009 2722.00 2765.50 2722.00 2722.00 -43.50      
Total Volume and Open Interest 544 7,136 +147
NASDAQ 100 E-Mini(Globex)
Dec12 121009 2778.80 2786.80 2730.00 2734.00 -43.50 191,473 410,101 -6,679
Mar13 121009 2771.80 2771.80 2727.50 2727.50 -43.50 4 91 +2
Total Volume and Open Interest 191,477 410,201 -6,677
S & P Midcap 400(CME)
Dec12 121009 980.90 980.90 978.00 980.90 -9.30 0 501 +0
Mar13 121009 978.90 988.20 978.90 978.90 -9.30      
Jun13 121009 976.80 986.10 976.80 976.80 -9.30      
Total Volume and Open Interest 0 501 +0
Volatility Index(CBOE)
Oct12 121009 15.90 16.82 15.65 16.70 +0.81 24,729 95,519 -6,827
Nov12 121009 17.20 18.17 17.20 18.01 +0.64 24,236 121,759 +5,205
Dec12 121009 18.25 18.93 18.15 18.72 +0.39 7,827 55,479 +1,160
Jan13 121009 19.83 20.37 19.65 20.13 +0.32 5,988 0 +0
Total Volume and Open Interest 70,803 350,109 -702
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121009 8795 8855 8675 8680 -130 2,024 20,772 +98
Mar13 121009 8680 8810 8680 8680 -130      
Total Volume and Open Interest 2,024 20,772 +98
Nikkei 225(SGX)
Dec12 121009 8825 8850 8755 8765 -105 85,252 205,775 -734
Mar13 121009 8765 8765 8750 8750 -105 43 1,162 +38
Jun13 121009 8670 8670 8670 8670 -105 0 1,205 +0
Total Volume and Open Interest 86,388 232,186 -348
CAC 40(EURONEXT)
Oct12 121009 3427.0 3428.0 3371.5 3381.5 -22.5 94,932 337,056 +737
Nov12 121009 3424.0 3424.0 3369.5 3379.5 -23.0 247 18,065 +135
Dec12 121009 3415.5 3415.5 3366.5 3371.0 -22.5 334 25,280 -202
Total Volume and Open Interest 95,513 380,608 +670
Hang Seng Index(HKFE)
Oct12 121009 20897 21096 20876 20942 +160 50,966 109,866 -3,384
Nov12 121009 20868 21085 20868 20936 +156 378 2,077 +185
Dec12 121009 20755 21091 20755 20938 +156 330 8,312 -65
Total Volume and Open Interest 51,780 121,813 -3,292
DAX(EUREX)
Dec12 121009 7328.0 7329.0 7221.0 7228.0 -72.0 90,802 146,485 -5,915
Mar13 121009 7319.0 7319.0 7225.0 7230.5 -72.5 329 4,368 +106
Jun13 121009 7294.0 7319.5 7238.5 7238.5 -72.0 29 667 +12
Total Volume and Open Interest 91,160 151,520 -5,797
FT-SE 100(EURONEXT)
Dec12 121009 5825.00 5834.50 5765.00 5775.50 -39.50 84,555 590,549 -3,110
Mar13 121009 5770.00 5770.00 5733.00 5733.00 -39.50 7 323 +1
Jun13 121009 5668.50 5668.50 5668.50 5668.50 -39.50 0 12 +0
Total Volume and Open Interest 84,562 590,884 -3,109
SPI 200(SFE)
Dec12 121009 4476.0 4516.0 4469.0 4509.0 +30.0 23,070 252,569 +2,066
Mar13 121009 4476.0 4476.0 4476.0 4476.0 +30.0 11 1,572 +3
Jun13 121009 4472.0 4472.0 4472.0 4472.0 +28.0 3 2,624 +3
Total Volume and Open Interest 23,471 259,302 +2,164
FTSE MIB(ISE)
Dec12 121009 15565.00 15685.00 15395.00 15478.00 -62.00 17,629 31,380 -1,720
Mar13 121009 15490.00 15680.00 15410.00 15478.00 -62.00 5 31 +1
Jun13 121009 15198.00 15198.00 15198.00 15198.00 -62.00 0 1 +0
Total Volume and Open Interest 17,634 31,412 -1,719
KOSPI 200(KFE)
Dec12 121009 261.80 263.70 261.50 262.00 -0.15 223,934 109,111 +2,286
Mar13 121009 261.30 262.70 261.05 261.10 -0.05 51 2,827 +3
Jun13 121009 263.10 263.10 263.10 263.10 +0.10 0 1,047 +0
Total Volume and Open Interest 223,985 112,987 +2,289
GSCI(CME)
Oct12 121009 662.60 669.50 662.10 668.00 +10.15 1,632 5,828 -1,426
Nov12 121009 662.00 668.60 662.00 667.20 +9.85 1,524 3,317 +1,470
Dec12 121009 668.00 669.50 668.00 668.00 +11.00      
Total Volume and Open Interest 3,156 9,145 +44
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