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 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121017 1493.75 1511.25 1487.25 1509.25 +15.50 103,736 207,982 -5,034
Jan13 121017 1492.75 1510.00 1486.25 1508.25 +15.50 44,444 186,234 +3,791
Mar13 121017 1468.75 1485.75 1462.75 1484.25 +15.50 13,024 102,914 +1,451
May13 121017 1430.00 1447.25 1427.75 1445.25 +12.50 5,694 91,014 +504
Jul13 121017 1421.50 1437.25 1419.75 1434.75 +10.75 6,316 74,998 +755
Aug13 121017 1412.75 1414.75 1403.00 1413.25 +10.25 97 1,214 +10
Sep13 121017 1367.00 1372.50 1363.25 1372.50 +9.25 109 1,162 +10
Nov13 121017 1326.00 1338.00 1325.00 1336.50 +8.50 3,435 47,029 +40
Jan14 121017 1341.25 1341.25 1332.50 1341.25 +8.75 20 378 +0
Mar14 121017 1341.00 1341.00 1331.25 1341.00 +9.75 5 107 +4
May14 121017 1342.00 1342.00 1332.25 1342.00 +9.75 0 118 +0
Jul14 121017 1345.00 1345.00 1336.25 1345.00 +8.75 0 57 +0
Aug14 121017 1339.75 1339.75 1331.00 1339.75 +8.75      
Sep14 121017 1330.00 1330.00 1321.25 1330.00 +8.75      
Total Volume and Open Interest 176,888 715,100 +1,536
Soybean Meal(CBOT)
Dec12 121017 453.00 456.00 450.20 454.70 +1.90 34,669 100,341 +402
Jan13 121017 447.00 450.30 444.00 449.10 +2.50 5,266 24,787 +269
Mar13 121017 436.00 439.60 434.40 438.40 +2.50 5,061 25,169 +1,019
May13 121017 415.90 420.70 415.10 418.80 +2.20 1,866 25,027 +376
Jul13 121017 411.70 414.80 410.20 413.10 +1.70 1,413 17,805 -88
Aug13 121017 406.80 407.50 405.00 406.10 +1.00 168 1,920 +17
Sep13 121017 393.80 394.30 390.80 392.30 +1.50 79 1,598 +8
Oct13 121017 378.10 378.90 377.20 377.60 +2.80 57 3,037 +12
Dec13 121017 375.80 378.60 374.70 376.60 +1.30 250 8,359 -3
Jan14 121017 377.40 377.40 376.10 377.40 +1.30 0 306 +0
Total Volume and Open Interest 48,830 208,969 +2,012
Soybean Oil(CBOT)
Dec12 121017 50.47 51.09 50.29 51.03 +0.56 44,523 138,027 +1,529
Jan13 121017 50.85 51.46 50.71 51.42 +0.57 13,025 87,844 +2,622
Mar13 121017 51.34 51.96 51.19 51.91 +0.57 8,480 43,685 -12
May13 121017 51.74 52.34 51.64 52.30 +0.56 3,644 25,511 +408
Jul13 121017 51.99 52.60 51.98 52.58 +0.52 1,984 20,457 +179
Aug13 121017 52.40 52.66 52.13 52.66 +0.53 63 2,614 +13
Sep13 121017 52.34 52.55 51.97 52.55 +0.58 47 2,240 -4
Oct13 121017 51.55 51.91 51.35 51.91 +0.56 57 3,941 -18
Dec13 121017 51.51 51.76 51.22 51.76 +0.54 271 9,659 +24
Jan14 121017 51.88 51.88 51.37 51.88 +0.51 26 573 +26
Total Volume and Open Interest 72,120 335,376 +4,767
Canola(WCE)
Nov12 121017 601.4 609.5 601.4 605.1 -0.5 10,018 56,756 -5,372
Jan13 121017 604.8 608.6 603.5 604.2 -0.6 8,022 95,352 +115
Mar13 121017 603.7 605.8 601.5 602.1 -0.2 1,929 18,060 -627
May13 121017 599.4 599.4 594.8 596.0 +0.7 745 20,866 +231
Jul13 121017 596.1 597.7 592.4 594.8 +1.2 467 5,846 -80
Total Volume and Open Interest 21,270 202,495 -5,727
Corn(CBOT)
Dec12 121017 738.00 746.25 736.25 745.50 +7.25 105,944 573,643 +415
Mar13 121017 738.00 745.50 736.50 744.75 +6.50 31,477 314,297 +4,042
May13 121017 733.00 739.75 732.00 739.25 +6.50 5,748 83,212 +847
Jul13 121017 726.00 732.50 724.25 731.75 +6.00 6,323 132,796 +521
Sep13 121017 649.25 654.50 649.25 654.25 +4.50 766 25,521 +200
Dec13 121017 622.50 626.75 620.50 626.50 +3.25 4,295 112,150 +406
Mar14 121017 630.50 634.50 630.50 634.50 +3.50 29 2,440 +6
May14 121017 639.25 640.50 637.75 640.50 +2.75 3 802 +0
Jul14 121017 641.50 642.75 640.50 642.75 +1.75 2 1,081 +0
Sep14 121017 601.50 601.50 597.00 601.50 +4.50 0 71 +0
Total Volume and Open Interest 154,663 1,252,825 +6,474
Wheat(CBOT)
Dec12 121017 847.75 858.00 845.50 856.25 +8.50 42,521 237,927 -1,799
Mar13 121017 861.00 870.50 858.00 868.75 +8.50 10,357 89,443 -22
May13 121017 865.00 872.75 862.00 871.75 +7.75 3,340 26,423 +519
Jul13 121017 832.25 838.75 832.00 836.75 +4.00 2,057 63,128 +335
Sep13 121017 841.50 842.50 837.25 841.25 +4.00 64 2,474 +4
Dec13 121017 850.00 852.00 844.75 850.00 +3.00 471 39,335 +43
Total Volume and Open Interest 58,835 462,288 -928
Wheat(KCBT)
Dec12 121017 882.75 896.00 881.25 894.00 +11.25 7,130 96,881 -548
Mar13 121017 896.00 908.75 894.00 907.00 +11.25 2,339 30,723 -357
May13 121017 900.00 912.00 899.00 912.00 +11.75 273 10,580 +38
Jul13 121017 869.50 878.50 869.00 878.50 +9.00 398 16,957 +192
Sep13 121017 876.25 883.50 874.00 883.50 +10.50 32 1,384 +26
Dec13 121017 887.00 892.00 883.25 892.00 +8.25 27 1,376 +9
Total Volume and Open Interest 10,200 158,180 -640
Wheat(MGE)
Dec12 121017 924.00 940.50 922.75 939.50 +15.00 1,329 25,055 -43
Mar13 121017 928.75 940.00 926.00 939.50 +11.25 1,163 10,238 +116
May13 121017 931.00 943.50 931.00 942.75 +9.75 203 3,097 +38
Jul13 121017 933.00 942.25 933.00 941.75 +9.50 96 1,946 +25
Sep13 121017 916.25 924.75 916.00 924.75 +8.50 22 2,747 +0
Total Volume and Open Interest 2,828 43,766 +137
Oats(CBOT)
Dec12 121017 392.00 404.00 392.00 395.75 +3.25 924 9,211 -104
Mar13 121017 395.00 404.00 393.75 398.50 +4.75 165 2,270 +68
May13 121017 394.00 401.25 393.25 396.75 +3.50 0 158 +0
Jul13 121017 396.25 396.25 392.75 396.25 +3.50 0 10 +0
Total Volume and Open Interest 1,089 11,691 -36
Rough Rice(CBOT)
Nov12 121017 14.85 15.24 14.85 15.14 +0.27 595 10,212 -277
Jan13 121017 15.23 15.55 15.18 15.46 +0.27 496 4,681 +357
Mar13 121017 15.83 15.83 15.75 15.80 +0.27 2 449 +2
May13 121017 15.81 16.02 15.74 16.02 +0.28 0 22 +0
Total Volume and Open Interest 1,093 15,390 +82
Live Cattle(CME)
Oct12 121017 125.680 126.150 125.500 126.135 +0.585 1,976 7,530 -479
Dec12 121017 126.800 127.730 126.600 127.600 +0.920 14,826 130,588 +1,624
Feb13 121017 130.485 131.300 130.350 131.130 +0.695 8,219 62,918 +1,487
Apr13 121017 133.880 134.880 133.880 134.685 +0.750 4,269 45,892 -145
Jun13 121017 130.100 131.485 130.100 131.150 +0.700 3,340 25,520 +803
Aug13 121017 130.400 131.435 130.400 131.235 +0.785 880 8,449 +279
Total Volume and Open Interest 34,146 284,322 +3,758
Feeder Cattle(CME)
Oct12 121017 146.130 147.500 146.050 146.950 +0.850 1,309 3,486 -332
Nov12 121017 147.435 149.750 147.435 149.285 +1.550 2,781 9,876 -549
Jan13 121017 149.450 151.075 149.285 150.735 +1.135 2,711 9,950 +60
Mar13 121017 152.000 153.450 152.000 153.050 +1.050 492 3,164 -6
Apr13 121017 153.325 154.800 153.300 154.600 +1.500 168 1,066 +8
May13 121017 154.500 155.950 154.485 155.825 +1.425 95 1,200 +2
Aug13 121017 157.500 158.350 157.500 157.950 +0.950 30 390 +16
Total Volume and Open Interest 7,590 29,140 -797
Lean Hogs(CME)
Dec12 121017 78.535 79.430 78.300 79.180 +0.580 13,176 101,999 -16
Feb13 121017 84.400 85.180 84.200 84.980 +0.550 6,355 41,958 +447
Apr13 121017 89.800 90.250 89.500 90.000 +0.050 2,903 27,540 +617
May13 121017 96.950 97.300 96.800 97.000 -0.350 50 1,228 +16
Jun13 121017 99.600 100.100 99.350 99.950 unch 1,399 24,235 +258
Jul13 121017 99.385 99.950 99.250 99.885 +0.055 246 6,248 -62
Aug13 121017 98.650 99.150 98.330 99.100 +0.300 315 6,297 +201
Oct13 121017 87.450 88.350 87.400 88.350 +0.550 132 3,434 +67
Total Volume and Open Interest 24,594 214,198 +1,538
Class III Milk(CME)
Oct12 121017 21.04 21.10 21.02 21.05 unch 223 5,530 +59
Nov12 121017 20.24 20.24 19.92 20.12 -0.12 664 5,141 -98
Dec12 121017 20.06 20.16 19.85 20.12 +0.11 372 4,504 +17
Jan13 121017 19.46 19.65 19.45 19.61 +0.12 206 1,749 +24
Feb13 121017 19.20 19.30 19.18 19.27 +0.07 78 1,474 +15
Total Volume and Open Interest 1,736 25,775 +47
Cocoa(ICE)
Dec12 121017 2401 2428 2374 2385 -33 11,569 88,622 +283
Mar13 121017 2410 2440 2388 2399 -31 5,839 47,165 +263
May13 121017 2446 2446 2404 2408 -32 1,023 22,417 +248
Jul13 121017 2416 2419 2416 2419 -31 82 14,671 +5
Sep13 121017 2429 2429 2425 2427 -31 1,016 5,277 -188
Dec13 121017 2436 2436 2436 2436 -31 10 6,917 -1
Mar14 121017 2442 2442 2442 2442 -32 437 11,029 +384
Total Volume and Open Interest 20,976 202,707 +1,994
Coffee "C"(ICE)
Dec12 121017 163.00 163.35 159.60 161.50 -1.30 9,434 79,645 +307
Mar13 121017 167.50 167.80 164.05 166.00 -1.30 3,398 45,250 +409
May13 121017 171.15 171.15 166.85 168.80 -1.20 619 11,372 +131
Jul13 121017 171.90 172.05 170.00 171.55 -1.15 646 6,390 -95
Sep13 121017 174.65 174.80 173.25 174.25 -1.15 533 3,918 +454
Dec13 121017 178.35 178.55 176.85 178.00 -1.10 76 2,741 -24
Total Volume and Open Interest 14,738 150,187 +1,185
Orange Juice(ICE)
Nov12 121017 112.70 117.85 112.50 117.35 +4.30 1,113 8,707 -478
Jan13 121017 112.90 117.00 112.05 116.55 +3.60 941 11,649 +545
Mar13 121017 115.10 118.00 114.15 117.70 +2.80 115 2,858 +49
May13 121017 116.25 119.30 115.90 119.30 +2.10 71 964 +22
Jul13 121017 121.30 121.30 121.30 121.30 +2.10 1 89 +1
Sep13 121017 122.85 122.85 122.85 122.85 +2.10 0 64 +0
Total Volume and Open Interest 2,241 24,414 +139
Sugar #11(ICE)
Mar13 121017 20.16 20.29 20.01 20.11 -0.06 32,414 374,273 +2,031
May13 121017 20.08 20.20 19.94 20.06 -0.02 8,419 86,076 +1,537
Jul13 121017 20.00 20.11 19.85 19.97 -0.01 10,068 110,687 +66
Oct13 121017 20.24 20.33 20.09 20.21 +0.01 6,698 58,901 +1,277
Mar14 121017 20.64 20.65 20.45 20.56 +0.03 4,866 38,457 +1,964
May14 121017 20.51 20.52 20.33 20.45 +0.04 169 10,774 -11
Jul14 121017 20.41 20.42 20.37 20.37 +0.04 56 6,759 -14
Oct14 121017 20.40 20.41 20.37 20.38 +0.02 67 7,782 -42
Total Volume and Open Interest 62,903 701,034 +6,903
London Cocoa(LCE)
Dec12 121017 1544 1553 1519 1527 -23 2,801 57,247 -436
Mar13 121017 1554 1560 1528 1535 -22 3,630 69,538 +102
May13 121017 1559 1568 1536 1543 -23 1,683 25,895 -238
Jul13 121017 1567 1573 1547 1551 -22 398 16,684 +37
Sep13 121017 1576 1577 1548 1555 -24 1,554 13,458 -1
Dec13 121017 1567 1569 1547 1554 -22 104 7,600 -18
Mar14 121017 1544 1551 1544 1545 -22 28 6,812 -41
Total Volume and Open Interest 10,198 202,500 -595
London Sugar(LCE)
Dec12 121017 559.50 560.80 554.40 555.30 -2.60 2,582 33,755 +708
Mar13 121017 547.00 548.80 544.00 545.10 -1.30 2,521 32,406 -521
May13 121017 549.50 550.80 547.00 548.60 -0.40 659 9,990 +271
Aug13 121017 548.50 549.30 546.70 548.50 +0.40 324 4,517 -21
Oct13 121017 546.70 547.70 546.30 547.20 +0.10 94 3,278 +1
Total Volume and Open Interest 6,242 85,962 +443
Cotton(ICE)
Dec12 121017 74.60 77.86 74.30 77.86 +3.00 40,075 119,400 +281
Mar13 121017 74.50 76.39 74.14 75.84 +1.23 12,118 59,363 +2,547
May13 121017 75.20 76.79 75.11 76.66 +1.16 1,726 9,022 +435
Jul13 121017 76.32 77.45 75.87 77.41 +1.00 1,313 8,363 -29
Oct13 121017 78.52 78.52 78.00 78.52 +1.16 0 3 +0
Dec13 121017 77.75 79.25 77.45 79.25 +1.40 831 4,328 +41
Total Volume and Open Interest 56,063 200,535 +3,275
Lumber(CME)
Nov12 121017 296.2 305.8 296.1 303.8 +7.2 1,252 2,351 -265
Jan13 121017 309.5 316.8 309.0 316.8 +10.0 1,281 4,305 +484
Mar13 121017 317.0 326.1 316.4 326.0 +9.9 305 830 +107
May13 121017 327.2 333.8 327.2 333.7 +9.9 7 96 +2
Total Volume and Open Interest 2,845 7,606 +328
Crude Oil(NYM)
Nov12 121017 92.08 92.85 91.55 92.12 +0.03 232,217 109,315 -23,605
Dec12 121017 92.52 93.27 91.99 92.59 +0.05 143,614 327,483 +15,604
Jan13 121017 93.25 93.72 92.48 93.08 +0.04 42,520 157,434 +8,590
Feb13 121017 93.60 94.14 92.96 93.54 +0.06 17,487 74,484 +3,201
Mar13 121017 93.86 94.55 93.40 93.97 +0.08 14,325 91,994 +952
Apr13 121017 94.20 94.79 93.99 94.30 +0.10 7,173 37,087 +133
May13 121017 94.57 95.02 94.12 94.56 +0.13 4,431 31,674 +571
Jun13 121017 94.85 95.22 94.20 94.74 +0.14 18,835 95,339 -143
Jul13 121017 94.92 95.28 94.47 94.85 +0.15 4,821 39,666 +2,190
Aug13 121017 95.16 95.17 94.64 94.85 +0.15 1,551 26,260 -50
Sep13 121017 94.62 94.79 94.62 94.79 +0.14 5,406 35,904 -2,549
Oct13 121017 94.81 94.81 94.37 94.69 +0.13 5,621 23,854 +50
Nov13 121017 94.59 94.59 94.59 94.59 +0.13 2,252 25,911 -369
Dec13 121017 94.57 94.92 94.03 94.45 +0.12 16,816 166,883 -406
Jan14 121017 94.00 94.20 94.00 94.20 +0.14 720 25,683 +103
Feb14 121017 94.00 94.00 93.95 93.95 +0.16 105 9,066 +29
Total Volume and Open Interest 531,339 1,580,619 +4,591
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121017 92.125 92.850 91.550 92.125 +0.025 6,299 7,391 +78
Dec12 121017 92.400 93.250 92.000 92.600 +0.050 1,345 7,384 +361
Jan13 121017 93.350 93.650 92.950 93.075 +0.025 117 1,628 +20
Feb13 121017 93.675 94.025 93.000 93.550 +0.075 50 544 +24
Mar13 121017 93.725 94.000 93.725 93.975 +0.075 2 8 +2
Apr13 121017 94.300 94.300 94.300 94.300 +0.100 0 4 +0
May13 121017 94.550 94.550 94.550 94.550 +0.125 0 3 +0
Jun13 121017 94.750 94.750 94.750 94.750 +0.150 1 38 +0
Jul13 121017 94.850 94.850 94.850 94.850 +0.150      
Total Volume and Open Interest 7,814 17,152 +485
Heating Oil(NYM)
Nov12 121017 318.45 319.80 316.94 318.94 -0.91 50,465 72,937 -5,291
Dec12 121017 316.92 318.46 315.78 317.69 -0.80 46,031 79,299 +3,292
Jan13 121017 315.85 316.99 314.60 316.25 -0.80 24,240 46,053 +298
Feb13 121017 314.12 315.22 312.78 314.29 -0.70 14,379 24,253 -102
Mar13 121017 310.75 312.67 310.51 311.63 -0.70 15,797 24,872 +540
Apr13 121017 308.77 309.64 307.82 308.46 -0.62 6,590 23,198 +78
May13 121017 309.75 309.75 309.10 309.27 -0.55 1,330 13,391 +392
Jun13 121017 307.25 308.48 306.10 307.09 -0.41 2,989 15,175 -274
Jul13 121017 305.96 305.96 305.96 305.96 -0.34 332 4,041 +113
Aug13 121017 305.38 305.38 305.38 305.38 -0.28 63 2,379 +0
Sep13 121017 305.50 305.50 305.01 305.01 -0.21 20 5,080 +0
Oct13 121017 304.91 304.91 304.91 304.91 -0.22 152 2,078 +122
Nov13 121017 304.86 304.86 304.86 304.86 -0.22 183 1,864 +104
Dec13 121017 305.66 305.66 303.76 304.68 -0.22 1,096 9,270 +258
Total Volume and Open Interest 163,795 325,721 -342
Gasoline(NYMEX)
Nov12 121017 283.76 285.32 277.40 278.17 -6.36 49,141 52,221 -5,059
Dec12 121017 278.91 280.84 275.49 276.42 -3.79 52,337 103,900 +6,379
Jan13 121017 278.19 278.86 274.74 275.70 -2.63 24,234 46,485 +925
Feb13 121017 278.20 278.77 275.00 275.94 -2.30 12,182 19,221 +1,252
Mar13 121017 279.54 280.11 276.49 277.48 -2.19 7,924 19,565 +838
Apr13 121017 293.75 294.66 291.30 292.20 -2.02 2,553 11,455 +438
May13 121017 293.38 293.64 291.42 291.50 -1.69 631 6,697 -9
Jun13 121017 289.72 290.03 287.73 288.46 -1.26 694 7,815 +158
Jul13 121017 285.31 285.33 284.91 284.91 -0.91 185 2,471 +14
Aug13 121017 280.96 280.96 280.96 280.96 -0.61 197 1,886 +36
Total Volume and Open Interest 150,297 285,478 +4,975
e-miNY RBOB Gasoline(NYM)
Nov12 121017 278.20 278.20 278.20 278.20 -6.30      
Dec12 121017 276.40 276.42 276.40 276.40 -3.80      
Jan13 121017 275.70 275.70 275.70 275.70 -2.60      
Feb13 121017 275.90 275.94 275.90 275.90 -2.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121017 3.442 3.500 3.398 3.470 +0.033 186,120 136,302 -20,902
Dec12 121017 3.769 3.840 3.746 3.820 +0.053 106,751 137,165 +2,924
Jan13 121017 3.898 3.967 3.880 3.956 +0.062 44,372 253,114 +2,661
Feb13 121017 3.935 3.979 3.898 3.971 +0.061 12,296 46,213 +1,002
Mar13 121017 3.879 3.937 3.859 3.930 +0.059 12,316 121,610 +2,768
Apr13 121017 3.829 3.894 3.821 3.888 +0.059 18,755 107,083 +1,417
May13 121017 3.880 3.912 3.850 3.908 +0.056 3,116 34,374 +434
Jun13 121017 3.913 3.950 3.883 3.943 +0.052 2,863 18,876 -420
Jul13 121017 3.945 3.985 3.921 3.982 +0.049 2,905 24,648 -384
Aug13 121017 3.952 4.002 3.947 3.997 +0.048 909 20,366 +150
Sep13 121017 3.959 4.005 3.952 3.998 +0.048 2,854 18,996 +1,745
Oct13 121017 3.993 4.039 3.980 4.033 +0.048 4,175 74,829 +753
Nov13 121017 4.082 4.129 4.079 4.128 +0.045 2,496 23,219 +244
Dec13 121017 4.298 4.318 4.266 4.314 +0.043 2,878 26,812 +99
Jan14 121017 4.390 4.420 4.380 4.419 +0.042 1,653 50,864 +623
Feb14 121017 4.387 4.390 4.387 4.390 +0.042 125 4,913 +12
Total Volume and Open Interest 406,617 1,188,592 -5,818
Brent Crude Oil(ICE)
Nov12 121016 115.72 116.20 114.50 115.07 -0.73 108,756 27,476 -27,517
Dec12 121017 113.93 114.31 112.80 113.22 -0.78 208,734 311,998 +5,372
Jan13 121017 113.24 113.59 112.16 112.58 -0.70 82,877 177,301 -652
Feb13 121017 112.64 112.99 111.64 112.02 -0.64 32,764 67,618 -335
Mar13 121017 112.15 112.42 111.13 111.55 -0.55 24,353 55,255 +95
Apr13 121017 111.59 111.93 110.73 111.12 -0.46 10,423 29,581 +952
May13 121017 111.05 111.41 110.28 110.69 -0.36 8,892 30,048 +438
Jun13 121017 110.51 110.90 109.80 110.23 -0.27 36,462 74,799 -1,930
Jul13 121017 109.84 110.23 109.47 109.77 -0.19 5,882 22,778 -394
Aug13 121017 109.02 109.68 108.98 109.27 -0.11 5,205 36,743 +81
Sep13 121017 108.73 108.73 108.73 108.73 -0.06 7,735 35,076 +1,098
Oct13 121017 108.21 108.21 108.21 108.21 -0.02 6,450 33,397 +3,101
Nov13 121017 107.43 107.75 107.43 107.75 +0.02 5,002 24,033 +667
Dec13 121017 107.29 107.75 106.86 107.32 +0.05 33,223 112,429 +389
Total Volume and Open Interest 484,470 1,205,069 -15,198
Gas Oil(ICE)
Nov12 121017 998.00 1003.75 995.25 996.75 -6.50 77,578 123,250 -2,812
Dec12 121017 985.50 990.25 981.75 983.50 -6.00 106,318 168,635 +8,780
Jan13 121017 978.75 982.50 974.00 976.00 -5.25 40,236 71,118 +4,620
Feb13 121017 972.50 976.25 968.75 970.50 -4.25 19,410 34,243 +173
Mar13 121017 969.75 970.75 964.00 965.25 -3.25 14,688 33,904 +769
Apr13 121017 961.75 964.75 959.50 960.00 -2.00 9,111 26,247 -448
May13 121017 956.25 958.25 954.00 955.25 -1.50 4,491 20,023 +432
Jun13 121017 955.75 956.25 950.50 951.75 -1.25 11,527 39,969 -303
Jul13 121017 951.25 951.25 949.00 949.25 -1.00 2,492 12,803 -68
Aug13 121017 947.00 949.75 946.75 946.75 -0.75 1,799 9,143 +256
Total Volume and Open Interest 296,102 639,889 +12,941
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121017 2.375 2.395 2.375 2.391 +0.016 137 638 -15
Dec12 121017 2.378 2.380 2.361 2.377 +0.012 123 1,776 +14
Jan13 121017 2.375 2.377 2.354 2.365 +0.003 112 1,322 +30
Feb13 121017 2.363 2.363 2.358 2.358 +0.003 96 862 +37
Mar13 121017 2.372 2.376 2.361 2.371 +0.009 127 1,735 -17
Apr13 121017 2.382 2.387 2.374 2.379 +0.006 50 476 -1
May13 121017 2.384 2.395 2.381 2.392 +0.011 85 1,033 +15
Total Volume and Open Interest 1,027 10,281 +165
WTI Crude Oil(ICE)
Nov12 121017 92.46 92.84 91.56 92.12 +0.03 34,340 32,010 -7,591
Dec12 121017 92.89 93.27 91.99 92.59 +0.05 42,545 127,331 +6,769
Jan13 121017 93.20 93.72 92.50 93.08 +0.04 11,565 44,789 +1,251
Feb13 121017 93.77 94.03 93.01 93.54 +0.06 5,163 21,506 +759
Mar13 121017 93.97 94.51 93.51 93.97 +0.08 4,337 33,220 +1,157
Apr13 121017 94.47 94.59 93.79 94.30 +0.10 2,482 11,157 -50
May13 121017 94.59 95.02 94.05 94.56 +0.13 1,685 8,829 -71
Jun13 121017 94.92 95.08 94.24 94.74 +0.14 5,686 45,608 -1,052
Jul13 121017 94.85 94.85 94.85 94.85 +0.15 1,043 5,514 +471
Aug13 121017 94.85 94.85 94.85 94.85 +0.15 430 5,346 +7
Sep13 121017 94.79 94.79 94.79 94.79 +0.14 697 9,289 -195
Oct13 121017 94.69 94.69 94.69 94.69 +0.13 661 4,526 +38
Nov13 121017 94.59 94.59 94.59 94.59 +0.13 315 4,770 +118
Dec13 121017 94.57 94.78 94.03 94.45 +0.12 5,280 70,828 +155
Jan14 121017 94.20 94.20 94.20 94.20 +0.14 42 4,262 +8
Feb14 121017 93.95 93.95 93.95 93.95 +0.16 9 1,836 -3
Total Volume and Open Interest 117,866 528,361 +2,301
US Dollar Index(ICE)
Dec12 121017 79.215 79.275 78.970 79.060 -0.405 19,137 45,061 +1,232
Mar13 121017 79.465 79.470 79.200 79.260 -0.405 64 749 +18
Jun13 121017 79.480 79.480 79.480 79.480 -0.405 0 3 +0
Total Volume and Open Interest 19,201 45,816 +1,250
Australian Dollar(CME)
Dec12 121017 102.57 103.39 102.17 103.26 +1.09 106,584 161,883 -107
Mar13 121017 101.82 102.64 101.46 102.54 +1.08 40 272 -1
Jun13 121017 101.87 101.87 100.81 101.87 +1.06 0 7 +0
Total Volume and Open Interest 106,624 162,167 -108
British Pound(CME)
Dec12 121017 161.08 161.75 161.08 161.50 +0.42 98,604 164,214 +2,451
Mar13 121017 161.12 161.65 161.02 161.44 +0.42 28 182 +16
Jun13 121017 161.37 161.37 160.96 161.37 +0.41 1 57 +0
Total Volume and Open Interest 98,633 164,454 +2,467
Canadian Dollar(CME)
Dec12 121017 101.26 102.19 101.17 102.14 +0.97 109,835 185,903 -1,864
Mar13 121017 101.01 101.92 100.95 101.92 +0.97 352 2,283 -131
Jun13 121017 101.09 101.69 100.72 101.69 +0.97 20 578 +1
Sep13 121017 100.95 101.44 100.48 101.44 +0.96 21 611 +7
Total Volume and Open Interest 110,252 189,466 -1,973
Japanese Yen(CME)
Dec12 121017 126.86 127.27 126.56 126.68 -0.12 76,659 130,951 +1,834
Mar13 121017 127.05 127.27 126.72 126.81 -0.12 35 368 +12
Jun13 121017 126.93 127.06 126.93 126.93 -0.13 0 17 +0
Total Volume and Open Interest 76,694 131,343 +1,846
Swiss Franc(CME)
Dec12 121017 108.45 108.61 108.01 108.57 +0.56 30,610 36,467 +1,760
Mar13 121017 108.71 108.74 108.18 108.74 +0.56 0 17 +0
Jun13 121017 108.91 108.91 108.36 108.91 +0.55 0 3 +0
Total Volume and Open Interest 30,610 36,487 +1,760
EuroFX(CME)
Dec12 121017 130.98 131.47 130.50 131.32 +0.82 273,330 218,241 -5,670
Mar13 121017 131.14 131.55 130.62 131.44 +0.82 353 983 +181
Jun13 121017 131.42 131.58 130.73 131.56 +0.83 1 535 +1
Total Volume and Open Interest 273,704 219,809 -5,478
Mexican Peso(CME)
Nov12 121017 780.00 780.00 775.50 780.00 +4.50      
Dec12 121017 774.25 778.25 773.00 777.50 +4.50 30,680 208,090 +1,252
Total Volume and Open Interest 30,680 208,782 +1,252
Brazilian Real(CME)
Nov12 121017 491.30 491.50 491.15 491.50 +1.50 3 2,911 +20
Dec12 121017 489.00 489.70 489.00 489.70 +1.70 64 2,250 -1
Jan13 121017 487.90 487.90 486.20 487.90 +1.70      
Feb13 121017 486.15 486.15 484.45 486.15 +1.70 0 1 +0
Total Volume and Open Interest 67 27,658 +19
30-Year T-Bonds(CBOT)
Dec12 121017 148~030 148~060 146~110 146~210 -1~170 306,049 569,805 -7,965
Mar13 121017 146~200 146~260 145~040 145~090 -1~170 38 122 +15
Jun13 121017 144~040 145~210 144~040 144~040 -1~170      
Total Volume and Open Interest 306,087 569,927 -7,950
10-Year T-Notes(CBOT)
Dec12 121017 132~250 132~265 132~000 132~025 -0~255 906,777 1,680,368 +1,674
Mar13 121017 132~025 132~095 131~155 131~155 -0~260 20 625 -9
Jun13 121017 130~205 131~145 130~205 130~205 -0~260      
Total Volume and Open Interest 906,797 1,680,993 +1,665
5-Year T-Notes(CBOT)
Dec12 121017 124~102 124~106 123~290 123~296 -0~132 443,258 1,412,498 -20,508
Mar13 121017 123~216 124~036 123~216 123~216 -0~140 2 30 +0
Jun13 121017 123~016 123~156 123~016 123~016 -0~140      
Total Volume and Open Interest 443,260 1,412,528 -20,508
2 Year T-Notes(CBOT)
Dec12 121017 110~062 110~064 110~042 110~044 -0~016 126,784 950,850 +1,307
Mar13 121017 110~050 110~054 110~034 110~034 -0~020 5 1,737 +4
Jun13 121017 109~200 109~220 109~200 109~200 -0~020      
Total Volume and Open Interest 126,789 952,587 +1,311
Eurodollars(CME)
Dec12 121017 99.720 99.720 99.705 99.715 unch 105,459 992,144 +4,860
Mar13 121017 99.710 99.720 99.700 99.705 unch 102,362 827,939 +5,127
Jun13 121017 99.685 99.695 99.670 99.675 -0.005 102,101 757,531 +1,044
Sep13 121017 99.660 99.675 99.640 99.645 -0.015 81,860 665,081 +4,618
Dec13 121017 99.625 99.640 99.595 99.600 -0.025 93,639 665,537 +1,420
Mar14 121017 99.590 99.600 99.550 99.555 -0.035 105,413 618,053 +2,312
Jun14 121017 99.545 99.550 99.490 99.495 -0.050 106,264 457,369 -1,431
Sep14 121017 99.490 99.490 99.425 99.430 -0.060 82,013 457,936 -2,116
Dec14 121017 99.420 99.420 99.345 99.350 -0.075 78,381 413,199 -3,465
Mar15 121017 99.355 99.360 99.270 99.275 -0.085 100,082 446,928 +9,137
Jun15 121017 99.270 99.270 99.175 99.180 -0.100 99,483 508,804 -301
Sep15 121017 99.170 99.170 99.060 99.070 -0.105 82,836 330,097 -15,489
Dec15 121017 99.030 99.035 98.920 98.935 -0.110 102,739 282,048 -7,863
Mar16 121017 98.900 98.910 98.785 98.800 -0.115 70,326 199,017 -122
Jun16 121017 98.755 98.765 98.640 98.655 -0.115 45,932 146,017 +374
Sep16 121017 98.605 98.615 98.485 98.500 -0.120 38,683 137,136 -1,563
Dec16 121017 98.445 98.455 98.325 98.335 -0.125 29,869 97,098 -6,000
Mar17 121017 98.305 98.315 98.185 98.190 -0.125 21,540 82,845 -2,401
Total Volume and Open Interest 1,507,971 8,271,822 -8,369
Ultra T-Bond(CBOT)
Dec12 121017 162~25 163~04 160~21 161~01 -2~03 40,394 371,185 +879
Mar13 121017 159~20 161~23 159~20 159~20 -2~03 0 2 +0
Jun13 121017 159~20 161~23 159~20 159~20 -2~03      
Total Volume and Open Interest 40,394 371,187 +879
30 Day Federal Funds(CBOT)
Oct12 121017 99.845 99.848 99.845 99.845 unch 444 60,700 -34
Nov12 121017 99.850 99.855 99.845 99.855 unch 410 52,364 -68
Dec12 121017 99.855 99.860 99.855 99.860 unch 2,119 30,470 -172
Jan13 121017 99.860 99.865 99.855 99.860 -0.005 3,370 20,866 +1,866
Feb13 121017 99.865 99.865 99.855 99.860 -0.005 4,120 21,504 +283
Mar13 121017 99.865 99.870 99.855 99.865 -0.005 1,747 18,855 +272
Total Volume and Open Interest 26,852 379,837 +5,262
3-Mth Euro-Yen(CME)
Dec12 121017 99.683 99.683 99.683 99.683 unch      
Mar13 121017 99.705 99.705 99.705 99.705 unch      
Jun13 121017 99.730 99.730 99.730 99.730 unch      
Sep13 121017 99.738 99.738 99.738 99.738 unch      
Dec13 121017 99.740 99.740 99.740 99.740 unch      
Mar14 121017 99.740 99.740 99.740 99.740 unch      
Jun14 121017 99.600 99.600 99.600 99.600 unch      
Sep14 121017 99.460 99.460 99.460 99.460 unch      
Dec14 121017 99.685 99.685 99.685 99.685 unch      
Mar15 121017 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121017 99.68 99.68 99.68 99.68 unch 0 1,059 +0
Mar13 121017 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121017 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121017 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121017 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121017 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121017 99.60 99.60 99.60 99.60 unch      
Sep14 121017 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,481 +0
Japanese Gov't Bonds(SGX)
Dec12 121017 144.27 144.28 144.14 144.17 -0.11 2,713 23,290 +106
Mar13 121017 143.32 143.32 143.32 143.32 -0.11      
Jun13 121017 141.23 141.23 141.23 141.23 -0.11      
Total Volume and Open Interest 2,713 23,290 +106
Euro-Bund(EUREX)
Dec12 121017 140.55 140.59 139.57 139.75 -1.02 811,290 841,193 -11,949
Mar13 121017 141.85 141.88 140.98 141.14 -1.13 561 67,836 +69
Jun13 121017 141.14 141.14 141.14 141.14 -1.13      
Total Volume and Open Interest 811,851 909,029 -11,880
Euro-Bobl(EUREX)
Dec12 121017 125.31 125.35 124.89 125.01 -0.38 486,139 786,740 +16,379
Mar13 121017 125.89 125.89 125.53 125.53 -0.44 3,445 29,611 +280
Jun13 121017 125.53 125.53 125.53 125.53 -0.44 56 56 +56
Total Volume and Open Interest 489,640 816,407 +16,715
3-Mth Euribor(EUREX)
Dec12 121017 99.790 99.790 99.790 99.790 unch 205 1,915 +153
Mar13 121017 99.775 99.775 99.775 99.775 unch 0 1,249 +0
Jun13 121017 99.735 99.735 99.730 99.730 -0.005 50 760 +0
Total Volume and Open Interest 259 6,070 +153
Long Gilt(LIFFE)
Dec12 121017 119~03 119~08 118~13 118~17 -0~30 192,261 344,787 -10,977
Mar13 121017 117~24 117~24 117~20 117~21 -0~31 92 125 -25
Total Volume and Open Interest 192,353 344,912 -11,002
3-Mth Short Sterling(LIFFE)
Dec12 121017 99.47 99.49 99.46 99.48 unch 68,501 364,477 +3,622
Mar13 121017 99.47 99.49 99.46 99.48 unch 64,985 377,963 -7,283
Jun13 121017 99.46 99.49 99.45 99.48 +0.01 53,017 305,306 +2,595
Sep13 121017 99.45 99.48 99.44 99.47 +0.01 69,408 310,687 -5,656
Dec13 121017 99.42 99.44 99.41 99.43 unch 65,621 357,235 -481
Mar14 121017 99.39 99.41 99.37 99.39 unch 69,166 273,846 -4,612
Total Volume and Open Interest 598,575 2,823,701 +16,178
3-Mth Euribor(LIFFE)
Dec12 121017 99.785 99.800 99.785 99.790 unch 91,555 558,537 +6,895
Mar13 121017 99.770 99.785 99.765 99.775 unch 139,069 527,325 +3,223
Jun13 121017 99.725 99.745 99.720 99.730 -0.005 142,043 416,071 -19,798
Total Volume and Open Interest 906,647 3,866,285 -9,231
3-Mth Aus T-Bills(SFE)
Dec12 121017 96.97 96.97 96.94 96.97 -0.01 23,501 158,562 -40
Mar13 121017 97.28 97.28 97.21 97.25 -0.03 23,838 175,059 -868
Jun13 121017 97.40 97.41 97.33 97.37 -0.04 17,355 134,532 +3,544
Sep13 121017 97.39 97.41 97.32 97.36 -0.05 8,543 79,362 +163
Dec13 121017 97.33 97.34 97.26 97.29 -0.05 3,858 68,032 +1,410
Mar14 121017 97.28 97.28 97.19 97.22 -0.06 1,731 38,592 -241
Jun14 121017 97.21 97.22 97.14 97.16 -0.06 913 17,067 +170
Sep14 121017 97.15 97.15 97.07 97.09 -0.06 983 8,969 -208
Dec14 121017 97.09 97.09 97.02 97.02 -0.05 42 828 -81
Mar15 121017 96.95 96.95 96.95 96.95 -0.06 0 33 +0
Total Volume and Open Interest 80,764 681,239 +3,849
10-Year Aus T-Bonds(SFE)
Dec12 121017 97.07 97.07 96.93 96.97 -0.10 90,701 421,244 +8,177
Mar13 121017 96.97 96.97 96.97 96.97 -0.10      
Total Volume and Open Interest 90,701 421,244 +8,177
3-Year Aus T-Bonds(SFE)
Dec12 121017 97.63 97.64 97.52 97.55 -0.09 167,964 499,397 +25,969
Mar13 121017 97.55 97.55 97.55 97.55 -0.09      
Total Volume and Open Interest 167,964 499,397 +25,969
Gold(CMX)
Oct12 121017 1749.4 1751.5 1746.0 1751.5 +6.8 15 259 -36
Dec12 121017 1750.0 1755.0 1744.0 1753.0 +6.7 105,627 334,594 -1,142
Feb13 121017 1751.1 1756.5 1746.5 1755.2 +6.8 1,321 34,289 -288
Apr13 121017 1755.6 1758.5 1751.0 1757.1 +6.7 513 16,888 -306
Jun13 121017 1757.2 1760.5 1751.6 1759.1 +6.7 1,234 18,687 +374
Aug13 121017 1760.2 1761.0 1752.5 1761.0 +6.7 558 5,109 +53
Oct13 121017 1757.9 1763.1 1757.9 1763.1 +6.7 918 4,758 +527
Dec13 121017 1764.1 1766.6 1757.7 1765.4 +6.7 822 11,456 +102
Feb14 121017 1761.4 1767.9 1761.4 1767.9 +6.7 1 2,422 +0
Apr14 121017 1767.3 1770.3 1766.7 1770.3 +6.7 0 3,075 +0
Jun14 121017 1772.8 1772.8 1772.8 1772.8 +6.8 209 8,410 +81
Aug14 121017 1775.5 1775.5 1775.5 1775.5 +6.9      
Total Volume and Open Interest 111,568 462,826 -524
Silver(CMX)
Dec12 121017 3298.5 3330.0 3288.0 3323.2 +27.3 29,109 85,739 -1,404
Mar13 121017 3310.0 3333.5 3300.0 3331.1 +27.4 997 12,683 +205
May13 121017 3303.0 3334.8 3303.0 3334.8 +27.4 292 4,553 +2
Jul13 121017 3337.8 3337.8 3337.8 3337.8 +27.4 92 5,858 +20
Sep13 121017 3340.6 3340.6 3340.6 3340.6 +27.4 45 3,276 +28
Dec13 121017 3328.5 3346.5 3327.5 3344.4 +27.4 119 15,068 +16
Mar14 121017 3341.9 3341.9 3341.9 3341.9 +27.5 20 811 +20
Total Volume and Open Interest 31,051 141,405 -1,001
Platinum(NYMEX)
Oct12 121017 1653.6 1668.0 1653.5 1668.0 +25.3 2 106 -10
Jan13 121017 1648.0 1672.9 1646.6 1670.5 +25.3 5,804 61,310 -69
Apr13 121017 1662.9 1674.1 1661.5 1673.6 +25.3 92 3,143 +26
Jul13 121017 1667.4 1676.2 1667.4 1676.2 +25.3 10 112 +7
Total Volume and Open Interest 5,915 64,707 -50
Palladium(NYMEX)
Dec12 121017 639.85 654.95 639.75 653.40 +14.45 1,949 18,315 +82
Mar13 121017 646.30 655.00 646.30 654.65 +14.45 111 1,395 +107
Jun13 121017 655.70 655.70 637.70 655.70 +14.45 0 5 +0
Total Volume and Open Interest 2,060 19,725 +189
Copper(CMX)
Dec12 121017 371.00 375.50 368.85 374.80 +4.80 30,107 92,642 -901
Mar13 121017 372.00 376.05 369.50 375.40 +4.65 1,093 32,721 +73
May13 121017 372.20 376.25 371.50 375.80 +4.55 36 5,510 -2
Jul13 121017 371.45 376.50 371.05 376.25 +4.55 8 4,809 -5
Sep13 121017 373.90 376.75 371.50 376.60 +4.55 7 1,510 +1
Total Volume and Open Interest 31,605 150,296 -801
DJIA Index(CBOT)
Dec12 121017 13442 13500 13437 13489 +36 146 13,035 -3
Mar13 121017 13412 13412 13376 13412 +36 0 5 +0
Jun13 121017 13331 13331 13294 13331 +37      
Sep13 121017 13252 13252 13215 13252 +37      
Total Volume and Open Interest 146 13,040 -3
E-mini DJIA Index(CBOT)
Dec12 121017 13448 13498 13432 13489 +36 114,773 120,655 +4,252
Mar13 121017 13390 13438 13390 13412 +36 12 178 -3
Jun13 121017 13234 13331 13234 13331 +37 25 65 +17
Sep13 121017 13252 13252 13252 13252 +37      
Total Volume and Open Interest 114,810 120,898 +4,266
S & P 500(CME)
Dec12 121017 1449.40 1457.70 1446.30 1457.10 +7.90 7,483 195,958 +1,642
Mar13 121017 1449.00 1450.90 1441.90 1450.30 +7.90 24 2,224 -12
Jun13 121017 1443.10 1443.70 1434.70 1443.10 +7.90 0 760 +0
Sep13 121017 1436.60 1437.20 1428.20 1436.60 +7.90      
Total Volume and Open Interest 7,507 198,942 +1,630
S & P 500 E-Mini(Globex)
Dec12 121017 1449.25 1457.75 1446.25 1457.00 +7.75 1,622,289 2,899,774 -906
Mar13 121017 1442.50 1450.75 1439.50 1450.25 +7.75 905 25,670 +58
Total Volume and Open Interest 1,623,211 2,927,011 -847
NASDAQ 100(CME)
Dec12 121017 2766.00 2778.50 2753.00 2770.50 +5.20 250 8,950 +9
Mar13 121017 2764.30 2764.30 2758.80 2764.30 +5.50 3 3 -1
Jun13 121017 2758.80 2758.80 2753.30 2758.80 +5.50      
Total Volume and Open Interest 253 8,953 +8
NASDAQ 100 E-Mini(Globex)
Dec12 121017 2765.80 2778.80 2753.50 2770.50 +5.20 235,193 389,465 +223
Mar13 121017 2754.00 2773.30 2754.00 2764.30 +5.50 420 121 -2
Total Volume and Open Interest 235,614 389,596 +222
S & P Midcap 400(CME)
Dec12 121017 993.50 1001.20 993.50 1001.20 +9.50 4 609 -4
Mar13 121017 999.20 999.20 989.70 999.20 +9.50      
Jun13 121017 997.10 997.10 987.60 997.10 +9.50      
Total Volume and Open Interest 4 609 -4
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121017 16.65 16.95 16.40 16.45 -0.30 42,728 174,808 +12,295
Dec12 121017 17.55 17.80 17.30 17.50 -0.15 13,806 61,298 +1,050
Jan13 121017 19.10 19.44 18.95 19.00 -0.20 8,609 38,875 +278
Total Volume and Open Interest 114,059 424,977 +8,374
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121017 8790 8890 8775 8885 +90 11,376 25,197 +2,868
Mar13 121017 8885 8885 8885 8885 +90      
Total Volume and Open Interest 11,376 25,197 +2,868
Nikkei 225(SGX)
Dec12 121017 8700 8850 8690 8815 +115 92,463 214,618 -2,969
Mar13 121017 8745 8815 8745 8800 +115 108 1,754 +2
Jun13 121017 8720 8720 8720 8720 +115 0 1,205 +0
Total Volume and Open Interest 93,117 228,146 -2,800
CAC 40(EURONEXT)
Oct12 121017 3508.0 3531.5 3494.5 3526.0 +26.0 247,693 373,032 +35,431
Nov12 121017 3507.0 3529.5 3493.0 3524.0 +25.5 172,155 144,755 +96,505
Dec12 121017 3501.5 3518.0 3490.5 3515.0 +26.0 2,294 25,939 +422
Total Volume and Open Interest 422,142 543,936 +132,361
Hang Seng Index(HKFE)
Oct12 121017 21392 21431 21332 21393 +196 52,421 111,769 +181
Nov12 121017 21373 21423 21330 21385 +198 1,269 4,638 +982
Dec12 121017 21400 21426 21336 21392 +191 274 8,733 +8
Total Volume and Open Interest 54,017 126,682 +1,155
DAX(EUREX)
Dec12 121017 7390.0 7404.5 7369.5 7398.5 +18.0 124,757 152,465 +6,734
Mar13 121017 7388.5 7405.0 7380.0 7401.0 +17.5 114 5,703 -31
Jun13 121017 7394.5 7409.5 7391.5 7409.5 +18.0 32 760 +13
Total Volume and Open Interest 124,903 158,928 +6,716
FT-SE 100(EURONEXT)
Dec12 121017 5851.00 5895.00 5845.00 5883.00 +31.50 99,383 576,287 -665
Mar13 121017 5840.00 5840.00 5840.00 5840.00 +31.50 2 396 +74
Jun13 121017 5776.00 5776.00 5776.00 5776.00 +31.50 0 12 +0
Total Volume and Open Interest 99,385 576,695 -591
SPI 200(SFE)
Dec12 121017 4492.0 4536.0 4491.0 4535.0 +43.0 35,993 257,526 +345
Mar13 121017 4497.0 4503.0 4497.0 4503.0 +43.0 54 1,648 +1
Jun13 121017 4501.0 4501.0 4501.0 4501.0 +44.0 1 2,623 +0
Total Volume and Open Interest 40,695 270,475 +3,432
FTSE MIB(ISE)
Dec12 121017 15965.00 16215.00 15930.00 16193.00 +250.00 25,872 34,082 +1,534
Mar13 121017 16150.00 16200.00 16140.00 16193.00 +250.00 29 43 +7
Jun13 121017 15913.00 15913.00 15913.00 15913.00 +250.00 0 1 +0
Total Volume and Open Interest 25,901 34,126 +1,541
KOSPI 200(KFE)
Dec12 121017 255.00 258.75 254.75 257.30 +2.20 225,585 100,776 -1,406
Mar13 121017 254.40 257.80 254.40 256.10 +2.00 140 3,333 +69
Jun13 121017 258.10 258.10 258.10 258.10 +2.25 0 1,049 +2
Total Volume and Open Interest 225,725 105,165 -1,331
GSCI(CME)
Nov12 121017 665.00 665.75 663.00 665.00 +1.25 60 9,595 +50
Dec12 121017 666.50 667.25 664.50 667.00 +1.25 0 1 +0
Jan13 121017 666.50 667.00 664.50 666.50 +1.25 1 1 +1
Total Volume and Open Interest 61 9,597 +51
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