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 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121010 1547.75 1550.00 1518.00 1523.25 -26.75 135,427 251,733 -17,355
Jan13 121010 1547.00 1549.00 1518.00 1523.75 -25.50 60,929 155,107 +10,325
Mar13 121010 1503.00 1505.25 1481.00 1487.25 -17.00 16,957 99,998 +1,507
May13 121010 1451.50 1453.75 1435.75 1439.50 -12.00 9,422 86,694 -505
Jul13 121010 1435.75 1439.00 1424.25 1428.50 -9.25 8,343 74,783 -63
Aug13 121010 1407.25 1413.25 1403.25 1407.50 -5.75 135 1,095 -18
Sep13 121010 1373.75 1377.00 1369.00 1369.50 -5.00 151 1,336 -24
Nov13 121010 1336.00 1342.00 1326.00 1335.25 -3.00 7,368 45,214 -1,209
Jan14 121010 1343.00 1343.00 1337.75 1338.50 -3.50 0 374 +0
Mar14 121010 1338.75 1342.25 1338.75 1338.75 -3.50 0 103 +0
May14 121010 1342.00 1345.50 1342.00 1342.00 -3.50 0 118 +0
Jul14 121010 1338.50 1349.25 1338.25 1342.50 -6.75 0 57 +0
Aug14 121010 1337.25 1344.00 1337.25 1337.25 -6.75      
Sep14 121010 1327.50 1334.25 1327.50 1327.50 -6.75      
Total Volume and Open Interest 238,744 718,506 -7,341
Soybean Meal(CBOT)
Oct12 121010 476.50 478.10 465.40 470.10 -8.00 1,051 1,392 -705
Dec12 121010 470.70 470.70 459.80 462.60 -8.40 37,949 99,633 -1,277
Jan13 121010 466.30 466.30 456.00 458.70 -7.80 5,185 24,969 +788
Mar13 121010 446.80 447.20 439.80 442.30 -4.60 3,894 22,913 +730
May13 121010 422.40 422.60 417.60 418.90 -3.70 1,974 24,539 -44
Jul13 121010 413.90 415.00 411.30 413.30 -0.80 2,595 17,556 +701
Aug13 121010 406.50 408.30 404.80 407.10 +1.00 98 1,789 +18
Sep13 121010 396.00 400.00 396.00 396.00 -0.70 78 1,448 -27
Oct13 121010 383.80 385.00 381.70 381.70 -0.20 370 3,078 -229
Dec13 121010 377.00 383.70 377.00 380.40 +0.20 693 7,940 -23
Total Volume and Open Interest 53,888 206,193 -67
Soybean Oil(CBOT)
Oct12 121010 50.38 51.02 50.17 50.17 -0.65 1,527 1,034 -359
Dec12 121010 51.18 51.55 50.56 50.63 -0.62 79,142 143,309 -954
Jan13 121010 51.51 51.86 50.92 51.00 -0.61 20,868 69,341 +5,903
Mar13 121010 51.66 52.31 51.43 51.47 -0.60 13,131 39,735 +2,749
May13 121010 52.26 52.64 51.77 51.82 -0.56 5,686 24,553 -96
Jul13 121010 52.53 52.85 52.00 52.06 -0.53 5,074 19,479 +481
Aug13 121010 52.66 52.70 52.03 52.03 -0.50 325 2,522 +35
Sep13 121010 52.15 52.25 51.74 51.77 -0.48 240 2,112 -50
Oct13 121010 51.16 51.42 50.85 50.98 -0.44 292 3,918 -7
Dec13 121010 51.15 51.27 50.46 50.82 -0.45 1,015 9,158 -246
Total Volume and Open Interest 127,305 316,412 +7,461
Canola(WCE)
Nov12 121010 608.1 610.6 603.0 607.4 -3.8 10,588 73,462 -5,160
Jan13 121010 606.9 608.7 602.5 606.3 -4.0 6,153 87,283 +1,046
Mar13 121010 602.5 603.3 597.9 601.0 -5.3 635 17,698 -57
May13 121010 595.8 596.3 590.8 593.1 -5.9 220 19,936 +4
Jul13 121010 583.7 588.0 582.9 585.5 -5.7 241 5,209 +41
Total Volume and Open Interest 17,845 208,899 -4,121
Corn(CBOT)
Dec12 121010 742.00 743.50 732.25 736.75 -5.25 94,819 580,112 -8,971
Mar13 121010 742.00 743.50 733.00 737.75 -4.50 28,956 278,274 +8,579
May13 121010 736.25 738.00 728.25 732.50 -4.00 4,934 80,257 +1
Jul13 121010 730.75 732.00 722.25 726.75 -3.50 7,637 124,278 +966
Sep13 121010 656.00 658.25 651.50 655.75 -0.25 821 23,574 +97
Dec13 121010 626.75 631.25 623.00 630.50 +2.75 5,303 104,816 +2,193
Mar14 121010 635.00 638.50 634.50 638.50 +3.25 33 2,257 -2
May14 121010 641.25 644.25 641.25 644.25 +2.75 2 774 -2
Jul14 121010 643.25 646.25 640.50 646.25 +2.50 0 1,001 +0
Sep14 121010 599.00 599.00 596.50 599.00 +2.50 0 70 +0
Total Volume and Open Interest 142,561 1,201,847 +2,888
Wheat(CBOT)
Dec12 121010 864.50 876.75 863.50 869.75 +5.50 31,444 240,332 -722
Mar13 121010 876.00 888.00 875.00 881.00 +5.25 9,502 86,339 +1,080
May13 121010 877.25 888.50 875.75 881.50 +5.00 3,534 24,245 -278
Jul13 121010 842.25 853.25 842.25 846.25 +3.25 2,825 59,936 -170
Sep13 121010 850.00 856.00 846.00 849.25 +2.50 230 2,354 +77
Dec13 121010 860.75 865.25 855.00 857.25 +0.50 940 37,169 -136
Total Volume and Open Interest 48,525 453,740 -154
Wheat(KCBT)
Dec12 121010 889.00 900.75 887.75 897.50 +8.75 6,191 97,475 +153
Mar13 121010 903.00 914.25 901.75 911.00 +8.25 1,963 29,426 -177
May13 121010 910.25 917.25 907.50 914.00 +6.25 393 10,819 +46
Jul13 121010 873.75 881.25 873.00 880.25 +6.25 549 16,654 +222
Sep13 121010 883.50 883.50 876.00 883.25 +6.25 9 1,300 -4
Dec13 121010 894.25 898.50 887.00 898.50 +6.75 34 1,296 +2
Total Volume and Open Interest 9,143 157,240 +244
Wheat(MGE)
Dec12 121010 928.00 937.25 927.00 933.75 +5.75 2,068 26,444 +153
Mar13 121010 935.25 944.50 933.50 940.50 +5.25 567 9,809 +148
May13 121010 942.75 947.25 939.25 946.75 +6.25 75 3,125 +0
Jul13 121010 942.25 943.25 936.00 941.75 +5.25 34 1,896 +4
Sep13 121010 919.75 925.00 918.25 920.50 +1.00 30 2,663 +8
Total Volume and Open Interest 2,783 44,563 +317
Oats(CBOT)
Dec12 121010 377.00 386.50 375.50 383.50 +5.50 667 8,901 +34
Mar13 121010 380.00 389.00 380.00 387.00 +4.50 264 2,015 +205
May13 121010 388.50 388.50 383.25 388.50 +5.25 16 144 +16
Jul13 121010 388.75 388.75 383.50 388.75 +5.25 0 10 +0
Total Volume and Open Interest 947 11,112 +255
Rough Rice(CBOT)
Nov12 121010 15.23 15.27 15.02 15.02 -0.20 318 11,455 -58
Jan13 121010 15.56 15.56 15.35 15.35 -0.20 45 3,668 +30
Mar13 121010 15.81 15.83 15.63 15.63 -0.20 4 226 +3
May13 121010 16.01 16.05 15.85 15.85 -0.20 0 18 +0
Total Volume and Open Interest 367 15,392 -25
Live Cattle(CME)
Oct12 121010 124.750 125.230 124.600 124.930 +0.230 8,916 13,406 -1,935
Dec12 121010 126.830 127.135 126.550 126.580 -0.150 21,265 129,193 -1,333
Feb13 121010 130.035 130.350 129.900 130.075 -0.055 9,989 58,655 -3
Apr13 121010 133.350 133.735 133.300 133.485 -0.050 5,253 44,904 +343
Jun13 121010 130.285 130.700 130.285 130.535 +0.035 2,004 22,308 +286
Aug13 121010 130.685 130.900 130.550 130.685 -0.115 362 7,104 +160
Total Volume and Open Interest 47,957 278,398 -2,476
Feeder Cattle(CME)
Oct12 121010 145.000 145.100 144.600 144.735 +0.035 1,410 4,696 -779
Nov12 121010 146.700 147.075 146.435 146.700 unch 3,096 11,699 -228
Jan13 121010 149.325 149.800 149.300 149.380 +0.055 2,340 7,308 +392
Mar13 121010 152.350 152.500 152.130 152.300 -0.100 349 2,999 +28
Apr13 121010 153.900 153.900 153.400 153.400 unch 56 1,001 -25
May13 121010 154.935 155.250 154.800 154.825 unch 97 1,231 -1
Aug13 121010 157.450 157.450 157.450 157.450 +0.200 22 333 +18
Total Volume and Open Interest 7,371 29,270 -594
Lean Hogs(CME)
Oct12 121010 82.200 82.650 82.000 82.580 +0.680 3,521 12,119 -523
Dec12 121010 77.285 78.250 77.150 78.100 +1.300 20,757 103,253 -256
Feb13 121010 82.850 83.850 82.750 83.850 +1.250 10,867 42,480 -30
Apr13 121010 88.300 89.250 88.300 89.150 +1.015 6,668 27,728 -992
May13 121010 97.230 97.600 97.150 97.600 +0.770 111 1,132 +22
Jun13 121010 99.750 100.430 99.600 100.385 +0.685 2,917 22,213 +557
Jul13 121010 99.750 100.600 99.650 100.550 +0.500 575 5,211 +216
Aug13 121010 98.830 99.300 98.700 99.200 +0.300 573 4,777 +218
Total Volume and Open Interest 46,238 222,585 -665
Class III Milk(CME)
Oct12 121010 21.01 21.09 20.95 21.05 +0.04 271 5,561 +150
Nov12 121010 20.84 20.95 20.51 20.71 -0.24 147 5,250 +34
Dec12 121010 20.55 20.60 20.23 20.37 -0.23 123 4,333 +21
Jan13 121010 19.75 19.79 19.56 19.66 -0.13 66 1,633 +34
Feb13 121010 19.29 19.37 19.20 19.24 -0.04 29 1,377 +9
Total Volume and Open Interest 761 25,248 +251
Cocoa(ICE)
Dec12 121010 2408 2427 2366 2372 -45 10,819 91,295 -320
Mar13 121010 2418 2438 2382 2388 -42 5,484 46,241 +296
May13 121010 2428 2444 2394 2398 -42 1,584 20,874 +282
Jul13 121010 2433 2433 2407 2410 -42 558 14,124 -6
Sep13 121010 2415 2428 2415 2418 -43 70 5,434 +19
Dec13 121010 2426 2426 2426 2426 -42 19 6,859 +0
Mar14 121010 2433 2433 2433 2433 -41 3 10,015 +2
Total Volume and Open Interest 18,537 200,313 +273
Coffee "C"(ICE)
Dec12 121010 166.65 166.95 163.30 163.45 -1.85 21,034 75,730 -417
Mar13 121010 170.25 171.00 167.70 167.85 -1.65 8,300 40,552 +1,488
May13 121010 173.45 173.50 170.50 170.65 -1.65 1,928 10,895 +60
Jul13 121010 176.25 176.25 173.25 173.30 -1.70 1,068 6,345 +45
Sep13 121010 178.90 178.90 176.00 176.00 -1.70 208 3,314 +77
Dec13 121010 182.65 182.65 179.70 179.70 -1.85 135 2,689 +71
Total Volume and Open Interest 32,739 140,404 +1,374
Orange Juice(ICE)
Nov12 121010 112.25 112.95 110.30 111.30 -0.70 1,041 11,299 -240
Jan13 121010 111.90 112.95 110.35 111.25 -0.80 658 8,543 +187
Mar13 121010 113.85 114.75 112.50 113.10 -0.75 72 2,601 +40
May13 121010 115.05 116.45 115.00 115.20 -0.45 24 932 +23
Jul13 121010 118.50 118.50 117.15 117.15 -0.10 6 88 +6
Sep13 121010 118.90 118.90 118.90 118.90 -0.10 0 64 +0
Total Volume and Open Interest 1,826 23,610 +41
Sugar #11(ICE)
Mar13 121010 21.47 21.49 20.86 21.26 -0.21 53,949 367,641 -3,616
May13 121010 21.33 21.40 20.85 21.23 -0.12 19,967 81,791 +34
Jul13 121010 21.25 21.33 20.82 21.18 -0.09 14,872 103,366 +2,393
Oct13 121010 21.55 21.56 21.07 21.42 -0.08 5,459 58,415 +737
Mar14 121010 21.89 21.90 21.43 21.77 -0.07 2,281 35,615 +328
May14 121010 21.48 21.57 21.34 21.57 -0.04 232 10,822 +31
Jul14 121010 21.28 21.37 21.27 21.37 -0.03 105 6,653 +1
Oct14 121010 21.21 21.29 21.20 21.29 -0.01 84 7,746 +70
Total Volume and Open Interest 96,969 679,261 -8
London Cocoa(LCE)
Dec12 121010 1555 1567 1533 1535 -27 4,207 58,944 -158
Mar13 121010 1561 1572 1541 1543 -25 3,590 69,244 +498
May13 121010 1563 1579 1549 1551 -25 814 25,519 +108
Jul13 121010 1570 1587 1557 1559 -25 397 15,830 -69
Sep13 121010 1576 1591 1564 1566 -25 462 12,835 +445
Dec13 121010 1570 1570 1558 1559 -25 6 7,477 +0
Mar14 121010 1567 1567 1557 1557 -24 3 6,793 +0
Total Volume and Open Interest 9,479 201,908 +824
London Sugar(LCE)
Dec12 121010 597.00 599.60 589.90 590.40 -7.90 2,567 32,568 +419
Mar13 121010 581.00 581.50 572.80 573.20 -7.90 1,931 33,364 +760
May13 121010 580.30 580.30 572.60 572.90 -7.50 937 8,785 +125
Aug13 121010 578.60 578.60 572.10 572.40 -5.80 172 4,294 +51
Oct13 121010 577.80 577.90 571.40 571.40 -5.80 127 2,982 +62
Total Volume and Open Interest 5,764 83,896 +1,424
Cotton(ICE)
Dec12 121010 71.81 72.31 71.66 72.10 +0.26 11,548 117,322 -122
Mar13 121010 72.74 73.18 72.56 73.02 +0.28 2,706 54,325 +1,337
May13 121010 73.76 74.16 73.55 74.05 +0.33 284 8,156 +103
Jul13 121010 74.48 75.06 74.45 74.93 +0.37 165 8,100 -6
Oct13 121010 75.97 75.97 75.97 75.97 +0.37 0 3 +0
Dec13 121010 76.20 76.84 76.20 76.67 +0.32 86 4,321 +33
Total Volume and Open Interest 14,789 192,283 +1,344
Lumber(CME)
Nov12 121010 274.4 279.9 273.7 277.6 +4.8 815 3,192 -57
Jan13 121010 288.2 292.9 287.3 290.0 +3.0 526 3,136 +298
Mar13 121010 298.0 301.9 298.0 300.3 +5.2 60 683 -5
May13 121010 305.8 309.0 305.8 309.0 +6.0 18 90 +5
Total Volume and Open Interest 1,421 7,116 +243
Crude Oil(NYM)
Nov12 121010 92.26 93.66 91.02 91.25 -1.14 378,040 208,692 -31,031
Dec12 121010 92.60 94.02 91.42 91.64 -1.14 138,669 248,520 +725
Jan13 121010 93.04 94.46 91.91 92.11 -1.14 54,202 131,379 +4,394
Feb13 121010 93.49 94.87 92.38 92.58 -1.14 26,304 68,085 +271
Mar13 121010 93.80 95.21 92.80 93.00 -1.13 27,251 83,410 +2,105
Apr13 121010 93.73 95.40 93.30 93.30 -1.09 10,797 35,519 +1,189
May13 121010 94.16 95.57 93.44 93.54 -1.03 10,119 29,641 +706
Jun13 121010 94.23 95.69 93.46 93.70 -0.98 37,119 95,649 -2,995
Jul13 121010 93.90 95.28 93.74 93.74 -0.93 6,685 33,153 +556
Aug13 121010 94.48 95.51 93.55 93.70 -0.89 5,230 26,347 +1,931
Sep13 121010 94.49 95.15 93.63 93.63 -0.86 9,363 37,833 +1,253
Oct13 121010 93.36 93.54 93.36 93.54 -0.81 3,619 24,505 +1,904
Nov13 121010 93.65 93.65 93.44 93.44 -0.77 1,989 24,806 +312
Dec13 121010 93.45 94.94 93.03 93.32 -0.75 34,733 166,022 +2,117
Jan14 121010 93.05 93.05 93.05 93.05 -0.74 676 25,100 +105
Feb14 121010 92.78 92.78 92.78 92.78 -0.73 137 9,053 -31
Total Volume and Open Interest 764,375 1,542,886 -14,367
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121010 92.175 93.650 91.050 91.250 -1.150 11,919 6,554 +91
Dec12 121010 92.500 94.000 91.450 91.650 -1.125 1,039 6,408 +376
Jan13 121010 92.575 94.125 91.975 92.100 -1.150 92 1,751 -31
Feb13 121010 93.400 94.425 92.575 92.575 -1.150 69 307 +48
Mar13 121010 93.750 94.800 93.000 93.000 -1.125 4 8 -1
Apr13 121010 93.300 93.300 93.300 93.300 -1.100 0 4 +0
May13 121010 93.550 93.550 93.550 93.550 -1.025 0 3 +0
Jun13 121010 93.700 93.700 93.700 93.700 -0.975 0 38 +0
Jul13 121010 93.750 93.750 93.750 93.750 -0.925      
Total Volume and Open Interest 13,123 15,225 +483
Heating Oil(NYM)
Nov12 121010 320.31 324.24 319.20 321.31 +0.99 66,595 85,442 -2,795
Dec12 121010 318.81 321.52 316.58 318.99 +0.93 39,879 72,608 +1,777
Jan13 121010 314.40 318.79 314.12 316.51 +0.89 27,217 41,167 -213
Feb13 121010 311.45 315.73 311.45 313.57 +0.74 12,719 22,581 +957
Mar13 121010 309.65 312.48 309.32 310.49 +0.60 10,046 27,054 +934
Apr13 121010 305.51 309.20 305.51 307.24 +0.38 3,642 23,590 +761
May13 121010 309.66 309.66 307.81 308.12 +0.22 1,740 12,550 +195
Jun13 121010 305.33 307.98 304.98 305.65 +0.08 3,061 15,065 +352
Jul13 121010 304.33 305.08 304.33 304.33 +0.04 259 3,462 +30
Aug13 121010 303.43 303.71 303.43 303.43 +0.02 146 2,423 +52
Sep13 121010 302.74 302.87 302.27 302.74 unch 307 4,543 +58
Oct13 121010 302.36 302.36 302.36 302.36 unch 25 1,732 -2
Nov13 121010 302.16 302.16 302.16 302.16 -0.02 45 1,716 -20
Dec13 121010 302.68 303.89 301.60 301.96 -0.02 974 7,741 +47
Total Volume and Open Interest 166,658 323,313 +2,132
Gasoline(NYMEX)
Nov12 121010 296.60 299.29 294.45 295.93 +0.06 53,105 82,400 -3,215
Dec12 121010 283.01 285.73 281.54 283.44 +0.85 40,358 76,734 +2,007
Jan13 121010 277.68 280.48 276.29 278.26 +0.61 23,013 42,166 +1,661
Feb13 121010 275.70 279.25 274.93 276.85 +0.36 8,031 18,468 +8
Mar13 121010 277.45 280.35 276.52 277.82 +0.23 5,492 16,410 +651
Apr13 121010 291.24 294.43 290.11 292.19 +0.47 2,385 10,678 +607
May13 121010 290.33 292.73 290.33 290.70 +0.42 2,037 6,698 +125
Jun13 121010 286.82 289.28 285.41 287.15 +0.22 1,920 7,205 +128
Jul13 121010 284.00 284.00 283.06 283.06 -0.01 212 1,705 +80
Aug13 121010 280.03 280.03 278.19 278.65 -0.17 121 1,815 -2
Total Volume and Open Interest 137,098 277,817 +1,989
e-miNY RBOB Gasoline(NYM)
Nov12 121010 295.90 295.90 295.90 295.90 unch 0 1 +0
Dec12 121010 283.40 283.44 283.40 283.40 +0.80      
Jan13 121010 278.30 278.30 278.26 278.30 +0.60      
Feb13 121010 276.90 276.90 276.85 276.90 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121010 3.473 3.514 3.431 3.475 +0.008 208,347 226,673 -19,922
Dec12 121010 3.778 3.820 3.736 3.783 +0.015 76,816 132,754 +1,435
Jan13 121010 3.928 3.967 3.879 3.923 +0.008 103,672 218,809 +12,118
Feb13 121010 3.943 3.977 3.898 3.937 +0.005 21,970 40,795 +2,072
Mar13 121010 3.927 3.943 3.868 3.906 +0.004 26,634 105,032 +5,573
Apr13 121010 3.900 3.900 3.837 3.870 unch 28,146 99,923 +2,576
May13 121010 3.925 3.925 3.858 3.893 -0.001 6,945 33,163 +839
Jun13 121010 3.957 3.970 3.899 3.930 -0.003 2,570 17,117 +487
Jul13 121010 4.015 4.015 3.939 3.971 -0.003 5,571 26,462 +948
Aug13 121010 3.985 4.002 3.950 3.986 -0.002 2,162 17,294 +163
Sep13 121010 3.978 4.006 3.956 3.988 -0.002 2,400 15,602 -165
Oct13 121010 4.029 4.048 3.990 4.022 -0.002 13,064 64,915 +91
Nov13 121010 4.130 4.155 4.086 4.115 -0.004 3,415 23,949 +73
Dec13 121010 4.320 4.321 4.282 4.301 -0.005 2,711 25,181 +450
Jan14 121010 4.405 4.421 4.378 4.403 -0.006 4,028 48,026 +1,080
Feb14 121010 4.375 4.392 4.350 4.374 -0.008 265 4,535 -28
Total Volume and Open Interest 513,244 1,187,378 +8,756
Brent Crude Oil(ICE)
Nov12 121010 114.23 115.59 113.77 114.33 -0.17 213,793 114,946 -15,156
Dec12 121010 113.24 114.41 112.68 113.18 -0.23 218,001 259,079 -2,171
Jan13 121010 112.36 113.52 111.83 112.35 -0.24 72,774 147,994 +4,823
Feb13 121010 111.61 112.74 111.06 111.60 -0.25 35,485 58,929 +4,197
Mar13 121010 110.93 112.05 110.40 110.95 -0.23 26,650 53,363 +699
Apr13 121010 110.05 111.42 109.75 110.37 -0.21 11,468 26,271 +973
May13 121010 109.46 110.82 109.16 109.79 -0.20 8,378 25,791 -305
Jun13 121010 108.98 110.19 108.59 109.20 -0.19 33,220 68,137 -2,566
Jul13 121010 108.63 109.26 108.30 108.64 -0.18 5,101 24,072 -271
Aug13 121010 108.06 108.06 108.06 108.06 -0.17 3,884 35,827 -99
Sep13 121010 107.48 107.48 107.48 107.48 -0.16 3,404 35,563 +351
Oct13 121010 106.80 106.93 106.80 106.93 -0.15 2,075 31,005 -82
Nov13 121010 106.44 106.44 106.44 106.44 -0.14 1,988 23,274 +615
Dec13 121010 105.70 106.81 105.28 105.96 -0.15 42,164 111,108 +3,804
Total Volume and Open Interest 698,212 1,202,868 -3,746
Gas Oil(ICE)
Oct12 121010 1010.00 1028.00 1008.00 1025.50 +23.50 37,213 34,762 -12,771
Nov12 121010 999.00 1010.00 993.75 1007.75 +18.25 111,618 130,156 -1,161
Dec12 121010 983.25 995.00 979.75 993.25 +16.00 89,351 132,851 +1,638
Jan13 121010 970.25 984.00 969.50 982.50 +15.00 35,847 72,570 +2,962
Feb13 121010 962.00 975.50 960.50 974.00 +14.50 17,583 34,536 +102
Mar13 121010 954.75 967.50 954.25 966.25 +14.00 13,532 32,238 +2,277
Apr13 121010 948.00 960.75 947.50 959.25 +13.50 7,454 25,431 -1,504
May13 121010 943.25 955.25 942.25 953.75 +13.00 2,353 18,462 -94
Jun13 121010 940.25 951.75 938.00 950.25 +12.75 8,821 39,611 -524
Jul13 121010 939.50 947.50 939.50 947.50 +12.25 855 12,359 +68
Total Volume and Open Interest 336,074 635,570 -6,617
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121010 2.402 2.408 2.386 2.397 -0.011 255 646 -71
Dec12 121010 2.395 2.398 2.375 2.389 -0.006 498 2,113 -98
Jan13 121010 2.388 2.390 2.379 2.383 -0.010 108 1,343 +24
Feb13 121010 2.390 2.390 2.380 2.380 -0.010 57 886 +6
Mar13 121010 2.397 2.401 2.373 2.387 -0.006 211 1,833 -107
Apr13 121010 2.398 2.398 2.398 2.398 +0.001 49 480 +12
May13 121010 2.402 2.415 2.398 2.406 -0.003 30 1,003 +14
Total Volume and Open Interest 1,258 10,459 -186
WTI Crude Oil(ICE)
Nov12 121010 91.94 93.67 91.03 91.25 -1.14 58,115 57,083 -4,433
Dec12 121010 92.33 94.02 91.44 91.64 -1.14 32,829 113,128 +3,387
Jan13 121010 92.75 94.39 92.05 92.11 -1.14 12,838 37,805 +788
Feb13 121010 93.25 94.70 92.52 92.58 -1.14 8,426 20,043 -302
Mar13 121010 93.65 95.16 92.93 93.00 -1.13 7,067 28,309 +918
Apr13 121010 93.94 95.23 93.30 93.30 -1.09 3,552 9,548 +3
May13 121010 93.85 95.55 93.53 93.54 -1.03 2,281 8,850 -48
Jun13 121010 94.26 95.62 93.48 93.70 -0.98 8,019 47,066 +603
Jul13 121010 93.74 93.74 93.74 93.74 -0.93 1,853 4,087 -132
Aug13 121010 93.70 93.70 93.70 93.70 -0.89 944 5,121 -71
Sep13 121010 93.63 93.63 93.63 93.63 -0.86 644 9,192 -63
Oct13 121010 93.54 93.54 93.54 93.54 -0.81 474 4,398 +47
Nov13 121010 93.44 93.44 93.44 93.44 -0.77 699 4,598 +57
Dec13 121010 93.49 94.87 93.15 93.32 -0.75 6,244 70,013 +716
Jan14 121010 93.05 93.05 93.05 93.05 -0.74 80 4,211 +0
Feb14 121010 92.78 92.78 92.78 92.78 -0.73 0 1,852 +0
Total Volume and Open Interest 145,697 520,502 +1,756
US Dollar Index(ICE)
Dec12 121010 80.185 80.310 79.935 80.018 -0.052 24,274 41,768 -2,454
Mar13 121010 80.230 80.230 80.200 80.217 -0.048 11 684 +7
Jun13 121010 80.438 80.438 80.438 80.438 -0.048      
Total Volume and Open Interest 24,285 42,452 -2,447
Australian Dollar(CME)
Dec12 121010 101.52 102.07 101.26 101.78 +0.24 129,237 162,535 +1,048
Mar13 121010 100.73 101.40 100.60 101.08 +0.24 5 255 -4
Jun13 121010 100.42 100.42 100.21 100.42 +0.21 0 7 +0
Total Volume and Open Interest 129,242 162,802 +1,044
British Pound(CME)
Dec12 121010 160.03 160.30 159.72 160.01 -0.01 122,563 161,229 -6,004
Mar13 121010 159.85 160.11 159.77 159.96 -0.02 5 170 +2
Jun13 121010 159.90 159.95 159.90 159.90 -0.05 1 57 +0
Total Volume and Open Interest 122,569 161,457 -6,002
Canadian Dollar(CME)
Dec12 121010 102.11 102.21 101.70 101.77 -0.38 74,729 188,447 -1,429
Mar13 121010 101.87 101.92 101.48 101.54 -0.38 163 2,892 +77
Jun13 121010 101.29 101.67 101.29 101.29 -0.38 5 589 +0
Sep13 121010 101.32 101.41 101.03 101.03 -0.38 0 590 +0
Total Volume and Open Interest 74,897 192,593 -1,352
Japanese Yen(CME)
Dec12 121010 127.87 128.07 127.66 127.97 +0.04 63,658 127,059 -1,883
Mar13 121010 127.95 128.11 127.83 128.11 +0.04 13 359 +1
Jun13 121010 128.26 128.26 128.24 128.26 +0.02 2 17 +2
Total Volume and Open Interest 63,673 127,442 -1,880
Swiss Franc(CME)
Dec12 121010 106.46 106.78 106.14 106.66 +0.20 37,962 35,241 +497
Mar13 121010 106.47 106.84 106.47 106.84 +0.19 19 20 +10
Jun13 121010 107.04 107.04 106.84 107.04 +0.20 0 3 +0
Total Volume and Open Interest 37,981 35,264 +507
EuroFX(CME)
Dec12 121010 128.92 129.22 128.44 129.05 +0.13 308,267 226,207 +6,430
Mar13 121010 129.05 129.29 128.65 129.18 +0.13 220 760 +59
Jun13 121010 129.26 129.30 129.17 129.30 +0.13 1 533 +1
Total Volume and Open Interest 308,488 227,541 +6,490
Mexican Peso(CME)
Oct12 121010 772.50 777.25 772.50 772.50 -4.75      
Nov12 121010 770.25 775.00 770.25 770.25 -4.75      
Total Volume and Open Interest 34,362 209,257 -1,156
Brazilian Real(CME)
Nov12 121010 490.20 490.70 488.20 488.95 -1.15 81 2,959 -31
Dec12 121010 488.20 488.80 486.55 487.10 -1.10 67 2,149 +26
Jan13 121010 485.30 486.40 485.30 485.30 -1.10      
Feb13 121010 483.55 484.65 483.55 483.55 -1.10 0 1 +0
Total Volume and Open Interest 148 20,795 -5
30-Year T-Bonds(CBOT)
Dec12 121010 148~040 149~000 147~150 148~230 +0~240 272,777 577,624 -1,659
Mar13 121010 146~200 147~160 146~080 147~110 +0~230 7 100 +1
Jun13 121010 146~060 146~060 145~150 146~060 +0~230      
Total Volume and Open Interest 272,784 577,724 -1,658
10-Year T-Notes(CBOT)
Dec12 121010 133~020 133~115 132~260 133~070 +0~055 738,769 1,671,278 -9,738
Mar13 121010 132~115 132~230 132~060 132~205 +0~060 12 200 +5
Jun13 121010 131~255 131~255 131~195 131~255 +0~060      
Total Volume and Open Interest 738,781 1,671,478 -9,733
5-Year T-Notes(CBOT)
Dec12 121010 124~152 124~174 124~116 124~152 +0~002 367,038 1,426,108 -13,000
Mar13 121010 124~054 124~080 124~054 124~080 +0~002 1 26 +1
Jun13 121010 123~200 123~200 123~196 123~200 +0~002      
Total Volume and Open Interest 367,039 1,426,134 -12,999
2 Year T-Notes(CBOT)
Dec12 121010 110~070 110~072 110~064 110~066 -0~002 119,378 928,087 +10,771
Mar13 121010 110~056 110~060 110~056 110~056 -0~002 0 148 +0
Jun13 121010 109~222 109~224 109~222 109~222 -0~002      
Total Volume and Open Interest 119,378 928,235 +10,771
Eurodollars(CME)
Dec12 121010 99.680 99.685 99.670 99.680 +0.005 94,486 983,989 +3,180
Mar13 121010 99.670 99.685 99.660 99.670 unch 121,028 811,205 +11,242
Jun13 121010 99.645 99.660 99.640 99.645 -0.005 122,794 744,152 +9,386
Sep13 121010 99.630 99.640 99.625 99.625 -0.010 118,207 650,958 +13,626
Dec13 121010 99.605 99.610 99.590 99.595 -0.010 132,003 673,806 +5,460
Mar14 121010 99.580 99.585 99.565 99.570 -0.010 92,467 607,268 -1,378
Jun14 121010 99.540 99.545 99.525 99.530 -0.010 95,223 473,902 +2,883
Sep14 121010 99.495 99.505 99.480 99.490 -0.010 92,549 451,151 +1,757
Dec14 121010 99.440 99.450 99.425 99.435 -0.005 77,208 426,386 +1,545
Mar15 121010 99.380 99.395 99.365 99.380 -0.005 67,957 419,994 +2,059
Jun15 121010 99.305 99.320 99.290 99.305 -0.005 86,025 494,460 -6,402
Sep15 121010 99.210 99.225 99.195 99.210 -0.005 64,289 323,341 -1,859
Dec15 121010 99.090 99.110 99.070 99.090 -0.005 41,845 289,525 -301
Mar16 121010 98.970 98.985 98.940 98.960 -0.005 31,596 188,464 -1,434
Jun16 121010 98.820 98.845 98.790 98.815 -0.005 21,399 144,282 -1,941
Sep16 121010 98.685 98.695 98.630 98.665 unch 21,739 132,878 -954
Dec16 121010 98.505 98.535 98.460 98.500 +0.005 12,399 102,513 -856
Mar17 121010 98.365 98.385 98.305 98.350 +0.010 7,847 83,607 +344
Total Volume and Open Interest 1,322,389 8,226,008 +39,507
Ultra T-Bond(CBOT)
Dec12 121010 162~26 164~05 161~30 163~25 +1~07 39,180 370,616 +274
Mar13 121010 162~13 162~13 161~06 162~13 +1~07 0 2 +0
Jun13 121010 162~13 162~13 161~06 162~13 +1~07      
Total Volume and Open Interest 39,180 370,618 +274
30 Day Federal Funds(CBOT)
Oct12 121010 99.850 99.853 99.848 99.850 unch 734 59,190 -182
Nov12 121010 99.855 99.855 99.850 99.855 unch 348 54,325 +188
Dec12 121010 99.860 99.865 99.860 99.865 unch 2,198 31,071 +191
Jan13 121010 99.870 99.870 99.865 99.870 unch 1,702 19,525 -73
Feb13 121010 99.870 99.875 99.865 99.870 unch 379 20,992 -209
Mar13 121010 99.870 99.875 99.870 99.875 unch 441 17,009 -212
Total Volume and Open Interest 9,100 374,293 -524
3-Mth Euro-Yen(CME)
Dec12 121010 99.683 99.683 99.683 99.683 unch      
Mar13 121010 99.705 99.705 99.705 99.705 unch      
Jun13 121010 99.730 99.730 99.730 99.730 unch      
Sep13 121010 99.738 99.738 99.738 99.738 unch      
Dec13 121010 99.740 99.740 99.740 99.740 unch      
Mar14 121010 99.740 99.740 99.740 99.740 unch      
Jun14 121010 99.600 99.600 99.600 99.600 unch      
Sep14 121010 99.460 99.460 99.460 99.460 unch      
Dec14 121010 99.685 99.685 99.685 99.685 unch      
Mar15 121010 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121010 99.68 99.68 99.68 99.68 unch 500 1,059 +250
Mar13 121010 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121010 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121010 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121010 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121010 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121010 99.60 99.60 99.60 99.60 unch      
Sep14 121010 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 500 2,481 +250
Japanese Gov't Bonds(SGX)
Dec12 121010 144.18 144.23 144.12 144.16 -0.03 1,989 21,779 -226
Mar13 121010 143.31 143.31 143.31 143.31 +0.02      
Jun13 121010 141.22 141.22 141.22 141.22 +0.02      
Total Volume and Open Interest 1,989 21,779 -226
Euro-Bund(EUREX)
Dec12 121010 141.40 141.53 141.02 141.23 -0.15 655,914 855,463 +1,904
Mar13 121010 143.00 143.08 142.58 142.74 -0.20 919 53,765 +287
Jun13 121010 142.74 142.74 142.74 142.74 -0.20      
Total Volume and Open Interest 656,833 909,228 +2,191
Euro-Bobl(EUREX)
Dec12 121010 125.60 125.68 125.49 125.58 -0.01 366,251 723,411 -4,817
Mar13 121010 126.21 126.21 126.16 126.16 -0.01 79 24,816 +77
Jun13 121010 126.16 126.16 126.16 126.16 -0.01      
Total Volume and Open Interest 366,330 748,227 -4,740
3-Mth Euribor(EUREX)
Dec12 121010 99.805 99.810 99.805 99.810 unch 0 1,756 +0
Mar13 121010 99.810 99.815 99.810 99.815 unch 10 1,250 +0
Jun13 121010 99.785 99.785 99.785 99.785 -0.005 70 757 +0
Total Volume and Open Interest 80 5,959 +0
Long Gilt(LIFFE)
Dec12 121010 120~13 120~14 119~25 119~29 -0~15 148,906 356,646 -1,239
Mar13 121010 119~02 119~02 119~02 119~02 -0~15 0 50 +0
Total Volume and Open Interest 148,906 356,696 -1,239
3-Mth Short Sterling(LIFFE)
Dec12 121010 99.50 99.52 99.49 99.49 -0.01 57,988 366,257 -673
Mar13 121010 99.53 99.55 99.51 99.51 -0.02 53,785 375,038 +2,609
Jun13 121010 99.54 99.55 99.51 99.51 -0.03 40,983 318,571 +9,484
Sep13 121010 99.53 99.55 99.50 99.50 -0.03 33,684 313,809 -6,152
Dec13 121010 99.51 99.52 99.47 99.48 -0.03 46,090 353,513 -1,551
Mar14 121010 99.48 99.50 99.44 99.45 -0.03 40,104 282,958 +10,327
Total Volume and Open Interest 372,572 2,799,495 +24,534
3-Mth Euribor(LIFFE)
Dec12 121010 99.810 99.820 99.805 99.810 unch 50,984 543,682 -4,206
Mar13 121010 99.815 99.825 99.805 99.815 unch 76,347 506,636 +8,879
Jun13 121010 99.785 99.800 99.775 99.785 -0.005 89,423 450,333 +2,072
Total Volume and Open Interest 646,592 3,872,666 +14,623
3-Mth Aus T-Bills(SFE)
Dec12 121010 96.98 97.00 96.95 96.97 -0.02 15,855 156,669 +2,611
Mar13 121010 97.30 97.34 97.28 97.29 -0.02 15,919 171,013 +1,936
Jun13 121010 97.41 97.46 97.38 97.40 -0.02 15,001 123,990 -1,170
Sep13 121010 97.39 97.45 97.36 97.38 -0.02 4,894 75,032 -1,114
Dec13 121010 97.32 97.37 97.29 97.31 -0.02 2,019 60,524 +549
Mar14 121010 97.25 97.29 97.21 97.23 -0.02 1,794 37,260 +202
Jun14 121010 97.18 97.21 97.14 97.15 -0.03 497 16,135 +131
Sep14 121010 97.10 97.11 97.08 97.08 -0.02 338 7,995 +127
Dec14 121010 97.02 97.02 96.99 96.99 -0.02 100 909 +8
Mar15 121010 96.91 96.91 96.91 96.91 -0.02 0 38 +0
Total Volume and Open Interest 56,417 649,768 +3,280
10-Year Aus T-Bonds(SFE)
Dec12 121010 97.03 97.08 96.99 97.02 -0.02 101,078 432,459 +33,507
Mar13 121010 97.02 97.02 97.02 97.02 -0.02      
Total Volume and Open Interest 101,078 432,459 +33,507
3-Year Aus T-Bonds(SFE)
Dec12 121010 97.64 97.70 97.60 97.63 -0.02 133,612 510,508 +11,887
Mar13 121010 97.63 97.63 97.63 97.63 -0.02      
Total Volume and Open Interest 133,612 510,508 +11,887
Gold(CMX)
Oct12 121010 1762.4 1764.2 1758.1 1763.2 +0.2 24 337 -156
Dec12 121010 1766.0 1770.0 1758.5 1765.1 +0.1 140,493 352,149 +135
Feb13 121010 1768.0 1771.1 1761.0 1767.2 +0.1 2,221 33,247 +812
Apr13 121010 1768.5 1773.0 1765.0 1769.2 +0.1 353 17,618 -92
Jun13 121010 1771.7 1775.4 1769.6 1771.2 +0.1 413 22,441 -24
Aug13 121010 1772.4 1774.0 1769.7 1773.1 +0.1 20 4,692 +6
Oct13 121010 1772.4 1776.8 1772.4 1775.2 +0.1 6 4,212 +0
Dec13 121010 1772.0 1781.3 1772.0 1777.5 +0.1 112 11,954 -29
Feb14 121010 1778.5 1780.0 1778.5 1780.0 +0.1 11 2,465 -9
Apr14 121010 1782.5 1782.5 1782.5 1782.5 +0.1 195 3,080 +149
Jun14 121010 1788.2 1788.2 1781.3 1785.2 +0.1 42 8,973 -28
Aug14 121010 1788.0 1788.0 1788.0 1788.0 +0.1      
Total Volume and Open Interest 144,563 484,359 +475
Silver(CMX)
Dec12 121010 3392.5 3419.0 3374.5 3410.9 +12.4 38,651 87,243 -117
Mar13 121010 3389.0 3423.5 3387.5 3418.7 +12.4 675 11,011 +1
May13 121010 3399.0 3427.5 3399.0 3422.4 +12.4 61 4,343 +5
Jul13 121010 3400.0 3429.0 3400.0 3425.4 +12.3 396 5,991 -128
Sep13 121010 3428.3 3428.3 3428.3 3428.3 +12.4 143 3,190 +102
Dec13 121010 3410.0 3432.1 3409.0 3432.1 +12.4 770 15,793 -197
Mar14 121010 3429.1 3429.1 3429.1 3429.1 +12.7 0 422 +0
Total Volume and Open Interest 41,553 140,426 -250
Platinum(NYMEX)
Oct12 121010 1686.7 1688.3 1670.0 1676.7 -14.9 6 108 +1
Jan13 121010 1691.2 1694.1 1667.2 1678.5 -16.8 9,836 61,424 -331
Apr13 121010 1696.8 1696.8 1673.0 1681.9 -16.8 567 2,976 +509
Jul13 121010 1684.2 1684.2 1684.2 1684.2 -16.8 0 105 +0
Total Volume and Open Interest 10,417 64,674 +183
Palladium(NYMEX)
Dec12 121010 658.20 658.20 647.40 649.90 -8.30 2,102 19,328 +39
Mar13 121010 656.20 656.20 649.90 651.25 -8.30 29 954 +0
Jun13 121010 652.15 652.15 652.15 652.15 -8.30 1 5 -1
Total Volume and Open Interest 2,132 20,295 +38
Copper(CMX)
Dec12 121010 372.45 372.80 369.35 371.80 unch 47,280 97,223 -658
Mar13 121010 373.05 373.55 370.20 372.60 unch 5,370 30,224 +1,197
May13 121010 371.95 373.40 371.55 373.10 +0.05 388 5,212 +104
Jul13 121010 373.15 373.55 373.10 373.55 +0.05 285 4,757 +108
Sep13 121010 371.80 373.80 371.80 373.80 unch 11 1,419 +2
Total Volume and Open Interest 53,802 152,004 +636
DJIA Index(CBOT)
Dec12 121010 13400 13408 13261 13268 -144 927 13,178 -453
Mar13 121010 13191 13335 13191 13191 -144 0 5 +0
Jun13 121010 13115 13259 13115 13115 -144      
Sep13 121010 13036 13180 13036 13036 -144      
Total Volume and Open Interest 927 13,183 -453
E-mini DJIA Index(CBOT)
Dec12 121010 13420 13428 13260 13268 -144 137,525 115,392 -6,132
Mar13 121010 13300 13300 13191 13191 -144 11 173 +1
Jun13 121010 13200 13200 13115 13115 -144 0 48 +0
Sep13 121010 13036 13036 13036 13036 -144      
Total Volume and Open Interest 137,536 115,613 -6,131
S & P 500(CME)
Dec12 121010 1436.90 1437.50 1425.00 1426.30 -9.60 8,610 192,355 +2,619
Mar13 121010 1428.50 1430.10 1418.10 1419.50 -9.60 211 2,044 +210
Jun13 121010 1412.50 1423.10 1411.10 1412.50 -9.60 0 468 +0
Sep13 121010 1406.00 1416.60 1404.60 1406.00 -9.60      
Total Volume and Open Interest 8,821 194,867 +2,829
S & P 500 E-Mini(Globex)
Dec12 121010 1437.00 1437.75 1425.00 1426.25 -9.75 1,956,139 2,877,110 +14,403
Mar13 121010 1430.50 1430.75 1418.25 1419.50 -9.50 2,298 23,978 +1,591
Total Volume and Open Interest 1,958,500 2,902,097 +16,046
NASDAQ 100(CME)
Dec12 121010 2734.00 2743.00 2716.00 2722.80 -11.20 4,564 10,509 +3,376
Mar13 121010 2716.30 2727.50 2712.00 2716.30 -11.20 0 3 +0
Jun13 121010 2710.80 2722.00 2710.80 2710.80 -11.20      
Total Volume and Open Interest 4,564 10,512 +3,376
NASDAQ 100 E-Mini(Globex)
Dec12 121010 2735.00 2743.80 2717.30 2722.80 -11.20 333,498 398,689 -11,412
Mar13 121010 2727.00 2727.00 2712.00 2716.30 -11.20 7 94 +3
Total Volume and Open Interest 333,505 398,792 -11,409
S & P Midcap 400(CME)
Dec12 121010 980.50 980.50 973.00 975.40 -5.50 0 501 +0
Mar13 121010 973.40 973.40 973.40 973.40 -5.50      
Jun13 121010 971.30 971.30 971.30 971.30 -5.50      
Total Volume and Open Interest 0 501 +0
Volatility Index(CBOE)
Oct12 121010 16.65 17.10 16.40 16.75 +0.05 40,406 85,503 -10,016
Nov12 121010 17.95 18.25 17.70 18.10 +0.09 34,615 124,769 +3,010
Dec12 121010 18.65 19.00 18.50 18.98 +0.26 13,359 57,375 +1,896
Jan13 121010 20.10 20.45 20.03 20.38 +0.25 7,989 0 +0
Total Volume and Open Interest 109,551 345,046 -5,063
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121010 8680 8685 8555 8560 -120 3,735 20,785 +13
Mar13 121010 8560 8560 8560 8560 -120      
Total Volume and Open Interest 3,735 20,785 +13
Nikkei 225(SGX)
Dec12 121010 8765 8770 8580 8585 -180 69,959 205,472 -303
Mar13 121010 8610 8610 8570 8570 -180 410 1,530 +368
Jun13 121010 8490 8490 8490 8490 -180 0 1,205 +0
Total Volume and Open Interest 71,501 232,442 +256
CAC 40(EURONEXT)
Oct12 121010 3373.0 3387.5 3352.0 3364.5 -17.0 73,666 339,016 +1,960
Nov12 121010 3371.5 3384.0 3354.0 3363.0 -16.5 210 18,288 +223
Dec12 121010 3361.5 3375.0 3343.5 3354.0 -17.0 355 25,230 -50
Total Volume and Open Interest 74,231 382,741 +2,133
Hang Seng Index(HKFE)
Oct12 121010 20759 20924 20705 20914 -28 67,659 113,779 +3,913
Nov12 121010 20737 20911 20705 20905 -31 451 2,265 +188
Dec12 121010 20866 20920 20719 20916 -22 214 8,337 +25
Total Volume and Open Interest 68,432 125,948 +4,135
DAX(EUREX)
Dec12 121010 7225.0 7249.0 7185.5 7217.5 -10.5 124,341 148,967 +2,482
Mar13 121010 7220.0 7248.0 7191.0 7220.0 -10.5 2,438 5,773 +1,405
Jun13 121010 7237.0 7250.5 7212.5 7228.5 -10.0 114 660 -7
Total Volume and Open Interest 126,893 155,400 +3,880
FT-SE 100(EURONEXT)
Dec12 121010 5761.50 5781.00 5736.50 5758.00 -17.50 73,021 585,176 -5,373
Mar13 121010 5722.50 5728.00 5700.00 5716.00 -17.00 6 326 +3
Jun13 121010 5651.00 5651.00 5651.00 5651.00 -17.50 0 12 +0
Total Volume and Open Interest 73,027 585,514 -5,370
SPI 200(SFE)
Dec12 121010 4507.0 4509.0 4473.0 4484.0 -25.0 23,279 254,839 +2,270
Mar13 121010 4451.0 4451.0 4451.0 4451.0 -25.0 0 1,572 +0
Jun13 121010 4447.0 4447.0 4447.0 4447.0 -25.0 0 2,624 +0
Total Volume and Open Interest 23,499 261,787 +2,485
FTSE MIB(ISE)
Dec12 121010 15405.00 15495.00 15335.00 15401.00 -77.00 22,502 30,970 -410
Mar13 121010 15400.00 15470.00 15350.00 15401.00 -77.00 11 30 -1
Jun13 121010 15121.00 15121.00 15121.00 15121.00 -77.00 0 1 +0
Total Volume and Open Interest 22,513 31,001 -411
KOSPI 200(KFE)
Dec12 121010 261.50 261.70 256.50 256.70 -5.30 262,248 104,404 -4,707
Mar13 121010 259.55 259.55 255.65 255.65 -5.45 75 2,843 +16
Jun13 121010 259.30 262.60 257.75 257.75 -5.35 2 1,047 +0
Total Volume and Open Interest 262,326 108,297 -4,690
GSCI(CME)
Oct12 121010 666.50 672.50 665.00 665.00 -3.00 2,065 4,033 -1,795
Nov12 121010 666.00 671.50 664.35 664.35 -2.85 1,978 5,171 +1,854
Dec12 121010 665.00 672.50 665.00 665.00 -3.00      
Total Volume and Open Interest 4,043 9,204 +59
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf