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 Mon October 15, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121015 1519.00 1520.00 1485.75 1492.50 -30.00 133,054 213,716 -2,103
Jan13 121015 1518.25 1519.25 1484.00 1491.75 -30.25 54,064 179,325 +3,357
Mar13 121015 1489.25 1492.00 1457.00 1466.00 -26.00 16,799 101,758 -203
May13 121015 1449.75 1449.75 1418.25 1428.25 -21.50 7,878 90,269 +627
Jul13 121015 1436.00 1440.25 1410.50 1419.75 -20.50 11,104 75,652 -762
Aug13 121015 1403.25 1419.75 1396.00 1399.25 -20.50 201 1,164 +35
Sep13 121015 1365.00 1376.00 1354.00 1360.00 -16.00 96 1,187 +13
Nov13 121015 1334.50 1338.50 1316.00 1324.50 -14.00 4,095 46,659 +276
Jan14 121015 1328.50 1342.50 1322.50 1328.50 -14.00 3 378 +1
Mar14 121015 1328.50 1342.75 1328.50 1328.50 -14.25 0 103 +0
May14 121015 1329.50 1343.50 1329.50 1329.50 -14.00 0 118 +0
Jul14 121015 1334.00 1346.50 1334.00 1334.00 -12.50 0 57 +0
Aug14 121015 1328.75 1341.25 1328.75 1328.75 -12.50      
Sep14 121015 1319.00 1331.50 1319.00 1319.00 -12.50      
Total Volume and Open Interest 227,310 712,273 +1,238
Soybean Meal(CBOT)
Dec12 121015 464.00 465.10 454.60 456.10 -9.10 42,590 99,740 -1,796
Jan13 121015 458.50 459.50 448.20 449.80 -9.70 9,665 23,937 -957
Mar13 121015 443.40 443.50 434.30 436.80 -7.60 3,511 24,545 +138
May13 121015 422.80 422.90 414.40 416.90 -6.00 3,813 24,142 +516
Jul13 121015 417.30 417.90 409.40 411.80 -6.10 2,977 18,048 +153
Aug13 121015 406.90 412.50 406.00 406.00 -6.50 360 1,899 +132
Sep13 121015 396.50 399.50 392.10 393.80 -5.70 211 1,564 +48
Oct13 121015 382.00 382.00 375.80 377.10 -4.50 295 3,006 -52
Dec13 121015 379.90 380.00 374.00 375.30 -4.30 631 8,134 -45
Jan14 121015 376.10 380.40 376.10 376.10 -4.30 0 306 +0
Total Volume and Open Interest 64,053 205,941 -1,969
Soybean Oil(CBOT)
Dec12 121015 50.61 50.63 49.41 50.01 -0.66 83,426 135,265 -1,047
Jan13 121015 50.97 51.01 49.79 50.40 -0.65 32,572 83,614 -111
Mar13 121015 51.46 51.46 50.34 50.90 -0.64 11,602 42,594 +1,843
May13 121015 51.87 51.91 50.70 51.28 -0.63 4,239 24,707 +332
Jul13 121015 52.14 52.19 51.11 51.60 -0.59 3,010 20,273 +271
Aug13 121015 52.15 52.21 51.20 51.68 -0.53 228 2,537 +27
Sep13 121015 51.52 52.02 51.01 51.54 -0.48 102 2,185 +29
Oct13 121015 50.72 51.32 50.41 50.94 -0.38 242 3,995 +11
Dec13 121015 50.79 51.13 50.30 50.81 -0.32 1,327 9,677 +384
Jan14 121015 50.93 51.30 50.93 50.98 -0.32 92 546 +77
Total Volume and Open Interest 136,840 326,209 +1,400
Canola(WCE)
Nov12 121015 602.0 602.4 594.0 596.7 -10.0 10,737 65,086 -4,662
Jan13 121015 601.0 601.5 593.0 595.7 -9.9 7,580 92,287 +2,733
Mar13 121015 598.8 598.8 591.8 593.5 -9.3 1,838 18,051 +435
May13 121015 592.0 592.0 585.0 588.1 -7.7 500 19,973 +32
Jul13 121015 587.0 589.0 583.9 587.2 -6.7 558 5,975 +464
Total Volume and Open Interest 21,242 206,724 -990
Corn(CBOT)
Dec12 121015 751.50 751.50 732.50 737.25 -15.50 148,846 583,482 -13,726
Mar13 121015 751.50 751.50 732.25 737.25 -15.50 29,121 308,046 +5,535
May13 121015 745.00 747.25 727.00 731.75 -15.50 7,950 81,644 +405
Jul13 121015 737.25 737.25 720.50 725.25 -15.25 11,965 133,019 +1,872
Sep13 121015 658.00 658.75 645.50 651.25 -11.25 1,335 24,938 +175
Dec13 121015 631.00 631.00 620.75 626.25 -7.75 5,796 110,556 +1,896
Mar14 121015 635.00 641.75 629.75 634.00 -7.75 38 2,412 +1
May14 121015 640.00 647.50 640.00 640.75 -6.75 7 773 -4
Jul14 121015 641.50 649.25 640.00 644.00 -5.25 9 1,057 +3
Sep14 121015 593.50 598.75 593.50 593.50 -5.25 0 71 +0
Total Volume and Open Interest 205,222 1,252,633 -3,758
Wheat(CBOT)
Dec12 121015 860.00 860.25 840.25 848.25 -8.50 65,032 241,379 -7,388
Mar13 121015 871.25 871.50 853.00 860.50 -8.75 16,360 89,332 +37
May13 121015 875.00 875.00 857.50 864.00 -8.75 5,070 25,430 +441
Jul13 121015 840.75 843.50 825.00 833.00 -8.25 2,876 62,954 +110
Sep13 121015 836.25 840.00 832.00 836.75 -8.00 223 2,451 +65
Dec13 121015 851.25 852.25 839.00 846.75 -6.25 2,231 39,140 +468
Total Volume and Open Interest 91,865 464,243 -6,227
Wheat(KCBT)
Dec12 121015 894.00 894.75 875.50 881.25 -9.00 9,704 98,911 -308
Mar13 121015 904.50 907.00 889.00 894.50 -9.00 2,399 30,805 +330
May13 121015 905.00 908.00 894.25 899.75 -8.00 605 10,512 -116
Jul13 121015 878.75 880.75 863.25 870.25 -7.50 919 17,079 +140
Sep13 121015 881.00 881.00 869.50 874.50 -5.75 64 1,361 +1
Dec13 121015 884.25 889.25 883.25 889.25 -3.00 39 1,367 +9
Total Volume and Open Interest 13,732 160,314 +58
Wheat(MGE)
Dec12 121015 927.00 929.75 915.00 921.00 -3.25 2,596 25,333 -386
Mar13 121015 934.00 934.25 921.25 927.50 -3.25 1,116 10,183 -120
May13 121015 935.00 937.00 930.00 934.00 -1.00 190 3,052 -9
Jul13 121015 928.75 932.75 928.50 932.50 -1.75 114 1,939 +9
Sep13 121015 914.00 916.75 909.50 916.50 +4.00 126 2,734 -7
Total Volume and Open Interest 4,188 43,915 -498
Oats(CBOT)
Dec12 121015 391.25 392.50 384.50 388.00 -4.00 858 9,427 +239
Mar13 121015 394.50 395.00 388.00 391.00 -4.00 88 2,131 +11
May13 121015 389.50 393.50 387.25 390.25 -3.25 11 154 +10
Jul13 121015 389.75 393.00 389.75 389.75 -3.25 0 10 +0
Total Volume and Open Interest 957 11,764 +260
Rough Rice(CBOT)
Nov12 121015 15.02 15.06 14.95 15.01 -0.01 1,133 11,003 -281
Jan13 121015 15.34 15.39 15.27 15.34 -0.02 786 4,129 +336
Mar13 121015 15.68 15.68 15.67 15.68 +0.01 465 442 +211
May13 121015 15.89 15.90 15.89 15.89 -0.01 14 22 +4
Total Volume and Open Interest 2,400 15,622 +272
Live Cattle(CME)
Oct12 121015 124.035 124.400 123.750 124.150 +0.250 4,580 8,816 -1,907
Dec12 121015 125.600 126.180 125.450 125.980 +0.480 16,178 127,656 +208
Feb13 121015 129.400 130.000 129.285 129.880 +0.530 6,723 60,271 +477
Apr13 121015 133.300 133.550 133.100 133.400 +0.100 5,068 45,719 -422
Jun13 121015 130.050 130.185 129.825 130.050 unch 2,082 24,231 +735
Aug13 121015 130.130 130.200 129.900 130.130 +0.030 361 8,086 +3
Total Volume and Open Interest 35,102 277,890 -848
Feeder Cattle(CME)
Oct12 121015 143.850 144.535 143.750 144.350 +1.250 1,018 3,997 -163
Nov12 121015 144.800 145.575 144.700 145.550 +1.315 2,971 10,645 -487
Jan13 121015 146.700 147.300 146.700 147.250 +1.100 2,465 9,453 +944
Mar13 121015 149.630 150.150 149.535 150.035 +0.935 416 3,137 +16
Apr13 121015 151.250 151.750 151.250 151.500 +0.800 74 1,038 +3
May13 121015 152.650 153.000 152.450 152.800 +0.670 171 1,233 -17
Aug13 121015 155.800 156.000 155.800 156.000 unch 24 371 +12
Total Volume and Open Interest 7,140 29,878 +309
Lean Hogs(CME)
Dec12 121015 78.050 78.850 78.050 78.550 +0.165 14,421 101,716 -1,085
Feb13 121015 84.135 84.785 84.050 84.580 -0.070 3,695 42,087 -354
Apr13 121015 90.050 90.285 89.600 89.950 -0.500 2,125 27,035 -171
May13 121015 97.535 97.750 97.050 97.750 -0.750 45 1,214 +1
Jun13 121015 100.480 100.500 99.700 100.035 -0.815 1,607 23,900 +8
Jul13 121015 99.830 100.000 99.400 99.500 -1.080 457 6,253 +127
Aug13 121015 99.100 99.135 98.430 98.800 -0.700 619 6,077 +207
Oct13 121015 88.200 88.200 87.480 87.800 -0.800 442 3,236 +304
Total Volume and Open Interest 23,451 212,739 -11,667
Class III Milk(CME)
Oct12 121015 21.14 21.17 21.14 21.16 +0.02 55 5,478 -15
Nov12 121015 21.12 21.17 20.89 20.97 -0.10 127 5,226 +18
Dec12 121015 20.88 20.90 20.62 20.63 -0.17 172 4,463 +21
Jan13 121015 19.95 19.95 19.78 19.78 -0.12 136 1,699 +53
Feb13 121015 19.40 19.40 19.25 19.26 -0.09 74 1,448 +57
Total Volume and Open Interest 814 25,658 +279
Cocoa(ICE)
Dec12 121015 2359 2366 2342 2354 -12 9,038 88,718 -455
Mar13 121015 2369 2378 2356 2369 -11 5,776 46,825 -425
May13 121015 2377 2385 2371 2381 -10 1,507 22,013 +544
Jul13 121015 2395 2399 2387 2391 -12 487 14,627 +90
Sep13 121015 2400 2400 2396 2399 -12 192 5,464 -52
Dec13 121015 2410 2410 2408 2408 -12 63 6,916 +51
Mar14 121015 2416 2416 2416 2416 -12 627 10,645 +625
Total Volume and Open Interest 17,690 200,817 +378
Coffee "C"(ICE)
Dec12 121015 161.70 162.75 159.50 160.85 -0.85 10,778 78,881 +1,057
Mar13 121015 166.10 167.00 164.05 165.35 -0.80 4,597 44,556 +710
May13 121015 168.95 169.40 167.30 168.05 -0.90 962 11,119 +38
Jul13 121015 172.00 172.00 170.00 170.75 -0.95 239 6,500 -71
Sep13 121015 174.70 174.70 173.15 173.35 -1.05 109 3,479 +44
Dec13 121015 178.45 178.45 176.80 177.05 -1.10 89 2,748 +25
Total Volume and Open Interest 16,806 148,151 +1,791
Orange Juice(ICE)
Nov12 121015 112.50 112.90 110.55 112.30 -0.30 2,338 11,185 -98
Jan13 121015 112.50 112.80 110.60 112.45 -0.35 2,321 10,600 +1,578
Mar13 121015 114.00 114.35 112.55 114.35 -0.40 51 2,776 +21
May13 121015 115.15 116.05 115.15 116.05 -0.30 6 941 +0
Jul13 121015 117.50 118.00 117.50 118.00 -0.35 0 88 +0
Sep13 121015 119.75 119.75 119.75 119.75 -0.35 0 64 +0
Total Volume and Open Interest 4,716 25,737 +1,501
Sugar #11(ICE)
Mar13 121015 20.11 20.14 19.81 19.85 -0.20 47,589 371,611 -186
May13 121015 19.99 20.06 19.77 19.79 -0.21 12,780 83,312 -712
Jul13 121015 19.95 19.98 19.71 19.74 -0.19 9,985 110,854 +559
Oct13 121015 20.23 20.25 20.01 20.03 -0.18 4,985 57,971 -1,668
Mar14 121015 20.58 20.66 20.43 20.45 -0.19 2,620 36,362 -324
May14 121015 20.49 20.49 20.33 20.33 -0.22 318 10,823 -145
Jul14 121015 20.32 20.32 20.22 20.22 -0.22 108 6,766 +23
Oct14 121015 20.32 20.32 20.25 20.25 -0.19 63 7,822 +4
Total Volume and Open Interest 78,585 692,757 -2,461
London Cocoa(LCE)
Dec12 121015 1510 1522 1509 1514 -9 4,292 57,078 -290
Mar13 121015 1519 1531 1518 1523 -9 1,494 69,457 +82
May13 121015 1528 1539 1528 1532 -9 1,310 25,643 +70
Jul13 121015 1535 1546 1535 1540 -9 275 16,484 +123
Sep13 121015 1545 1552 1545 1545 -10 33 13,441 +183
Dec13 121015 1538 1541 1538 1541 -8 260 7,608 +47
Mar14 121015 1544 1545 1530 1530 -17 25 6,828 +32
Total Volume and Open Interest 7,689 201,805 +247
London Sugar(LCE)
Dec12 121015 559.50 559.50 553.50 554.30 -3.50 2,240 32,554 -165
Mar13 121015 547.10 547.60 541.90 542.80 -4.00 2,020 33,103 -348
May13 121015 547.90 547.90 544.10 544.80 -2.90 1,153 9,398 +35
Aug13 121015 547.00 547.60 543.90 544.80 -2.60 566 4,463 +98
Oct13 121015 547.00 547.70 544.00 545.20 -2.00 285 3,179 +161
Total Volume and Open Interest 6,351 84,697 -219
Cotton(ICE)
Dec12 121015 71.43 72.40 71.09 72.34 +0.98 11,886 119,551 +657
Mar13 121015 71.95 73.00 71.74 72.95 +1.04 3,448 56,149 +834
May13 121015 72.94 73.87 72.73 73.84 +0.99 210 8,509 +41
Jul13 121015 73.65 74.55 73.56 74.53 +0.92 24 8,358 +2
Oct13 121015 75.61 75.61 74.61 75.61 +0.87 0 3 +0
Dec13 121015 75.50 76.35 75.42 76.24 +0.79 9 4,303 +5
Total Volume and Open Interest 15,577 196,929 +1,539
Lumber(CME)
Nov12 121015 282.0 287.3 281.4 286.9 +2.2 336 2,789 -137
Jan13 121015 295.0 297.7 294.5 296.8 -0.3 339 3,743 +194
Mar13 121015 302.4 306.6 302.4 306.1 +2.2 37 714 +15
May13 121015 313.8 314.0 313.8 313.8 -0.1 1 94 +0
Total Volume and Open Interest 715 7,364 +74
Crude Oil(NYM)
Nov12 121015 91.63 92.20 89.79 91.85 -0.01 198,462 150,511 -13,296
Dec12 121015 91.99 92.62 90.27 92.32 +0.04 81,777 299,769 +6,162
Jan13 121015 92.53 93.08 90.80 92.83 +0.07 28,560 149,014 -358
Feb13 121015 93.05 93.55 91.33 93.31 +0.07 16,269 65,256 -458
Mar13 121015 92.98 93.97 91.79 93.74 +0.08 14,718 88,238 +478
Apr13 121015 93.28 94.29 92.40 94.07 +0.10 6,012 36,831 +188
May13 121015 94.22 94.33 92.48 94.32 +0.11 4,815 30,731 -88
Jun13 121015 93.66 94.65 92.63 94.51 +0.14 21,756 95,491 +2,107
Jul13 121015 94.49 94.62 93.12 94.62 +0.19 3,072 35,729 +622
Aug13 121015 93.06 94.66 93.06 94.64 +0.25 2,229 25,832 -456
Sep13 121015 93.35 94.68 93.04 94.61 +0.28 3,345 38,340 +439
Oct13 121015 94.54 94.54 94.54 94.54 +0.31 951 24,345 -24
Nov13 121015 94.46 94.46 94.46 94.46 +0.34 826 25,983 +222
Dec13 121015 93.90 94.40 92.60 94.36 +0.37 14,908 167,229 +524
Jan14 121015 94.11 94.11 94.11 94.11 +0.39 203 25,552 +3
Feb14 121015 93.86 93.86 93.86 93.86 +0.41 142 9,116 +21
Total Volume and Open Interest 403,353 1,567,873 -3,661
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121015 91.625 92.175 89.800 91.850 unch 7,422 6,957 -14
Dec12 121015 92.000 92.600 90.300 92.325 +0.050 664 6,615 -107
Jan13 121015 92.775 92.825 91.000 92.825 +0.075 197 1,626 -84
Feb13 121015 93.275 93.325 91.775 93.300 +0.050 142 504 +118
Mar13 121015 91.825 93.750 91.825 93.750 +0.100 2 7 +0
Apr13 121015 94.075 94.075 94.075 94.075 +0.100 0 4 +0
May13 121015 94.325 94.325 94.325 94.325 +0.125 4 3 +0
Jun13 121015 94.500 94.500 94.500 94.500 +0.125 0 38 +0
Jul13 121015 94.625 94.625 94.625 94.625 +0.200      
Total Volume and Open Interest 8,431 15,906 -87
Heating Oil(NYM)
Nov12 121015 321.49 323.03 317.93 320.91 -1.48 55,508 82,891 +2,132
Dec12 121015 319.92 321.02 316.28 319.30 -0.99 42,038 77,363 -261
Jan13 121015 317.25 318.74 314.65 317.75 -0.32 22,559 44,920 +696
Feb13 121015 314.50 316.09 312.39 315.69 +0.27 13,299 22,563 -331
Mar13 121015 310.75 313.20 309.79 313.19 +0.78 10,353 26,672 +638
Apr13 121015 308.60 310.12 306.69 310.11 +1.05 6,764 22,812 -72
May13 121015 307.62 310.92 307.62 310.87 +1.13 2,662 12,731 -145
Jun13 121015 306.97 308.56 305.00 308.52 +1.26 3,398 14,902 +127
Jul13 121015 304.23 307.29 304.23 307.29 +1.39 1,367 3,952 +273
Aug13 121015 306.57 306.57 306.57 306.57 +1.52 869 2,331 +74
Sep13 121015 304.53 306.05 304.53 306.05 +1.65 578 4,881 +129
Oct13 121015 304.00 305.85 304.00 305.85 +1.78 509 1,923 +149
Nov13 121015 305.72 305.72 305.72 305.72 +1.86 505 1,834 +63
Dec13 121015 304.41 305.55 301.38 305.49 +1.88 603 8,249 +280
Total Volume and Open Interest 161,089 329,727 +3,816
Gasoline(NYMEX)
Nov12 121015 288.90 289.91 283.68 285.03 -4.25 50,534 64,520 -8,132
Dec12 121015 281.00 281.61 276.87 279.93 -1.45 39,541 90,174 +1,883
Jan13 121015 278.38 278.43 274.84 277.95 -0.46 17,873 45,386 +612
Feb13 121015 277.50 278.07 274.48 277.82 -0.03 10,873 18,655 -1,202
Mar13 121015 278.20 279.75 276.27 279.44 -0.07 6,023 18,316 +701
Apr13 121015 292.49 294.29 290.93 294.05 -0.20 3,016 10,696 -240
May13 121015 292.99 293.22 289.93 292.99 -0.08 2,135 6,497 -64
Jun13 121015 289.47 289.81 286.31 289.53 +0.06 1,577 7,995 -26
Jul13 121015 285.59 285.59 283.93 285.59 +0.20 344 2,072 -6
Aug13 121015 280.55 281.26 280.55 281.26 +0.26 262 1,849 +24
Total Volume and Open Interest 132,609 279,955 -6,453
e-miNY RBOB Gasoline(NYM)
Nov12 121015 285.00 285.03 285.00 285.00 -4.30      
Dec12 121015 279.90 279.93 279.90 279.90 -1.50      
Jan13 121015 278.00 278.00 277.95 278.00 -0.40      
Feb13 121015 277.80 277.82 277.80 277.80 -0.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121015 3.593 3.600 3.447 3.486 -0.125 136,671 165,966 -13,629
Dec12 121015 3.866 3.875 3.728 3.774 -0.103 76,852 131,511 +4
Jan13 121015 3.980 4.002 3.850 3.896 -0.099 66,737 246,404 -2,180
Feb13 121015 3.989 4.011 3.862 3.908 -0.093 17,144 44,350 +1,365
Mar13 121015 3.947 3.948 3.824 3.868 -0.086 15,995 117,368 +1,044
Apr13 121015 3.880 3.880 3.780 3.820 -0.075 29,034 104,302 -400
May13 121015 3.899 3.899 3.803 3.843 -0.070 8,579 34,098 -66
Jun13 121015 3.910 3.910 3.845 3.884 -0.065 2,820 18,834 +187
Jul13 121015 3.976 3.976 3.887 3.926 -0.062 4,576 23,962 -502
Aug13 121015 3.970 3.970 3.905 3.942 -0.063 3,986 20,170 +972
Sep13 121015 3.985 3.985 3.907 3.943 -0.065 3,554 16,979 +321
Oct13 121015 4.017 4.017 3.940 3.978 -0.066 5,289 72,944 +375
Nov13 121015 4.083 4.083 4.044 4.075 -0.063 2,152 22,704 -175
Dec13 121015 4.286 4.286 4.233 4.263 -0.061 1,771 26,405 -273
Jan14 121015 4.397 4.397 4.332 4.370 -0.060 4,663 50,042 -114
Feb14 121015 4.328 4.337 4.300 4.337 -0.059 147 4,860 +50
Total Volume and Open Interest 383,309 1,187,869 -14,284
Brent Crude Oil(ICE)
Nov12 121015 114.64 115.91 113.58 115.80 +1.18 119,845 54,993 -18,849
Dec12 121015 113.33 114.49 112.46 114.40 +0.79 182,317 290,240 +9,680
Jan13 121015 112.60 113.59 111.70 113.54 +0.65 60,500 170,060 +2,402
Feb13 121015 112.02 112.91 111.12 112.86 +0.60 27,517 65,667 +304
Mar13 121015 111.29 112.32 110.50 112.27 +0.60 24,694 54,904 -121
Apr13 121015 110.76 111.77 110.01 111.72 +0.60 10,297 27,945 -127
May13 121015 110.22 111.22 109.56 111.17 +0.61 7,564 28,442 +651
Jun13 121015 109.46 110.67 108.88 110.62 +0.63 29,825 75,070 +3,583
Jul13 121015 109.41 110.09 108.51 110.09 +0.65 6,524 22,933 -956
Aug13 121015 109.53 109.53 109.53 109.53 +0.66 7,252 36,505 +539
Sep13 121015 108.95 108.95 108.95 108.95 +0.66 6,557 33,265 -410
Oct13 121015 108.39 108.39 108.39 108.39 +0.65 4,182 30,247 -617
Nov13 121015 107.89 107.89 107.89 107.89 +0.65 4,514 23,559 +325
Dec13 121015 106.37 107.48 105.74 107.43 +0.65 26,392 110,965 -999
Total Volume and Open Interest 524,014 1,215,303 -4,155
Gas Oil(ICE)
Nov12 121015 1000.25 1007.75 994.25 997.75 -3.25 85,640 126,522 -4,450
Dec12 121015 987.75 994.25 980.75 984.75 -3.25 94,557 155,745 +11,331
Jan13 121015 979.00 984.75 971.75 976.25 -2.50 43,484 65,067 -2,243
Feb13 121015 973.00 976.25 965.00 969.25 -2.00 15,184 32,480 -904
Mar13 121015 962.25 970.25 958.50 962.75 -1.25 11,020 33,336 -218
Apr13 121015 957.25 963.00 952.25 956.25 -0.75 7,642 25,501 +632
May13 121015 951.50 956.50 950.50 950.50 -1.00 3,985 18,752 +405
Jun13 121015 950.50 954.00 944.25 946.50 -1.25 6,857 38,421 -477
Jul13 121015 945.75 945.75 941.50 943.75 -1.25 951 12,835 +22
Aug13 121015 940.50 941.00 940.50 941.00 -1.25 898 8,571 +162
Total Volume and Open Interest 276,865 615,288 +5,245
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121015 2.424 2.424 2.376 2.383 -0.047 135 669 -39
Dec12 121015 2.407 2.407 2.364 2.369 -0.045 351 1,904 -53
Jan13 121015 2.384 2.384 2.360 2.361 -0.045 140 1,311 -16
Feb13 121015 2.376 2.376 2.359 2.361 -0.041 112 875 -37
Mar13 121015 2.400 2.400 2.364 2.367 -0.041 96 1,788 +8
Apr13 121015 2.404 2.404 2.378 2.378 -0.041 58 480 +5
May13 121015 2.412 2.412 2.388 2.388 -0.041 58 1,017 +5
Total Volume and Open Interest 1,135 10,290 -123
WTI Crude Oil(ICE)
Nov12 121015 91.61 92.20 89.79 91.85 -0.01 37,035 46,059 -3,345
Dec12 121015 92.03 92.61 90.30 92.32 +0.04 29,825 119,071 +4,055
Jan13 121015 92.19 93.06 90.89 92.83 +0.07 10,270 42,559 +1,702
Feb13 121015 92.48 93.43 91.35 93.31 +0.07 5,246 20,735 -181
Mar13 121015 92.92 93.89 91.83 93.74 +0.08 4,997 30,508 +1,235
Apr13 121015 93.64 94.16 92.20 94.07 +0.10 3,067 10,550 -290
May13 121015 94.10 94.40 92.49 94.32 +0.11 2,065 8,850 -250
Jun13 121015 94.14 94.57 92.67 94.51 +0.14 7,166 47,315 -657
Jul13 121015 93.67 94.67 93.67 94.62 +0.19 728 4,140 +8
Aug13 121015 94.64 94.64 94.64 94.64 +0.25 553 5,254 +54
Sep13 121015 94.61 94.61 94.61 94.61 +0.28 541 9,343 -54
Oct13 121015 94.54 94.54 94.54 94.54 +0.31 346 4,491 -14
Nov13 121015 94.46 94.46 94.46 94.46 +0.34 251 4,635 +9
Dec13 121015 94.05 94.36 92.61 94.36 +0.37 4,399 70,710 -142
Jan14 121015 94.11 94.11 94.11 94.11 +0.39 107 4,244 +22
Feb14 121015 93.86 93.86 93.86 93.86 +0.41 31 1,838 -17
Total Volume and Open Interest 107,960 527,469 +2,463
US Dollar Index(ICE)
Dec12 121015 79.820 80.045 79.680 79.805 +0.065 15,016 43,871 +100
Mar13 121015 80.245 80.245 79.960 80.000 +0.065 107 729 +41
Jun13 121015 80.220 80.220 80.220 80.220 +0.065 3 3 +3
Total Volume and Open Interest 15,129 44,606 +147
Australian Dollar(CME)
Dec12 121015 101.99 102.07 101.50 101.91 +0.15 102,313 162,255 +3,929
Mar13 121015 101.01 101.21 101.00 101.21 +0.15 25 273 +20
Jun13 121015 100.56 100.56 100.41 100.56 +0.15 0 7 +0
Total Volume and Open Interest 102,338 162,540 +3,949
British Pound(CME)
Dec12 121015 160.73 160.77 160.17 160.71 +0.01 90,136 163,604 +1,241
Mar13 121015 160.23 160.66 160.23 160.66 +0.02 10 166 +2
Jun13 121015 160.61 160.61 160.58 160.61 +0.03 0 57 +0
Total Volume and Open Interest 90,146 163,828 +1,243
Canadian Dollar(CME)
Dec12 121015 102.04 102.22 101.77 102.03 +0.10 62,645 185,896 +1,631
Mar13 121015 101.71 101.96 101.55 101.80 +0.11 66 2,464 -43
Jun13 121015 101.56 101.56 101.44 101.56 +0.12 23 577 -21
Sep13 121015 101.29 101.29 101.19 101.29 +0.10 0 604 +0
Total Volume and Open Interest 62,734 189,618 +1,567
Japanese Yen(CME)
Dec12 121015 127.56 127.74 126.86 127.15 -0.49 55,196 127,633 -2,328
Mar13 121015 127.25 127.77 127.11 127.28 -0.49 40 405 +36
Jun13 121015 127.17 127.91 127.17 127.41 -0.50 1 16 -1
Total Volume and Open Interest 55,237 128,061 -2,293
Swiss Franc(CME)
Dec12 121015 107.28 107.43 106.81 107.18 -0.11 23,298 34,275 +1
Mar13 121015 107.36 107.47 107.36 107.36 -0.11 8 17 -4
Jun13 121015 107.54 107.66 107.54 107.54 -0.12 0 3 +0
Total Volume and Open Interest 23,306 34,295 -3
EuroFX(CME)
Dec12 121015 129.63 129.87 128.98 129.49 -0.16 199,900 221,838 -87
Mar13 121015 129.27 129.96 129.09 129.62 -0.16 83 791 +15
Jun13 121015 129.62 129.90 129.62 129.73 -0.17 3 535 +1
Total Volume and Open Interest 199,987 223,204 -72
Mexican Peso(CME)
Oct12 121015 779.25 779.25 779.25 779.25 +2.50      
Nov12 121015 777.00 777.00 774.25 777.00 +2.75      
Total Volume and Open Interest 19,893 205,953 +820
Brazilian Real(CME)
Nov12 121015 489.00 491.00 489.00 490.55 +1.25 0 2,871 +0
Dec12 121015 487.50 489.00 486.90 488.60 +1.10 2 2,234 +0
Jan13 121015 486.80 486.80 485.70 486.80 +1.10      
Feb13 121015 485.05 485.05 483.95 485.05 +1.10 0 1 +0
Total Volume and Open Interest 2 27,602 +0
30-Year T-Bonds(CBOT)
Dec12 121015 149~200 149~260 149~000 149~140 -0~040 340,754 582,631 +9,697
Mar13 121015 148~140 148~140 147~230 148~020 -0~050 41 106 +4
Jun13 121015 146~290 147~020 146~290 146~290 -0~050      
Total Volume and Open Interest 340,795 582,737 +9,701
10-Year T-Notes(CBOT)
Dec12 121015 133~100 133~130 133~025 133~100 unch 722,570 1,692,508 +17,156
Mar13 121015 132~255 132~270 132~210 132~240 unch 283 613 +268
Jun13 121015 131~290 131~290 131~290 131~290 unch      
Total Volume and Open Interest 722,853 1,693,121 +17,424
5-Year T-Notes(CBOT)
Dec12 121015 124~156 124~166 124~124 124~160 +0~004 344,277 1,441,787 +8,579
Mar13 121015 124~060 124~086 124~060 124~086 +0~002 2 30 +0
Jun13 121015 123~206 123~206 123~204 123~206 +0~002      
Total Volume and Open Interest 344,279 1,441,817 +8,579
2 Year T-Notes(CBOT)
Dec12 121015 110~066 110~072 110~066 110~072 +0~002 101,366 948,014 -10,543
Mar13 121015 110~060 110~066 110~060 110~066 +0~004 1,076 1,154 +1,004
Jun13 121015 109~232 109~232 109~226 109~232 +0~004      
Total Volume and Open Interest 102,442 949,168 -9,539
Eurodollars(CME)
Dec12 121015 99.700 99.710 99.690 99.700 +0.005 113,483 984,133 +3,371
Mar13 121015 99.690 99.705 99.685 99.695 +0.010 145,527 822,389 +8,358
Jun13 121015 99.660 99.680 99.655 99.670 +0.010 154,281 750,659 +16,881
Sep13 121015 99.635 99.660 99.635 99.650 +0.010 141,391 659,291 +25,161
Dec13 121015 99.605 99.625 99.600 99.615 +0.010 126,410 673,466 +14,555
Mar14 121015 99.580 99.590 99.570 99.585 +0.010 99,097 626,007 +10,408
Jun14 121015 99.535 99.550 99.530 99.540 +0.005 112,684 469,246 -7,647
Sep14 121015 99.490 99.500 99.485 99.495 +0.005 120,632 456,810 -91
Dec14 121015 99.430 99.440 99.420 99.435 +0.005 143,202 429,528 -953
Mar15 121015 99.370 99.385 99.355 99.375 unch 102,843 436,051 +2,286
Jun15 121015 99.300 99.305 99.280 99.295 -0.005 92,839 510,500 +2,446
Sep15 121015 99.200 99.205 99.180 99.195 -0.005 81,859 339,957 +3,412
Dec15 121015 99.080 99.085 99.055 99.070 -0.010 113,261 302,731 +13,751
Mar16 121015 98.955 98.960 98.920 98.945 -0.010 67,412 197,002 +4,994
Jun16 121015 98.810 98.815 98.775 98.800 -0.010 43,914 147,576 +339
Sep16 121015 98.660 98.665 98.620 98.650 -0.010 39,879 135,617 -2,108
Dec16 121015 98.495 98.500 98.460 98.485 -0.015 89,197 107,361 +2,526
Mar17 121015 98.350 98.355 98.320 98.340 -0.015 27,385 85,197 +1,041
Total Volume and Open Interest 1,875,961 8,363,986 +99,921
Ultra T-Bond(CBOT)
Dec12 121015 165~11 165~23 164~13 165~02 -0~08 48,126 371,761 +2,262
Mar13 121015 163~21 163~30 163~21 163~21 -0~09 0 2 +0
Jun13 121015 163~21 163~30 163~21 163~21 -0~09      
Total Volume and Open Interest 48,126 371,763 +2,262
30 Day Federal Funds(CBOT)
Oct12 121015 99.848 99.850 99.842 99.845 -0.005 699 60,266 +42
Nov12 121015 99.855 99.855 99.850 99.855 unch 927 52,266 -95
Dec12 121015 99.865 99.865 99.855 99.865 unch 1,090 30,443 -327
Jan13 121015 99.865 99.870 99.865 99.870 unch 577 19,345 +7
Feb13 121015 99.870 99.875 99.870 99.870 unch 280 21,089 +30
Mar13 121015 99.870 99.875 99.870 99.875 unch 801 18,737 +80
Total Volume and Open Interest 9,835 374,016 -604
3-Mth Euro-Yen(CME)
Dec12 121015 99.683 99.683 99.683 99.683 unch      
Mar13 121015 99.705 99.705 99.705 99.705 unch      
Jun13 121015 99.730 99.730 99.730 99.730 unch      
Sep13 121015 99.738 99.738 99.738 99.738 unch      
Dec13 121015 99.740 99.740 99.740 99.740 unch      
Mar14 121015 99.740 99.740 99.740 99.740 unch      
Jun14 121015 99.600 99.600 99.600 99.600 unch      
Sep14 121015 99.460 99.460 99.460 99.460 unch      
Dec14 121015 99.685 99.685 99.685 99.685 unch      
Mar15 121015 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121015 99.68 99.68 99.68 99.68 unch 0 1,059 +0
Mar13 121015 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121015 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121015 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121015 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121015 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121015 99.60 99.60 99.60 99.60 unch      
Sep14 121015 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,481 +0
Japanese Gov't Bonds(SGX)
Dec12 121015 144.17 144.32 144.13 144.30 +0.12 4,015 24,942 +1,108
Mar13 121015 143.45 143.45 143.45 143.45 +0.12      
Jun13 121015 141.36 141.36 141.36 141.36 +0.12      
Total Volume and Open Interest 4,015 24,942 +1,108
Euro-Bund(EUREX)
Dec12 121015 141.75 141.83 141.39 141.55 -0.15 603,933 862,992 +17,928
Mar13 121015 143.37 143.37 143.00 143.13 -0.15 1,313 68,066 +554
Jun13 121015 143.13 143.13 143.13 143.13 -0.15      
Total Volume and Open Interest 605,246 931,058 +18,482
Euro-Bobl(EUREX)
Dec12 121015 125.78 125.80 125.64 125.71 -0.07 349,086 768,779 +9,366
Mar13 121015 126.29 126.33 126.29 126.33 -0.05 2,207 30,153 +2,034
Jun13 121015 126.33 126.33 126.33 126.33 -0.05      
Total Volume and Open Interest 351,293 798,932 +11,400
3-Mth Euribor(EUREX)
Dec12 121015 99.795 99.795 99.795 99.795 -0.005 5 1,762 +5
Mar13 121015 99.790 99.790 99.790 99.790 -0.010 5 1,249 +0
Jun13 121015 99.760 99.760 99.755 99.755 -0.010 0 758 +0
Total Volume and Open Interest 30 5,915 +5
Long Gilt(LIFFE)
Dec12 121015 120~10 120~12 120~00 120~05 -0~07 89,478 356,806 +7,446
Mar13 121015 119~10 119~10 119~10 119~10 -0~07 0 150 +100
Total Volume and Open Interest 89,478 356,956 +7,546
3-Mth Short Sterling(LIFFE)
Dec12 121015 99.48 99.49 99.47 99.47 unch 25,427 352,270 -3,445
Mar13 121015 99.49 99.50 99.49 99.49 unch 29,992 388,606 +9,326
Jun13 121015 99.50 99.51 99.49 99.49 -0.01 33,372 314,609 -1,818
Sep13 121015 99.49 99.51 99.48 99.48 -0.02 25,389 316,544 -3,626
Dec13 121015 99.47 99.48 99.45 99.45 -0.03 42,092 359,304 -3,933
Mar14 121015 99.44 99.46 99.42 99.43 -0.02 33,592 276,357 +1,341
Total Volume and Open Interest 306,873 2,824,751 +10,770
3-Mth Euribor(LIFFE)
Dec12 121015 99.800 99.800 99.790 99.795 -0.005 58,423 555,622 +13,175
Mar13 121015 99.800 99.800 99.780 99.790 -0.010 80,874 521,329 +3,088
Jun13 121015 99.765 99.770 99.735 99.755 -0.010 77,360 443,534 -2,623
Total Volume and Open Interest 665,383 3,902,158 +13,914
3-Mth Aus T-Bills(SFE)
Dec12 121015 96.97 97.03 96.97 97.01 +0.03 22,603 156,129 +5,404
Mar13 121015 97.27 97.32 97.24 97.30 +0.03 19,471 173,797 +2,742
Jun13 121015 97.38 97.45 97.35 97.42 +0.03 18,147 129,956 +3,494
Sep13 121015 97.36 97.45 97.35 97.42 +0.06 16,721 79,625 +4,194
Dec13 121015 97.29 97.38 97.29 97.35 +0.05 5,216 66,186 +2,151
Mar14 121015 97.22 97.31 97.21 97.29 +0.06 3,325 39,219 +1,491
Jun14 121015 97.18 97.24 97.18 97.23 +0.07 1,108 16,841 -112
Sep14 121015 97.12 97.18 97.12 97.16 +0.07 395 8,746 -43
Dec14 121015 97.09 97.09 97.09 97.09 +0.07 10 901 -8
Mar15 121015 97.02 97.02 97.02 97.02 +0.07 0 33 +0
Total Volume and Open Interest 86,996 671,636 +19,313
10-Year Aus T-Bonds(SFE)
Dec12 121015 97.06 97.11 97.03 97.08 +0.02 39,324 408,523 -3,265
Mar13 121015 97.08 97.08 97.08 97.08 +0.02      
Total Volume and Open Interest 39,324 408,523 -3,265
3-Year Aus T-Bonds(SFE)
Dec12 121015 97.62 97.68 97.60 97.66 +0.03 126,323 493,072 +20,799
Mar13 121015 97.66 97.66 97.66 97.66 +0.03      
Total Volume and Open Interest 126,323 493,072 +20,799
Gold(CMX)
Oct12 121015 1750.0 1750.0 1729.9 1736.0 -22.0 84 302 -13
Dec12 121015 1755.2 1755.5 1729.7 1737.6 -22.1 130,391 348,354 -2,760
Feb13 121015 1757.4 1757.4 1732.0 1739.7 -22.1 3,324 33,349 +1,795
Apr13 121015 1755.9 1755.9 1735.6 1741.7 -22.2 753 17,558 -261
Jun13 121015 1755.1 1755.3 1737.3 1743.7 -22.2 812 21,571 -315
Aug13 121015 1756.9 1757.0 1739.2 1745.6 -22.2 196 5,222 +127
Oct13 121015 1755.0 1755.0 1747.7 1747.7 -22.2 11 4,220 +3
Dec13 121015 1766.5 1766.5 1742.8 1749.9 -22.3 127 11,625 -22
Feb14 121015 1752.4 1752.4 1752.4 1752.4 -22.4 2 2,462 -2
Apr14 121015 1770.5 1770.5 1754.8 1754.8 -22.4 25 3,076 +0
Jun14 121015 1757.3 1757.3 1757.3 1757.3 -22.5 330 8,220 -325
Aug14 121015 1759.9 1759.9 1759.9 1759.9 -22.6      
Total Volume and Open Interest 136,594 478,441 -1,846
Silver(CMX)
Dec12 121015 3345.5 3347.0 3257.0 3274.3 -92.6 38,299 87,938 -290
Mar13 121015 3350.0 3350.0 3266.5 3282.0 -92.7 1,584 12,451 +622
May13 121015 3327.0 3331.0 3282.5 3285.6 -92.8 186 4,461 +75
Jul13 121015 3341.0 3341.0 3280.0 3288.6 -92.8 160 5,780 +138
Sep13 121015 3336.0 3337.5 3287.5 3291.4 -92.8 36 3,240 -22
Dec13 121015 3350.0 3350.0 3290.0 3295.2 -92.8 284 15,123 -73
Mar14 121015 3292.5 3292.5 3292.5 3292.5 -92.9 0 786 +0
Total Volume and Open Interest 40,780 143,056 +465
Platinum(NYMEX)
Oct12 121015 1641.0 1642.8 1623.3 1631.3 -25.8 12 111 +7
Jan13 121015 1658.0 1658.0 1623.0 1632.3 -27.0 9,397 62,139 -152
Apr13 121015 1650.0 1651.0 1628.0 1635.5 -27.0 111 3,072 +14
Jul13 121015 1631.0 1638.1 1631.0 1638.1 -26.7 0 105 +0
Total Volume and Open Interest 9,526 65,464 -134
Palladium(NYMEX)
Dec12 121015 633.55 643.10 624.00 632.60 -6.45 4,081 18,569 -500
Mar13 121015 637.00 639.20 628.75 633.85 -6.55 239 1,282 +222
Jun13 121015 634.85 634.85 634.85 634.85 -6.50 0 5 +0
Total Volume and Open Interest 4,321 19,866 -277
Copper(CMX)
Dec12 121015 370.30 371.05 364.60 370.15 -0.15 45,025 95,588 -4,360
Mar13 121015 369.80 371.65 365.40 370.85 -0.10 4,591 33,231 +1,395
May13 121015 369.10 371.35 365.85 371.35 -0.05 297 5,392 +138
Jul13 121015 369.10 371.85 368.10 371.75 -0.10 99 4,817 +12
Sep13 121015 369.10 372.10 369.10 372.10 unch 2 1,507 +0
Total Volume and Open Interest 50,485 153,562 -2,870
DJIA Index(CBOT)
Dec12 121015 13242 13365 13212 13359 +114 174 12,965 +6
Mar13 121015 13282 13282 13168 13282 +114 0 5 +0
Jun13 121015 13206 13206 13092 13206 +114      
Sep13 121015 13127 13127 13013 13127 +114      
Total Volume and Open Interest 174 12,970 +6
E-mini DJIA Index(CBOT)
Dec12 121015 13255 13369 13208 13359 +114 104,932 115,212 +78
Mar13 121015 13282 13282 13282 13282 +114 4 181 +4
Jun13 121015 13206 13206 13206 13206 +114 0 48 +0
Sep13 121015 13127 13127 13127 13127 +114      
Total Volume and Open Interest 104,936 115,441 +82
S & P 500(CME)
Dec12 121015 1423.50 1436.50 1416.30 1435.50 +14.00 10,307 194,151 -1,709
Mar13 121015 1417.60 1429.20 1417.60 1428.70 +14.00 4 2,205 -5
Jun13 121015 1421.60 1422.10 1421.60 1421.60 +14.00 200 760 +200
Sep13 121015 1415.10 1415.60 1415.10 1415.10 +14.00      
Total Volume and Open Interest 10,511 197,116 -1,514
S & P 500 E-Mini(Globex)
Dec12 121015 1423.50 1436.50 1416.50 1435.50 +14.00 1,624,836 2,897,739 +2,817
Mar13 121015 1416.50 1429.50 1410.50 1428.75 +14.00 1,627 24,534 +201
Total Volume and Open Interest 1,626,529 2,923,733 +3,074
NASDAQ 100(CME)
Dec12 121015 2711.00 2737.00 2706.00 2731.30 +21.30 219 8,952 -3,460
Mar13 121015 2705.00 2729.00 2705.00 2724.80 +21.30 0 3 +0
Jun13 121015 2719.30 2719.30 2698.00 2719.30 +21.30      
Total Volume and Open Interest 219 8,955 -3,460
NASDAQ 100 E-Mini(Globex)
Dec12 121015 2713.00 2736.30 2705.00 2731.30 +21.30 208,152 391,159 -1,354
Mar13 121015 2720.00 2724.80 2703.80 2724.80 +21.30 20 117 +20
Total Volume and Open Interest 208,172 391,285 -1,334
S & P Midcap 400(CME)
Dec12 121015 977.50 982.50 968.00 981.70 +9.10 113 611 +112
Mar13 121015 979.70 979.70 970.60 979.70 +9.10      
Jun13 121015 977.60 977.60 968.50 977.60 +9.10      
Total Volume and Open Interest 113 611 +112
Volatility Index(CBOE)
Oct12 121015 16.40 16.60 15.55 15.70 -0.95 44,124 59,726 -7,373
Nov12 121015 17.75 18.00 17.10 17.15 -0.83 49,442 153,471 +7,230
Dec12 121015 18.50 18.65 17.91 18.05 -0.57 19,151 63,478 +2,759
Jan13 121015 19.70 20.14 19.50 19.70 -0.32 15,800 38,546 +38,546
Total Volume and Open Interest 148,608 419,966 +65,536
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121015 8560 8670 8505 8655 +100 2,557 21,654 +168
Mar13 121015 8655 8655 8655 8655 +100      
Total Volume and Open Interest 2,557 21,654 +168
Nikkei 225(SGX)
Dec12 121015 8560 8605 8490 8580 +15 95,104 217,099 +619
Mar13 121015 8510 8570 8510 8570 +20 17 1,751 -1
Jun13 121015 8485 8485 8485 8485 +15 0 1,205 +0
Total Volume and Open Interest 95,521 230,351 -21,550
CAC 40(EURONEXT)
Oct12 121015 3382.5 3441.0 3380.5 3422.0 +33.0 134,777 338,393 +34
Nov12 121015 3384.0 3439.0 3381.0 3420.0 +32.5 30,690 26,846 +246
Dec12 121015 3377.5 3428.0 3377.5 3410.5 +32.5 225 25,421 -42
Total Volume and Open Interest 165,692 390,868 +239
Hang Seng Index(HKFE)
Oct12 121015 21096 21160 21039 21106 +10 68,914 112,221 +774
Nov12 121015 21080 21150 21034 21100 +14 1,224 3,000 +520
Dec12 121015 21090 21156 21050 21109 +14 435 8,730 +275
Total Volume and Open Interest 70,637 125,510 +1,571
DAX(EUREX)
Dec12 121015 7235.0 7306.0 7222.0 7265.0 +19.5 115,993 145,513 -3,760
Mar13 121015 7238.5 7306.5 7238.5 7268.0 +19.5 184 5,765 -47
Jun13 121015 7267.5 7305.0 7255.0 7275.5 +19.0 146 741 +16
Total Volume and Open Interest 116,323 152,019 -3,791
FT-SE 100(EURONEXT)
Dec12 121015 5764.50 5809.00 5742.50 5780.00 +11.00 75,217 579,267 -2,272
Mar13 121015 5710.00 5760.00 5710.00 5737.00 +11.00 4 323 +0
Jun13 121015 5673.00 5673.00 5673.00 5673.00 +11.00 0 12 +0
Total Volume and Open Interest 75,221 579,602 -2,272
SPI 200(SFE)
Dec12 121015 4485.0 4497.0 4467.0 4481.0 -7.0 23,833 254,483 +1,485
Mar13 121015 4450.0 4450.0 4444.0 4449.0 -8.0 12 1,646 -2
Jun13 121015 4446.0 4446.0 4446.0 4446.0 -7.0 0 2,623 +0
Total Volume and Open Interest 25,044 262,951 +2,621
FTSE MIB(ISE)
Dec12 121015 15470.00 15695.00 15455.00 15553.00 +61.00 17,261 32,088 +39
Mar13 121015 15460.00 15690.00 15460.00 15553.00 +61.00 28 36 +7
Jun13 121015 15273.00 15273.00 15273.00 15273.00 +61.00 0 1 +0
Total Volume and Open Interest 17,289 32,125 +46
KOSPI 200(KFE)
Dec12 121015 253.50 254.65 251.90 253.10 -0.30 212,773 101,763 +56
Mar13 121015 251.55 253.25 251.40 251.90 -0.95 38 3,080 -29
Jun13 121015 253.85 253.85 253.85 253.85 -0.30 0 1,047 +0
Total Volume and Open Interest 212,811 105,893 +27
GSCI(CME)
Nov12 121015 663.70 664.10 657.70 663.50 -1.50 557 9,570 +335
Dec12 121015 665.50 666.60 659.30 665.50 -1.00 0 1 +0
Jan13 121015 665.00 665.00 665.00 665.00        
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