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 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121016 1494.00 1514.75 1493.00 1493.75 +1.25 129,430 213,016 -700
Jan13 121016 1492.50 1513.50 1492.00 1492.75 +1.00 48,150 182,443 +3,118
Mar13 121016 1466.00 1487.75 1466.00 1468.75 +2.75 13,360 101,463 -295
May13 121016 1430.50 1448.75 1428.25 1432.75 +4.50 8,334 90,510 +241
Jul13 121016 1419.75 1438.25 1419.75 1424.00 +4.25 7,920 74,243 -1,409
Aug13 121016 1405.75 1414.25 1399.25 1403.00 +3.75 125 1,204 +40
Sep13 121016 1362.00 1374.00 1360.00 1363.25 +3.25 161 1,152 -35
Nov13 121016 1324.25 1339.25 1324.25 1328.00 +3.50 4,565 46,989 +330
Jan14 121016 1330.00 1337.25 1328.50 1332.50 +4.00 10 378 +0
Mar14 121016 1334.00 1334.00 1328.50 1331.25 +2.75 0 103 +0
May14 121016 1332.25 1332.25 1329.50 1332.25 +2.75 0 118 +0
Jul14 121016 1336.25 1336.25 1334.00 1336.25 +2.25 0 57 +0
Aug14 121016 1331.00 1331.00 1328.75 1331.00 +2.25      
Sep14 121016 1321.25 1321.25 1319.00 1321.25 +2.25      
Total Volume and Open Interest 212,078 713,564 +1,291
Soybean Meal(CBOT)
Dec12 121016 456.80 462.40 452.30 452.80 -3.30 35,973 99,939 +199
Jan13 121016 450.70 456.20 446.20 446.60 -3.20 6,167 24,518 +581
Mar13 121016 437.00 444.30 435.70 435.90 -0.90 3,236 24,150 -395
May13 121016 418.00 423.30 416.60 416.60 -0.30 2,280 24,651 +509
Jul13 121016 412.00 418.10 411.10 411.40 -0.40 1,156 17,893 -155
Aug13 121016 409.20 409.60 404.50 405.10 -0.90 92 1,903 +4
Sep13 121016 392.00 397.50 390.80 390.80 -3.00 124 1,590 +26
Oct13 121016 378.10 381.20 374.80 374.80 -2.30 184 3,025 +19
Dec13 121016 376.90 379.50 374.70 375.30 unch 641 8,362 +228
Jan14 121016 376.10 376.10 376.10 376.10 unch 0 306 +0
Total Volume and Open Interest 49,855 206,957 +1,016
Soybean Oil(CBOT)
Dec12 121016 50.01 50.74 50.01 50.47 +0.46 59,223 136,498 +1,233
Jan13 121016 50.42 51.10 50.42 50.85 +0.45 18,803 85,222 +1,608
Mar13 121016 50.95 51.60 50.95 51.34 +0.44 9,623 43,697 +1,103
May13 121016 51.33 51.95 51.33 51.74 +0.46 4,441 25,103 +396
Jul13 121016 51.79 52.25 51.75 52.06 +0.46 2,389 20,278 +5
Aug13 121016 52.28 52.28 51.68 52.13 +0.45 479 2,601 +64
Sep13 121016 51.64 51.97 51.54 51.97 +0.43 334 2,244 +59
Oct13 121016 50.96 51.49 50.94 51.35 +0.41 302 3,959 -36
Dec13 121016 50.93 51.40 50.81 51.22 +0.41 708 9,635 -42
Jan14 121016 51.37 51.37 50.98 51.37 +0.39 2 547 +1
Total Volume and Open Interest 96,313 330,609 +4,400
Canola(WCE)
Nov12 121016 599.1 609.8 599.1 605.6 +8.9 9,251 62,128 -2,958
Jan13 121016 598.0 609.1 598.0 604.8 +9.1 7,995 95,237 +2,950
Mar13 121016 597.7 605.9 597.7 602.3 +8.8 1,927 18,687 +636
May13 121016 596.2 599.4 595.3 595.3 +7.2 1,323 20,635 +662
Jul13 121016 593.2 598.0 593.2 593.6 +6.4 866 5,926 -49
Total Volume and Open Interest 21,718 208,222 +1,498
Corn(CBOT)
Dec12 121016 737.75 745.25 735.00 738.25 +1.00 123,034 573,228 -10,254
Mar13 121016 737.25 745.25 735.00 738.25 +1.00 31,703 310,255 +2,209
May13 121016 732.25 739.75 729.75 732.75 +1.00 6,807 82,365 +721
Jul13 121016 726.00 733.25 723.00 725.75 +0.50 9,754 132,275 -744
Sep13 121016 651.00 655.50 647.25 649.75 -1.50 1,284 25,321 +383
Dec13 121016 625.00 628.75 620.75 623.25 -3.00 5,011 111,744 +1,188
Mar14 121016 633.75 634.50 630.00 631.00 -3.00 140 2,434 +22
May14 121016 636.50 640.75 636.50 637.75 -3.00 79 802 +29
Jul14 121016 641.50 644.00 641.00 641.00 -3.00 81 1,081 +24
Sep14 121016 597.00 597.00 593.50 597.00 +3.50 0 71 +0
Total Volume and Open Interest 178,109 1,246,351 -6,282
Wheat(CBOT)
Dec12 121016 848.50 857.75 843.75 847.75 -0.50 54,468 239,726 -1,653
Mar13 121016 860.25 869.75 856.00 860.25 -0.25 11,817 89,465 +133
May13 121016 865.00 872.25 860.25 864.00 unch 3,306 25,904 +474
Jul13 121016 833.00 840.75 828.50 832.75 -0.25 3,517 62,793 -161
Sep13 121016 844.25 844.25 835.00 837.25 +0.50 257 2,470 +19
Dec13 121016 850.25 855.00 843.75 847.00 +0.25 908 39,292 +152
Total Volume and Open Interest 74,290 463,216 -1,027
Wheat(KCBT)
Dec12 121016 881.75 891.00 878.75 882.75 +1.50 8,618 97,429 -1,482
Mar13 121016 896.25 904.00 892.00 895.75 +1.25 2,344 31,080 +275
May13 121016 901.00 906.50 896.75 900.25 +0.50 373 10,542 +30
Jul13 121016 870.50 875.00 863.75 869.50 -0.75 800 16,765 -314
Sep13 121016 879.00 879.50 867.25 873.00 -1.50 27 1,358 -3
Dec13 121016 887.00 892.00 881.25 883.75 -5.50 20 1,367 +0
Total Volume and Open Interest 12,182 158,820 -1,494
Wheat(MGE)
Dec12 121016 921.00 931.50 921.00 924.50 +3.50 3,021 25,098 -235
Mar13 121016 930.25 938.00 926.75 928.25 +0.75 738 10,122 -61
May13 121016 939.00 941.50 931.75 933.00 -1.00 235 3,059 +7
Jul13 121016 937.25 940.00 931.50 932.25 -0.25 56 1,921 -18
Sep13 121016 916.25 920.00 913.00 916.25 -0.25 53 2,747 +13
Total Volume and Open Interest 4,123 43,629 -286
Oats(CBOT)
Dec12 121016 389.00 395.00 388.00 392.50 +4.50 814 9,315 -112
Mar13 121016 391.25 394.50 390.50 393.75 +2.75 246 2,202 +71
May13 121016 393.25 393.25 390.25 393.25 +3.00 10 158 +4
Jul13 121016 392.75 392.75 389.75 392.75 +3.00 0 10 +0
Total Volume and Open Interest 1,071 11,727 -37
Rough Rice(CBOT)
Nov12 121016 14.99 15.01 14.85 14.87 -0.14 520 10,489 -514
Jan13 121016 15.31 15.34 15.18 15.19 -0.15 373 4,324 +195
Mar13 121016 15.57 15.57 15.53 15.53 -0.15 5 447 +5
May13 121016 15.81 15.81 15.74 15.74 -0.15 0 22 +0
Total Volume and Open Interest 898 15,308 -314
Live Cattle(CME)
Oct12 121016 124.430 125.785 124.350 125.550 +1.400 4,887 8,009 -807
Dec12 121016 126.080 127.050 126.000 126.680 +0.700 11,955 128,964 +1,308
Feb13 121016 130.050 130.735 129.880 130.435 +0.555 5,868 61,431 +1,160
Apr13 121016 133.575 133.985 133.400 133.935 +0.535 1,975 46,037 +318
Jun13 121016 130.250 130.500 130.075 130.450 +0.400 1,657 24,717 +486
Aug13 121016 130.130 130.535 130.100 130.450 +0.320 431 8,170 +84
Total Volume and Open Interest 26,982 280,564 +2,674
Feeder Cattle(CME)
Oct12 121016 144.250 146.200 144.250 146.100 +1.750 574 3,818 -179
Nov12 121016 145.380 147.785 145.200 147.735 +2.185 1,611 10,425 -220
Jan13 121016 147.000 149.685 146.800 149.600 +2.350 1,322 9,890 +437
Mar13 121016 149.785 152.100 149.500 152.000 +1.965 373 3,170 +33
Apr13 121016 151.250 153.575 151.250 153.100 +1.600 34 1,058 +20
May13 121016 152.800 154.785 152.800 154.400 +1.600 122 1,198 -35
Aug13 121016 156.050 157.650 156.050 157.000 +1.000 7 374 +3
Total Volume and Open Interest 4,043 29,937 +59
Lean Hogs(CME)
Dec12 121016 78.475 78.800 78.080 78.600 +0.050 14,257 102,015 +299
Feb13 121016 84.480 84.900 84.250 84.430 -0.150 5,122 41,511 -576
Apr13 121016 89.850 90.250 89.600 89.950 unch 2,073 26,923 -112
May13 121016 97.750 97.750 97.080 97.350 -0.400 20 1,212 -2
Jun13 121016 99.900 100.300 99.750 99.950 -0.085 1,587 23,977 +77
Jul13 121016 99.500 100.050 99.500 99.830 +0.330 359 6,310 +57
Aug13 121016 98.650 99.100 98.580 98.800 unch 231 6,096 +19
Oct13 121016 87.600 87.930 87.400 87.800 unch 205 3,367 +131
Total Volume and Open Interest 23,923 212,660 -79
Class III Milk(CME)
Oct12 121016 21.15 21.18 21.04 21.05 -0.11 38 5,471 -7
Nov12 121016 21.03 21.15 20.24 20.24 -0.73 134 5,239 +13
Dec12 121016 20.73 20.80 19.97 20.01 -0.62 109 4,487 +24
Jan13 121016 19.89 19.95 19.46 19.49 -0.29 81 1,725 +26
Feb13 121016 19.35 19.50 19.19 19.20 -0.06 58 1,459 +11
Total Volume and Open Interest 520 25,728 +70
Cocoa(ICE)
Dec12 121016 2354 2434 2347 2418 +64 6,398 88,339 -379
Mar13 121016 2363 2445 2363 2430 +61 2,022 46,902 +77
May13 121016 2378 2450 2378 2440 +59 397 22,169 +156
Jul13 121016 2433 2450 2411 2450 +59 199 14,666 +39
Sep13 121016 2441 2458 2427 2458 +59 21 5,465 +1
Dec13 121016 2450 2467 2437 2467 +59 3 6,918 +2
Mar14 121016 2446 2474 2437 2474 +58 0 10,645 +0
Total Volume and Open Interest 9,040 200,713 -104
Coffee "C"(ICE)
Dec12 121016 161.50 163.45 160.35 162.80 +1.95 10,287 79,338 +457
Mar13 121016 165.35 167.90 164.90 167.30 +1.95 4,646 44,841 +285
May13 121016 168.10 170.25 168.00 170.00 +1.95 974 11,241 +122
Jul13 121016 172.10 172.95 172.10 172.70 +1.95 480 6,485 -15
Sep13 121016 174.75 175.60 174.75 175.40 +2.05 179 3,464 -15
Dec13 121016 178.40 179.10 178.40 179.10 +2.05 35 2,765 +17
Total Volume and Open Interest 16,601 149,002 +851
Orange Juice(ICE)
Nov12 121016 112.30 113.50 111.15 113.05 +0.75 699 9,185 -2,000
Jan13 121016 112.30 113.35 111.00 112.95 +0.50 531 11,104 +504
Mar13 121016 113.50 115.00 112.95 114.90 +0.55 58 2,809 +33
May13 121016 116.90 117.20 116.90 117.20 +1.15 2 942 +1
Jul13 121016 118.90 119.20 118.90 119.20 +1.20 1 88 +0
Sep13 121016 120.75 120.75 120.75 120.75 +1.00 0 64 +0
Total Volume and Open Interest 1,291 24,275 -1,462
Sugar #11(ICE)
Mar13 121016 19.88 20.23 19.87 20.17 +0.32 32,104 372,242 +631
May13 121016 19.85 20.13 19.82 20.08 +0.29 10,976 84,539 +1,227
Jul13 121016 19.88 20.10 19.76 19.98 +0.24 5,935 110,621 -233
Oct13 121016 20.05 20.37 20.05 20.20 +0.17 2,437 57,624 -347
Mar14 121016 20.56 20.76 20.48 20.53 +0.08 1,633 36,493 +131
May14 121016 20.55 20.55 20.37 20.41 +0.08 287 10,785 -38
Jul14 121016 20.44 20.44 20.30 20.33 +0.11 61 6,773 +7
Oct14 121016 20.44 20.46 20.33 20.36 +0.11 18 7,824 +2
Total Volume and Open Interest 53,497 694,131 +1,374
London Cocoa(LCE)
Dec12 121016 1534 1554 1522 1550 +36 4,484 57,683 +605
Mar13 121016 1539 1560 1530 1557 +34 4,207 69,436 -21
May13 121016 1551 1569 1542 1566 +34 1,134 26,133 +490
Jul13 121016 1559 1576 1559 1573 +33 138 16,647 +163
Sep13 121016 1569 1580 1568 1579 +34 44 13,459 +18
Dec13 121016 1578 1578 1567 1576 +35 178 7,618 +10
Mar14 121016 1551 1567 1551 1567 +37 75 6,853 +25
Total Volume and Open Interest 10,260 203,095 +1,290
London Sugar(LCE)
Dec12 121016 557.60 562.80 554.00 557.90 +3.60 2,173 33,047 +493
Mar13 121016 546.20 550.80 543.10 546.40 +3.60 3,247 32,927 -176
May13 121016 548.90 551.30 545.10 549.00 +4.20 803 9,719 +321
Aug13 121016 549.10 551.00 545.20 548.10 +3.30 111 4,538 +75
Oct13 121016 549.90 549.90 544.20 547.10 +1.90 19 3,277 +98
Total Volume and Open Interest 6,359 85,519 +822
Cotton(ICE)
Dec12 121016 72.34 75.17 72.00 74.86 +2.52 12,067 119,119 -432
Mar13 121016 72.90 74.85 72.66 74.61 +1.66 2,316 56,816 +667
May13 121016 73.78 75.57 73.78 75.50 +1.66 276 8,587 +78
Jul13 121016 74.60 76.45 74.46 76.41 +1.88 83 8,392 +34
Oct13 121016 77.36 77.36 77.36 77.36 +1.75 0 3 +0
Dec13 121016 76.39 78.00 76.28 77.85 +1.61 42 4,287 -16
Total Volume and Open Interest 14,784 197,260 +331
Lumber(CME)
Nov12 121016 286.3 296.9 285.8 296.6 +9.7 407 2,616 -173
Jan13 121016 296.9 306.8 296.5 306.8 +10.0 306 3,821 +78
Mar13 121016 306.5 316.1 306.5 316.1 +10.0 17 723 +9
May13 121016 320.2 323.8 320.2 323.8 +10.0 0 94 +0
Total Volume and Open Interest 730 7,278 -86
Crude Oil(NYM)
Nov12 121016 91.76 92.32 91.30 92.09 +0.24 269,016 132,920 -17,591
Dec12 121016 92.32 92.79 91.82 92.54 +0.22 144,320 311,879 +12,110
Jan13 121016 92.65 93.30 92.38 93.04 +0.21 62,726 148,844 -170
Feb13 121016 93.26 93.77 92.94 93.48 +0.17 22,069 71,283 +6,027
Mar13 121016 93.65 94.16 93.40 93.89 +0.15 19,739 91,042 +2,804
Apr13 121016 94.19 94.22 93.64 94.20 +0.13 7,319 36,954 +123
May13 121016 94.25 94.75 94.00 94.43 +0.11 5,809 31,103 +372
Jun13 121016 94.33 94.94 94.13 94.60 +0.09 29,291 95,482 -9
Jul13 121016 94.33 94.74 94.33 94.70 +0.08 7,654 37,476 +1,747
Aug13 121016 94.78 94.78 94.70 94.70 +0.06 3,244 26,310 +478
Sep13 121016 94.62 94.69 94.24 94.65 +0.04 3,363 38,453 +113
Oct13 121016 94.55 94.56 94.55 94.56 +0.02 2,096 23,804 -541
Nov13 121016 94.46 94.46 94.46 94.46 unch 1,528 26,280 +297
Dec13 121016 94.27 94.88 93.96 94.33 -0.03 22,637 167,289 +60
Jan14 121016 94.06 94.06 94.06 94.06 -0.05 220 25,580 +28
Feb14 121016 93.79 93.79 93.79 93.79 -0.07 64 9,037 -79
Total Volume and Open Interest 616,178 1,576,028 +8,155
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121016 91.875 92.325 91.250 92.100 +0.250 9,052 7,313 +356
Dec12 121016 92.225 92.800 91.775 92.550 +0.225 1,398 7,023 +408
Jan13 121016 92.925 93.125 92.575 93.050 +0.225 74 1,608 -18
Feb13 121016 93.500 93.500 92.950 93.475 +0.175 43 520 +16
Mar13 121016 93.900 93.900 93.900 93.900 +0.150 1 6 -1
Apr13 121016 94.200 94.200 94.200 94.200 +0.125 0 4 +0
May13 121016 94.425 94.425 94.425 94.425 +0.100 0 3 +0
Jun13 121016 94.375 94.600 94.375 94.600 +0.100 0 38 +0
Jul13 121016 94.700 94.700 94.700 94.700 +0.075      
Total Volume and Open Interest 10,568 16,667 +761
Heating Oil(NYM)
Nov12 121016 320.89 321.58 318.20 319.85 -1.06 55,415 78,228 -4,663
Dec12 121016 319.28 320.00 316.88 318.49 -0.81 52,478 76,007 -1,356
Jan13 121016 317.30 318.54 315.72 317.05 -0.70 28,125 45,755 +835
Feb13 121016 315.96 316.44 313.70 314.99 -0.70 16,878 24,355 +1,792
Mar13 121016 313.75 314.05 311.19 312.33 -0.86 18,742 24,332 -2,340
Apr13 121016 309.82 310.98 308.50 309.08 -1.03 5,756 23,120 +308
May13 121016 309.82 309.82 309.82 309.82 -1.05 1,660 12,999 +268
Jun13 121016 308.87 309.04 306.67 307.50 -1.02 2,528 15,449 +547
Jul13 121016 306.30 306.30 306.30 306.30 -0.99 105 3,928 -24
Aug13 121016 305.66 305.66 305.66 305.66 -0.91 90 2,379 +48
Sep13 121016 305.67 305.67 305.22 305.22 -0.83 238 5,080 +199
Oct13 121016 305.13 305.13 305.13 305.13 -0.72 239 1,956 +33
Nov13 121016 305.08 305.08 305.08 305.08 -0.64 545 1,760 -74
Dec13 121016 306.68 306.68 304.00 304.90 -0.59 1,866 9,012 +763
Total Volume and Open Interest 184,665 326,063 -3,664
Gasoline(NYMEX)
Nov12 121016 285.15 287.60 282.94 284.53 -0.50 58,366 57,280 -7,240
Dec12 121016 280.49 282.00 278.75 280.21 +0.28 54,042 97,521 +7,347
Jan13 121016 278.38 279.73 277.36 278.33 +0.38 16,415 45,560 +174
Feb13 121016 277.69 279.56 277.03 278.24 +0.42 8,704 17,969 -686
Mar13 121016 279.33 281.27 278.50 279.67 +0.23 5,243 18,727 +411
Apr13 121016 294.16 295.55 293.00 294.22 +0.17 2,150 11,017 +321
May13 121016 293.66 294.15 292.49 293.19 +0.20 1,205 6,706 +209
Jun13 121016 290.01 290.61 288.71 289.72 +0.19 1,447 7,657 -338
Jul13 121016 285.82 285.82 285.82 285.82 +0.23 569 2,457 +385
Aug13 121016 281.35 281.57 281.35 281.57 +0.31 42 1,850 +1
Total Volume and Open Interest 148,577 280,503 +548
e-miNY RBOB Gasoline(NYM)
Nov12 121016 284.50 284.53 284.50 284.50 -0.50      
Dec12 121016 280.20 280.21 280.20 280.20 +0.30      
Jan13 121016 278.30 278.33 278.30 278.30 +0.30      
Feb13 121016 278.20 278.24 278.20 278.20 +0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121016 3.490 3.519 3.408 3.437 -0.049 154,521 157,204 -8,762
Dec12 121016 3.774 3.814 3.727 3.767 -0.007 82,801 134,241 +2,730
Jan13 121016 3.904 3.935 3.855 3.894 -0.002 53,217 250,453 +4,049
Feb13 121016 3.914 3.947 3.872 3.910 +0.002 12,396 45,211 +861
Mar13 121016 3.879 3.905 3.832 3.871 +0.003 12,777 118,842 +1,474
Apr13 121016 3.845 3.855 3.791 3.829 +0.009 23,653 105,666 +1,364
May13 121016 3.867 3.867 3.815 3.852 +0.009 5,915 33,940 -158
Jun13 121016 3.916 3.921 3.854 3.891 +0.007 2,665 19,296 +462
Jul13 121016 3.924 3.948 3.895 3.933 +0.007 4,436 25,032 +1,070
Aug13 121016 3.975 3.975 3.910 3.949 +0.007 1,955 20,216 +46
Sep13 121016 3.943 3.956 3.914 3.950 +0.007 1,703 17,251 +272
Oct13 121016 3.980 4.001 3.953 3.985 +0.007 6,866 74,076 +1,132
Nov13 121016 4.090 4.090 4.054 4.083 +0.008 2,404 22,975 +271
Dec13 121016 4.265 4.275 4.244 4.271 +0.008 2,558 26,713 +308
Jan14 121016 4.373 4.380 4.345 4.377 +0.007 2,102 50,241 +199
Feb14 121016 4.331 4.348 4.324 4.348 +0.011 193 4,901 +41
Total Volume and Open Interest 372,531 1,194,410 +6,541
Brent Crude Oil(ICE)
Nov12 121016 115.72 116.20 114.50 115.07 -0.73 108,756 27,476 -27,517
Dec12 121016 114.33 114.87 113.48 114.00 -0.40 246,136 306,626 +16,386
Jan13 121016 113.42 114.00 112.75 113.28 -0.26 73,938 177,953 +7,893
Feb13 121016 112.81 113.29 112.15 112.66 -0.20 27,753 67,953 +2,286
Mar13 121016 112.17 112.72 111.62 112.10 -0.17 26,044 55,160 +256
Apr13 121016 111.60 112.19 111.23 111.58 -0.14 10,203 28,629 +684
May13 121016 111.00 111.66 110.70 111.05 -0.12 6,977 29,610 +1,168
Jun13 121016 110.44 111.12 110.01 110.50 -0.12 30,423 76,729 +1,659
Jul13 121016 110.49 110.50 109.50 109.96 -0.13 3,427 23,172 +239
Aug13 121016 109.24 109.38 109.24 109.38 -0.15 2,271 36,662 +157
Sep13 121016 108.79 108.79 108.79 108.79 -0.16 3,858 33,978 +713
Oct13 121016 108.13 108.23 108.13 108.23 -0.16 1,663 30,296 +49
Nov13 121016 107.59 107.73 107.59 107.73 -0.16 2,313 23,366 -193
Dec13 121016 107.62 108.04 106.87 107.27 -0.16 23,419 112,040 +1,075
Total Volume and Open Interest 576,520 1,220,267 +4,964
Gas Oil(ICE)
Nov12 121016 1002.50 1006.25 998.25 1003.25 +5.50 71,101 126,062 -460
Dec12 121016 991.00 994.00 985.00 989.50 +4.75 89,838 159,855 +4,110
Jan13 121016 984.00 986.00 977.25 981.25 +5.00 38,573 66,498 +1,431
Feb13 121016 978.50 979.50 971.75 974.75 +5.50 19,072 34,070 +1,590
Mar13 121016 972.75 973.25 966.00 968.50 +5.75 18,724 33,135 -201
Apr13 121016 967.00 967.00 960.25 962.00 +5.75 9,540 26,695 +1,194
May13 121016 961.50 961.50 955.00 956.75 +6.25 4,421 19,591 +839
Jun13 121016 957.25 957.50 951.25 953.00 +6.50 10,479 40,272 +1,851
Jul13 121016 954.00 954.00 950.00 950.25 +6.50 559 12,871 +36
Aug13 121016 950.75 951.25 947.50 947.50 +6.50 503 8,887 +316
Total Volume and Open Interest 270,016 626,948 +11,660
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121016 2.395 2.397 2.370 2.375 -0.008 168 653 -16
Dec12 121016 2.383 2.383 2.358 2.365 -0.004 446 1,762 -142
Jan13 121016 2.365 2.367 2.355 2.362 +0.001 108 1,292 -19
Feb13 121016 2.374 2.374 2.348 2.355 -0.006 113 825 -50
Mar13 121016 2.380 2.380 2.354 2.362 -0.005 194 1,752 -36
Apr13 121016 2.385 2.385 2.363 2.373 -0.005 81 477 -3
May13 121016 2.386 2.402 2.369 2.381 -0.007 43 1,018 +1
Total Volume and Open Interest 1,416 10,116 -174
WTI Crude Oil(ICE)
Nov12 121016 91.70 92.32 91.33 92.09 +0.24 46,023 39,601 -6,458
Dec12 121016 92.18 92.79 91.83 92.54 +0.22 34,990 120,562 +1,491
Jan13 121016 92.67 93.20 92.44 93.04 +0.21 11,752 43,538 +979
Feb13 121016 93.54 93.79 92.98 93.48 +0.17 5,664 20,747 +12
Mar13 121016 93.93 94.09 93.40 93.89 +0.15 6,952 32,063 +1,555
Apr13 121016 94.29 94.37 93.73 94.20 +0.13 3,163 11,207 +657
May13 121016 94.16 94.49 93.99 94.43 +0.11 1,904 8,900 +50
Jun13 121016 94.69 94.69 94.16 94.60 +0.09 8,003 46,660 -655
Jul13 121016 94.70 94.70 94.70 94.70 +0.08 2,637 5,043 +903
Aug13 121016 94.70 94.70 94.70 94.70 +0.06 853 5,339 +85
Sep13 121016 94.65 94.65 94.65 94.65 +0.04 482 9,484 +141
Oct13 121016 94.56 94.56 94.56 94.56 +0.02 240 4,488 -3
Nov13 121016 94.46 94.46 94.46 94.46 unch 271 4,652 +17
Dec13 121016 94.51 94.54 94.00 94.33 -0.03 5,389 70,673 -37
Jan14 121016 94.06 94.06 94.06 94.06 -0.05 30 4,254 +10
Feb14 121016 93.79 93.79 93.79 93.79 -0.07 14 1,839 +1
Total Volume and Open Interest 130,168 526,060 -1,409
US Dollar Index(ICE)
Dec12 121016 79.745 79.810 79.365 79.465 -0.340 14,000 43,829 -42
Mar13 121016 79.760 79.770 79.610 79.665 -0.335 5 731 +2
Jun13 121016 79.885 79.885 79.885 79.885 -0.335 0 3 +0
Total Volume and Open Interest 14,005 44,566 -40
Australian Dollar(CME)
Dec12 121016 102.01 102.38 101.91 102.17 +0.26 93,952 161,990 -265
Mar13 121016 101.31 101.53 101.21 101.46 +0.25 6 273 +0
Jun13 121016 100.81 100.81 100.56 100.81 +0.25 0 7 +0
Total Volume and Open Interest 93,959 162,275 -265
British Pound(CME)
Dec12 121016 160.69 161.29 160.57 161.08 +0.37 81,589 161,763 -1,841
Mar13 121016 160.68 161.16 160.66 161.02 +0.36 10 166 +0
Jun13 121016 161.00 161.00 160.61 160.96 +0.35 0 57 +0
Total Volume and Open Interest 81,599 161,987 -1,841
Canadian Dollar(CME)
Dec12 121016 101.82 102.03 101.05 101.17 -0.86 75,818 187,767 +1,871
Mar13 121016 101.50 101.80 100.85 100.95 -0.85 91 2,414 -50
Jun13 121016 100.87 101.56 100.72 100.72 -0.84 0 577 +0
Sep13 121016 100.68 101.29 100.48 100.48 -0.81 0 604 +0
Total Volume and Open Interest 75,909 191,439 +1,821
Japanese Yen(CME)
Dec12 121016 127.14 127.15 126.68 126.80 -0.35 81,771 129,117 +1,484
Mar13 121016 127.00 127.28 126.89 126.93 -0.35 81 356 -49
Jun13 121016 127.06 127.41 127.06 127.06 -0.35 2 17 +1
Total Volume and Open Interest 81,854 129,497 +1,436
Swiss Franc(CME)
Dec12 121016 107.25 108.13 107.18 108.01 +0.83 22,092 34,707 +432
Mar13 121016 108.18 108.18 107.36 108.18 +0.82 1 17 +0
Jun13 121016 108.36 108.36 107.54 108.36 +0.82 0 3 +0
Total Volume and Open Interest 22,093 34,727 +432
EuroFX(CME)
Dec12 121016 129.58 130.69 129.49 130.50 +1.01 194,490 223,911 +2,073
Mar13 121016 129.90 130.80 129.62 130.62 +1.00 70 802 +11
Jun13 121016 130.86 130.86 129.73 130.73 +1.00 2 534 -1
Total Volume and Open Interest 194,562 225,287 +2,083
Mexican Peso(CME)
Oct12 121015 779.25 779.25 779.25 779.25 +2.50      
Nov12 121016 775.50 777.00 775.50 775.50 -1.50      
Total Volume and Open Interest 26,967 207,530 +1,577
Brazilian Real(CME)
Nov12 121016 490.40 490.60 489.85 490.00 -0.55 27 2,891 +20
Dec12 121016 488.40 488.65 487.90 488.00 -0.60 253 2,251 +17
Jan13 121016 486.20 486.80 486.20 486.20 -0.60      
Feb13 121016 484.45 485.05 484.45 484.45 -0.60 0 1 +0
Total Volume and Open Interest 280 27,639 +37
30-Year T-Bonds(CBOT)
Dec12 121016 149~130 149~150 148~010 148~060 -1~080 220,089 577,770 -4,861
Mar13 121016 147~100 148~020 146~260 146~260 -1~080 24 107 +1
Jun13 121016 145~210 146~290 145~210 145~210 -1~080      
Total Volume and Open Interest 220,113 577,877 -4,860
10-Year T-Notes(CBOT)
Dec12 121016 133~100 133~110 132~255 132~280 -0~140 622,721 1,678,694 -13,814
Mar13 121016 132~110 132~240 132~085 132~095 -0~145 30 634 +21
Jun13 121016 131~145 131~290 131~145 131~145 -0~145      
Total Volume and Open Interest 622,751 1,679,328 -13,793
5-Year T-Notes(CBOT)
Dec12 121016 124~162 124~164 124~096 124~110 -0~050 249,921 1,433,006 -8,781
Mar13 121016 124~060 124~060 124~036 124~036 -0~050 2 30 +0
Jun13 121016 123~156 123~156 123~156 123~156 -0~050      
Total Volume and Open Interest 249,923 1,433,036 -8,781
2 Year T-Notes(CBOT)
Dec12 121016 110~072 110~074 110~060 110~062 -0~010 92,510 949,543 +1,529
Mar13 121016 110~056 110~066 110~054 110~054 -0~012 588 1,733 +579
Jun13 121016 109~220 109~232 109~220 109~220 -0~012      
Total Volume and Open Interest 93,098 951,276 +2,108
Eurodollars(CME)
Dec12 121016 99.705 99.720 99.705 99.715 +0.015 126,647 987,284 +3,151
Mar13 121016 99.695 99.715 99.695 99.705 +0.010 118,089 822,812 +423
Jun13 121016 99.675 99.690 99.670 99.680 +0.010 125,721 756,487 +5,828
Sep13 121016 99.655 99.670 99.650 99.660 +0.010 92,594 660,463 +1,172
Dec13 121016 99.620 99.635 99.615 99.625 +0.010 104,068 664,117 -9,349
Mar14 121016 99.590 99.600 99.585 99.590 +0.005 108,792 615,741 -10,266
Jun14 121016 99.545 99.555 99.540 99.545 +0.005 134,143 458,800 -10,446
Sep14 121016 99.500 99.500 99.485 99.490 -0.005 95,641 460,052 +3,242
Dec14 121016 99.440 99.440 99.420 99.425 -0.010 93,073 416,664 -12,864
Mar15 121016 99.380 99.380 99.355 99.360 -0.015 66,096 437,791 +1,740
Jun15 121016 99.305 99.305 99.270 99.280 -0.015 74,131 509,105 -1,395
Sep15 121016 99.200 99.200 99.165 99.175 -0.020 69,342 345,586 +5,629
Dec15 121016 99.075 99.075 99.035 99.045 -0.025 60,097 289,911 -12,820
Mar16 121016 98.950 98.950 98.905 98.915 -0.030 34,410 199,139 +2,137
Jun16 121016 98.805 98.805 98.760 98.770 -0.030 23,700 145,643 -1,933
Sep16 121016 98.650 98.650 98.605 98.620 -0.030 26,301 138,699 +3,082
Dec16 121016 98.485 98.485 98.440 98.460 -0.025 21,742 103,098 -4,263
Mar17 121016 98.340 98.340 98.295 98.315 -0.025 11,410 85,246 +49
Total Volume and Open Interest 1,421,558 8,280,191 -83,795
Ultra T-Bond(CBOT)
Dec12 121016 165~03 165~04 162~24 163~04 -1~30 27,597 370,306 -1,455
Mar13 121016 161~23 163~21 161~23 161~23 -1~30 0 2 +0
Jun13 121016 161~23 163~21 161~23 161~23 -1~30      
Total Volume and Open Interest 27,597 370,308 -1,455
30 Day Federal Funds(CBOT)
Oct12 121016 99.848 99.848 99.842 99.845 unch 3,224 60,734 +468
Nov12 121016 99.855 99.855 99.850 99.855 unch 1,248 52,432 +166
Dec12 121016 99.860 99.865 99.855 99.860 -0.005 2,138 30,642 +199
Jan13 121016 99.865 99.870 99.860 99.865 -0.005 873 19,000 -345
Feb13 121016 99.870 99.875 99.860 99.865 -0.005 558 21,221 +132
Mar13 121016 99.870 99.875 99.865 99.870 -0.005 393 18,583 -154
Total Volume and Open Interest 11,973 374,575 +559
3-Mth Euro-Yen(CME)
Dec12 121016 99.683 99.683 99.683 99.683 unch      
Mar13 121016 99.705 99.705 99.705 99.705 unch      
Jun13 121016 99.730 99.730 99.730 99.730 unch      
Sep13 121016 99.738 99.738 99.738 99.738 unch      
Dec13 121016 99.740 99.740 99.740 99.740 unch      
Mar14 121016 99.740 99.740 99.740 99.740 unch      
Jun14 121016 99.600 99.600 99.600 99.600 unch      
Sep14 121016 99.460 99.460 99.460 99.460 unch      
Dec14 121016 99.685 99.685 99.685 99.685 unch      
Mar15 121016 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121016 99.68 99.68 99.68 99.68 unch 0 1,059 +0
Mar13 121016 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121016 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121016 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121016 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121016 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121016 99.60 99.60 99.60 99.60 unch      
Sep14 121016 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,481 +0
Japanese Gov't Bonds(SGX)
Dec12 121016 144.30 144.32 144.13 144.28 -0.02 2,197 23,184 -1,758
Mar13 121016 143.43 143.43 143.43 143.43 -0.02      
Jun13 121016 141.34 141.34 141.34 141.34 -0.02      
Total Volume and Open Interest 2,197 23,184 -1,758
Euro-Bund(EUREX)
Dec12 121016 141.38 141.46 140.63 140.77 -0.78 475,656 853,142 -9,850
Mar13 121016 142.93 143.00 142.15 142.27 -0.86 1,188 67,767 -299
Jun13 121016 142.27 142.27 142.27 142.27 -0.86      
Total Volume and Open Interest 476,844 920,909 -10,149
Euro-Bobl(EUREX)
Dec12 121016 125.62 125.66 125.34 125.39 -0.32 292,040 770,361 +1,582
Mar13 121016 126.23 126.23 125.97 125.97 -0.36 1,247 29,331 -822
Jun13 121016 125.97 125.97 125.97 125.97 -0.36      
Total Volume and Open Interest 293,287 799,692 +760
3-Mth Euribor(EUREX)
Dec12 121016 99.795 99.795 99.790 99.790 -0.005 0 1,762 +0
Mar13 121016 99.775 99.775 99.775 99.775 -0.015 0 1,249 +0
Jun13 121016 99.735 99.735 99.735 99.735 -0.020 2 760 +2
Total Volume and Open Interest 2 5,917 +2
Long Gilt(LIFFE)
Dec12 121016 119~31 120~02 119~14 119~16 -0~21 149,783 355,764 -1,042
Mar13 121016 118~21 118~21 118~19 118~20 -0~21 50 150 +0
Total Volume and Open Interest 149,833 355,914 -1,042
3-Mth Short Sterling(LIFFE)
Dec12 121016 99.47 99.49 99.47 99.48 +0.01 28,731 360,855 +8,585
Mar13 121016 99.49 99.50 99.46 99.48 -0.01 52,482 385,246 -3,360
Jun13 121016 99.49 99.50 99.46 99.47 -0.02 54,811 302,711 -11,898
Sep13 121016 99.47 99.49 99.44 99.46 -0.02 42,445 316,343 -201
Dec13 121016 99.45 99.46 99.42 99.43 -0.02 49,312 357,716 -1,588
Mar14 121016 99.42 99.43 99.38 99.39 -0.04 59,979 278,458 +2,101
Total Volume and Open Interest 426,913 2,807,523 -17,228
3-Mth Euribor(LIFFE)
Dec12 121016 99.790 99.800 99.785 99.790 -0.005 99,256 551,642 -3,980
Mar13 121016 99.780 99.795 99.765 99.775 -0.015 109,344 524,102 +2,773
Jun13 121016 99.740 99.755 99.725 99.735 -0.020 100,274 435,869 -7,665
Total Volume and Open Interest 843,592 3,875,516 -26,642
3-Mth Aus T-Bills(SFE)
Dec12 121016 97.00 97.02 96.96 96.98 -0.03 29,134 158,602 +2,473
Mar13 121016 97.30 97.33 97.27 97.28 -0.02 23,525 175,927 +2,130
Jun13 121016 97.41 97.45 97.39 97.41 -0.01 16,210 130,988 +1,032
Sep13 121016 97.42 97.46 97.39 97.41 -0.01 9,562 79,199 -426
Dec13 121016 97.35 97.39 97.34 97.34 -0.01 5,168 66,622 +436
Mar14 121016 97.30 97.33 97.28 97.28 -0.01 1,654 38,833 -386
Jun14 121016 97.22 97.27 97.22 97.22 -0.01 1,382 16,897 +56
Sep14 121016 97.17 97.21 97.15 97.15 -0.01 885 9,177 +431
Dec14 121016 97.13 97.13 97.07 97.07 -0.02 389 909 +8
Mar15 121016 97.01 97.01 97.01 97.01 -0.01 0 33 +0
Total Volume and Open Interest 87,909 677,390 +5,754
10-Year Aus T-Bonds(SFE)
Dec12 121016 97.08 97.11 97.06 97.07 -0.01 47,736 413,067 +4,544
Mar13 121016 97.07 97.07 97.07 97.07 -0.01      
Total Volume and Open Interest 47,736 413,067 +4,544
3-Year Aus T-Bonds(SFE)
Dec12 121016 97.66 97.70 97.62 97.64 -0.02 130,739 473,428 -19,644
Mar13 121016 97.64 97.64 97.64 97.64 -0.02      
Total Volume and Open Interest 130,739 473,428 -19,644
Gold(CMX)
Oct12 121016 1736.7 1744.7 1736.6 1744.7 +8.7 108 295 -7
Dec12 121016 1738.0 1749.6 1736.1 1746.3 +8.7 172,769 335,736 -12,618
Feb13 121016 1738.6 1751.7 1738.6 1748.4 +8.7 7,576 34,577 +1,228
Apr13 121016 1742.0 1753.0 1742.0 1750.4 +8.7 1,105 17,194 -364
Jun13 121016 1744.3 1755.3 1743.8 1752.4 +8.7 4,931 18,313 -3,258
Aug13 121016 1747.3 1754.3 1747.3 1754.3 +8.7 244 5,056 -166
Oct13 121016 1748.5 1756.4 1748.4 1756.4 +8.7 16 4,231 +11
Dec13 121016 1751.0 1761.6 1750.6 1758.7 +8.8 1,738 11,354 -271
Feb14 121016 1760.8 1761.2 1760.8 1761.2 +8.8 56 2,422 -40
Apr14 121016 1763.6 1763.6 1763.6 1763.6 +8.8 8 3,075 -1
Jun14 121016 1764.8 1766.0 1764.8 1766.0 +8.7 162 8,329 +109
Aug14 121016 1768.6 1768.6 1768.6 1768.6 +8.7      
Total Volume and Open Interest 189,622 463,350 -15,091
Silver(CMX)
Dec12 121016 3275.5 3308.0 3265.5 3295.9 +21.6 41,790 87,143 -795
Mar13 121016 3275.0 3311.5 3275.0 3303.7 +21.7 456 12,478 +27
May13 121016 3300.5 3307.4 3300.5 3307.4 +21.8 146 4,551 +90
Jul13 121016 3314.0 3314.0 3310.4 3310.4 +21.8 69 5,838 +58
Sep13 121016 3305.5 3313.2 3305.5 3313.2 +21.8 16 3,248 +8
Dec13 121016 3323.5 3323.5 3316.5 3317.0 +21.8 218 15,052 -71
Mar14 121016 3314.4 3314.4 3314.4 3314.4 +21.9 5 791 +5
Total Volume and Open Interest 42,992 142,406 -650
Platinum(NYMEX)
Oct12 121016 1644.5 1644.5 1642.7 1642.7 +11.4 34 116 +5
Jan13 121016 1635.0 1652.7 1635.0 1645.2 +12.9 10,626 61,379 -760
Apr13 121016 1645.6 1653.0 1645.2 1648.3 +12.8 76 3,117 +45
Jul13 121016 1651.9 1651.9 1650.9 1650.9 +12.8 1 105 +0
Total Volume and Open Interest 10,742 64,757 -707
Palladium(NYMEX)
Dec12 121016 632.40 642.40 631.50 638.95 +6.35 3,759 18,233 -336
Mar13 121016 640.30 640.50 639.50 640.20 +6.35 15 1,288 +6
Jun13 121016 641.25 641.25 641.25 641.25 +6.40 0 5 +0
Total Volume and Open Interest 3,775 19,536 -330
Copper(CMX)
Dec12 121016 369.60 372.35 368.60 370.00 -0.15 48,603 93,543 -2,045
Mar13 121016 370.50 373.00 369.50 370.75 -0.10 2,301 32,648 -583
May13 121016 373.00 373.00 371.20 371.25 -0.10 329 5,512 +120
Jul13 121016 371.70 371.70 371.70 371.70 -0.05 144 4,814 -3
Sep13 121016 372.05 372.05 372.05 372.05 -0.05 21 1,509 +2
Total Volume and Open Interest 52,061 151,097 -2,465
DJIA Index(CBOT)
Dec12 121016 13365 13485 13360 13453 +94 143 13,038 +73
Mar13 121016 13376 13376 13282 13376 +94 0 5 +0
Jun13 121016 13294 13294 13206 13294 +88      
Sep13 121016 13215 13215 13127 13215 +88      
Total Volume and Open Interest 143 13,043 +73
E-mini DJIA Index(CBOT)
Dec12 121016 13356 13487 13347 13453 +94 107,657 116,403 +1,191
Mar13 121016 13270 13399 13270 13376 +94 0 181 +0
Jun13 121016 13209 13310 13208 13294 +88 0 48 +0
Sep13 121016 13215 13215 13215 13215 +88      
Total Volume and Open Interest 107,657 116,632 +1,191
S & P 500(CME)
Dec12 121016 1436.00 1451.20 1434.90 1449.20 +13.70 7,031 194,316 +165
Mar13 121016 1435.50 1443.70 1435.30 1442.40 +13.70 161 2,236 +31
Jun13 121016 1435.20 1436.60 1435.20 1435.20 +13.60 0 760 +0
Sep13 121016 1428.70 1430.10 1428.70 1428.70 +13.60      
Total Volume and Open Interest 7,192 197,312 +196
S & P 500 E-Mini(Globex)
Dec12 121016 1436.00 1451.50 1434.50 1449.25 +13.75 1,525,436 2,900,680 +2,941
Mar13 121016 1429.00 1444.25 1428.25 1442.50 +13.75 1,572 25,612 +1,078
Total Volume and Open Interest 1,527,127 2,927,858 +4,125
NASDAQ 100(CME)
Dec12 121016 2733.50 2778.00 2730.30 2765.30 +34.00 301 8,941 -11
Mar13 121016 2758.00 2758.80 2758.00 2758.80 +34.00 2 4 +1
Jun13 121016 2753.30 2753.30 2719.30 2753.30 +34.00      
Total Volume and Open Interest 303 8,945 -10
NASDAQ 100 E-Mini(Globex)
Dec12 121016 2732.50 2777.30 2729.80 2765.30 +34.00 217,875 389,242 -1,917
Mar13 121016 2737.50 2766.00 2726.00 2758.80 +34.00 6 123 +6
Total Volume and Open Interest 217,881 389,374 -1,911
S & P Midcap 400(CME)
Dec12 121016 984.50 992.00 984.50 991.70 +10.00 2 613 +2
Mar13 121016 989.70 989.70 979.70 989.70 +10.00      
Jun13 121016 987.60 987.60 977.60 987.60 +10.00      
Total Volume and Open Interest 2 613 +2
Volatility Index(CBOE)
Oct12 121016 15.35 15.60 15.00 15.50 -0.20 35,593 47,913 -11,813
Nov12 121016 16.90 17.01 16.65 16.75 -0.40 49,188 162,513 +9,042
Dec12 121016 17.80 17.85 17.50 17.65 -0.40 17,889 60,248 -3,230
Jan13 121016 19.35 19.47 19.14 19.20 -0.50 11,144 38,597 +51
Total Volume and Open Interest 131,130 416,603 -3,363
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121016 8635 8810 8635 8795 +140 4,086 22,329 +675
Mar13 121016 8795 8795 8795 8795 +140      
Total Volume and Open Interest 4,086 22,329 +675
Nikkei 225(SGX)
Dec12 121016 8590 8720 8585 8700 +120 82,719 217,587 +488
Mar13 121016 8590 8700 8590 8685 +115 1 1,752 +1
Jun13 121016 8605 8605 8605 8605 +120 0 1,205 +0
Total Volume and Open Interest 83,080 230,946 +595
CAC 40(EURONEXT)
Oct12 121016 3443.0 3515.0 3429.0 3500.0 +78.0 244,823 337,601 -792
Nov12 121016 3441.0 3513.0 3428.5 3498.5 +78.5 129,791 48,250 +21,404
Dec12 121016 3433.5 3501.0 3419.0 3489.0 +78.5 1,475 25,517 +96
Total Volume and Open Interest 376,092 411,575 +20,707
Hang Seng Index(HKFE)
Oct12 121016 21184 21291 21091 21197 +91 47,548 111,588 -633
Nov12 121016 21245 21255 21093 21187 +87 1,004 3,656 +656
Dec12 121016 21255 21255 21095 21201 +92 131 8,725 -5
Total Volume and Open Interest 48,707 125,527 +17
DAX(EUREX)
Dec12 121016 7313.0 7394.0 7296.0 7380.5 +115.5 114,249 145,731 +218
Mar13 121016 7325.0 7394.0 7300.0 7383.5 +115.5 94 5,734 -31
Jun13 121016 7323.0 7402.5 7318.0 7391.5 +116.0 17 747 +6
Total Volume and Open Interest 114,360 152,212 +193
FT-SE 100(EURONEXT)
Dec12 121016 5810.00 5857.00 5797.00 5851.50 +71.50 103,842 576,952 -2,315
Mar13 121016 5792.50 5808.50 5792.50 5808.50 +71.50 102 322 -1
Jun13 121016 5744.50 5744.50 5744.50 5744.50 +71.50 0 12 +0
Total Volume and Open Interest 103,944 577,286 -2,316
SPI 200(SFE)
Dec12 121016 4483.0 4515.0 4479.0 4492.0 +11.0 31,007 257,181 +2,698
Mar13 121016 4472.0 4472.0 4460.0 4460.0 +11.0 1 1,647 +1
Jun13 121016 4471.0 4471.0 4457.0 4457.0 +11.0 1 2,623 +0
Total Volume and Open Interest 33,804 267,043 +4,092
FTSE MIB(ISE)
Dec12 121016 15650.00 15975.00 15575.00 15943.00 +390.00 15,562 32,548 +460
Mar13 121016 15730.00 15970.00 15585.00 15943.00 +390.00 17 36 +0
Jun13 121016 15663.00 15663.00 15663.00 15663.00 +390.00 0 1 +0
Total Volume and Open Interest 15,579 32,585 +460
KOSPI 200(KFE)
Dec12 121016 254.05 255.50 253.45 255.10 +2.00 173,223 102,182 +419
Mar13 121016 253.10 254.40 252.95 254.10 +2.20 53 3,264 +184
Jun13 121016 255.85 255.85 255.85 255.85 +2.00 0 1,047 +0
Total Volume and Open Interest 173,276 106,496 +603
GSCI(CME)
Nov12 121016 665.00 665.00 662.75 663.75 +0.25 114 9,545 -25
Dec12 121016 665.75 667.00 664.75 665.75 +0.25 0 1 +0
Jan13 121016 666.50 666.50 664.25 665.25 +0.25      
Total Volume and Open Interest 114 9,546  
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