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 Thu October 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121018 1509.00 1547.75 1507.50 1545.50 +36.25 80,780 203,382 -4,600
Jan13 121018 1507.50 1548.00 1506.75 1546.25 +38.00 34,889 189,156 +2,922
Mar13 121018 1483.50 1521.00 1483.50 1519.75 +35.50 13,685 103,043 +129
May13 121018 1447.75 1476.50 1445.25 1475.75 +30.50 6,319 91,455 +441
Jul13 121018 1438.25 1462.00 1434.75 1461.25 +26.50 5,194 74,660 -338
Aug13 121018 1419.75 1434.75 1413.25 1434.75 +21.50 89 1,238 +24
Sep13 121018 1374.00 1391.50 1372.50 1391.50 +19.00 74 1,150 -12
Nov13 121018 1336.00 1354.00 1334.50 1353.25 +16.75 1,827 47,175 +146
Jan14 121018 1349.00 1358.00 1341.25 1358.00 +16.75 21 379 +1
Mar14 121018 1357.75 1357.75 1341.00 1357.75 +16.75 0 107 +0
May14 121018 1358.75 1358.75 1342.00 1358.75 +16.75 0 118 +0
Jul14 121018 1360.75 1360.75 1345.00 1360.75 +15.75 0 57 +0
Aug14 121018 1355.50 1355.50 1339.75 1355.50 +15.75      
Sep14 121018 1345.75 1345.75 1330.00 1345.75 +15.75      
Total Volume and Open Interest 142,882 713,815 -1,285
Soybean Meal(CBOT)
Dec12 121018 454.80 465.80 454.70 463.30 +8.60 29,118 99,617 -724
Jan13 121018 449.20 460.20 449.10 458.70 +9.60 7,516 25,258 +471
Mar13 121018 438.90 449.20 438.90 447.90 +9.50 4,766 25,216 +47
May13 121018 419.80 427.60 418.80 426.80 +8.00 2,681 25,174 +147
Jul13 121018 414.10 420.50 413.10 419.80 +6.70 1,433 17,804 -1
Aug13 121018 412.00 412.10 406.10 411.10 +5.00 165 1,898 -22
Sep13 121018 399.20 399.80 392.30 397.30 +5.00 107 1,613 +15
Oct13 121018 381.50 382.70 377.60 382.70 +5.10 151 3,066 +29
Dec13 121018 379.10 381.20 376.60 380.90 +4.30 193 8,437 +78
Jan14 121018 381.70 381.70 377.40 381.70 +4.30 0 306 +0
Total Volume and Open Interest 46,130 209,009 +40
Soybean Oil(CBOT)
Dec12 121018 51.00 52.39 50.86 52.30 +1.27 41,158 139,682 +1,655
Jan13 121018 51.36 52.76 51.25 52.70 +1.28 10,813 89,255 +1,411
Mar13 121018 51.85 53.20 51.78 53.16 +1.25 6,459 44,178 +493
May13 121018 52.15 53.54 52.15 53.49 +1.19 4,365 26,091 +580
Jul13 121018 52.55 53.79 52.55 53.72 +1.14 2,112 20,629 +172
Aug13 121018 52.98 53.75 52.95 53.75 +1.09 110 2,674 +60
Sep13 121018 52.92 53.54 52.55 53.54 +0.99 125 2,239 -1
Oct13 121018 52.29 52.86 51.91 52.86 +0.95 99 3,939 -2
Dec13 121018 52.12 52.77 52.02 52.75 +0.99 246 9,618 -41
Jan14 121018 52.92 52.92 51.88 52.92 +1.04 9 582 +9
Total Volume and Open Interest 65,496 339,712 +4,336
Canola(WCE)
Nov12 121018 608.0 614.4 608.0 611.3 +6.2 3,621 52,811 -3,945
Jan13 121018 605.0 613.6 605.0 610.2 +6.0 6,084 95,116 -236
Mar13 121018 605.2 612.0 605.2 608.8 +6.7 1,241 18,122 +62
May13 121018 603.3 605.4 600.9 602.4 +6.4 1,410 21,134 +268
Jul13 121018 597.5 604.0 597.5 600.8 +6.0 1,141 6,159 +313
Total Volume and Open Interest 13,687 199,045 -3,450
Corn(CBOT)
Dec12 121018 745.25 762.00 744.50 760.75 +15.25 81,080 570,901 -2,742
Mar13 121018 744.50 761.00 744.00 759.25 +14.50 27,881 317,314 +3,017
May13 121018 739.25 755.25 738.75 754.00 +14.75 6,437 83,444 +232
Jul13 121018 732.25 747.75 731.50 746.25 +14.50 9,528 134,680 +1,884
Sep13 121018 655.00 666.50 654.75 666.25 +12.00 792 25,626 +105
Dec13 121018 628.00 635.50 626.75 635.25 +8.75 3,983 112,560 +410
Mar14 121018 636.00 642.75 634.50 642.75 +8.25 160 2,506 +66
May14 121018 646.50 648.75 640.50 648.75 +8.25 31 822 +20
Jul14 121018 650.00 650.75 642.75 650.75 +8.00 46 1,110 +29
Sep14 121018 609.75 609.75 601.50 609.75 +8.25 0 71 +0
Total Volume and Open Interest 129,977 1,255,864 +3,039
Wheat(CBOT)
Dec12 121018 856.50 876.00 855.50 868.50 +12.25 31,938 236,079 -1,848
Mar13 121018 870.00 888.25 868.00 880.75 +12.00 10,944 89,802 +359
May13 121018 871.75 891.25 871.75 884.25 +12.50 4,528 26,769 +346
Jul13 121018 835.00 853.75 835.00 847.00 +10.25 3,962 63,424 +296
Sep13 121018 842.00 856.75 842.00 850.75 +9.50 102 2,503 +29
Dec13 121018 850.50 865.00 849.75 858.50 +8.50 1,321 39,644 +309
Total Volume and Open Interest 52,820 461,802 -486
Wheat(KCBT)
Dec12 121018 893.50 912.25 892.25 904.75 +10.75 7,124 96,689 -192
Mar13 121018 906.00 924.50 905.75 917.25 +10.25 1,863 30,585 -138
May13 121018 912.75 929.00 912.75 920.25 +8.25 141 10,600 +20
Jul13 121018 876.25 894.00 874.75 888.50 +10.00 164 16,993 +36
Sep13 121018 885.00 894.75 885.00 890.75 +7.25 46 1,412 +28
Dec13 121018 896.75 904.00 896.75 897.75 +5.75 22 1,388 +12
Total Volume and Open Interest 9,362 157,946 -234
Wheat(MGE)
Dec12 121018 939.00 954.00 936.00 944.00 +4.50 5,967 23,723 -1,332
Mar13 121018 939.00 953.75 937.00 945.00 +5.50 2,245 10,562 +324
May13 121018 943.00 957.25 943.00 951.25 +8.50 291 3,157 +60
Jul13 121018 948.25 956.25 947.50 949.00 +7.25 117 1,964 +18
Sep13 121018 927.50 933.00 926.50 927.50 +2.75 108 2,781 +34
Total Volume and Open Interest 8,779 42,879 -887
Oats(CBOT)
Dec12 121018 396.75 404.50 391.50 394.00 -1.75 1,546 9,430 +219
Mar13 121018 398.25 405.00 395.50 398.00 -0.50 201 2,228 -42
May13 121018 400.25 400.25 396.25 396.25 -0.50 45 184 +26
Jul13 121018 395.75 396.25 395.75 395.75 -0.50 0 10 +0
Total Volume and Open Interest 1,792 11,894 +203
Rough Rice(CBOT)
Nov12 121018 15.12 15.22 14.92 14.93 -0.21 1,578 9,245 -967
Jan13 121018 15.44 15.54 15.24 15.25 -0.21 1,233 5,429 +748
Mar13 121018 15.64 15.65 15.58 15.58 -0.22 8 449 +0
May13 121018 15.92 15.92 15.81 15.81 -0.21 5 22 +0
Total Volume and Open Interest 2,830 15,175 -215
Live Cattle(CME)
Oct12 121018 126.080 126.430 125.650 126.230 +0.095 2,528 6,260 -1,270
Dec12 121018 127.650 128.325 127.600 128.050 +0.450 22,217 131,149 +561
Feb13 121018 131.100 131.800 131.075 131.435 +0.305 11,085 65,301 +2,383
Apr13 121018 134.600 135.485 134.550 135.285 +0.600 4,717 46,368 +476
Jun13 121018 131.100 131.900 131.050 131.650 +0.500 2,889 26,156 +636
Aug13 121018 131.235 131.785 131.235 131.535 +0.300 527 8,547 +98
Total Volume and Open Interest 44,150 287,269 +2,947
Feeder Cattle(CME)
Oct12 121018 146.700 147.235 146.535 146.850 -0.100 1,852 3,118 -368
Nov12 121018 149.100 149.735 148.825 149.130 -0.155 4,970 8,397 -1,479
Jan13 121018 150.450 150.935 150.200 150.650 -0.085 4,003 10,891 +941
Mar13 121018 153.100 153.185 152.535 152.785 -0.265 656 3,220 +56
Apr13 121018 154.485 154.630 154.050 154.350 -0.250 217 1,042 -24
May13 121018 155.500 155.825 155.150 155.485 -0.340 237 1,184 -16
Aug13 121018 158.300 158.300 157.650 157.800 -0.150 78 426 +36
Total Volume and Open Interest 12,017 28,290 -850
Lean Hogs(CME)
Dec12 121018 79.225 79.400 78.550 78.850 -0.330 18,424 102,718 +719
Feb13 121018 85.080 85.500 84.700 85.330 +0.350 5,590 41,947 -11
Apr13 121018 90.050 90.850 89.900 90.850 +0.850 2,420 28,172 +632
May13 121018 96.980 97.950 96.980 97.800 +0.800 45 1,226 -2
Jun13 121018 100.050 100.680 99.750 100.550 +0.600 1,571 24,259 +24
Jul13 121018 99.850 100.300 99.700 100.230 +0.345 141 6,244 -4
Aug13 121018 98.900 99.350 98.785 99.330 +0.230 175 6,362 +65
Oct13 121018 87.930 88.350 87.785 88.200 -0.150 92 3,483 +49
Total Volume and Open Interest 28,493 215,697 +1,499
Class III Milk(CME)
Oct12 121018 21.02 21.05 20.98 21.04 -0.01 72 5,538 +8
Nov12 121018 20.17 20.63 19.97 20.61 +0.49 637 4,925 -216
Dec12 121018 20.13 20.70 20.05 20.62 +0.50 265 4,574 +70
Jan13 121018 19.60 20.12 19.60 20.05 +0.44 101 1,765 +16
Feb13 121018 19.27 19.70 19.25 19.66 +0.39 70 1,465 -9
Total Volume and Open Interest 1,258 25,656 -119
Cocoa(ICE)
Dec12 121018 2385 2448 2377 2438 +53 8,659 87,357 -1,265
Mar13 121018 2389 2459 2389 2448 +49 5,519 48,269 +1,104
May13 121018 2406 2465 2403 2457 +49 828 22,864 +447
Jul13 121018 2431 2467 2425 2467 +48 18 14,657 -14
Sep13 121018 2432 2475 2432 2475 +48 18 5,277 +0
Dec13 121018 2445 2483 2444 2483 +47 16 6,917 +0
Mar14 121018 2490 2490 2490 2490 +48 10 11,019 -10
Total Volume and Open Interest 16,068 203,969 +1,262
Coffee "C"(ICE)
Dec12 121018 161.10 161.55 157.15 158.60 -2.90 9,481 79,666 +21
Mar13 121018 165.50 166.00 161.75 163.25 -2.75 3,666 45,159 -91
May13 121018 168.25 168.70 164.60 166.10 -2.70 1,860 11,843 +471
Jul13 121018 171.70 171.70 167.80 168.90 -2.65 624 6,499 +109
Sep13 121018 173.75 173.80 170.65 171.70 -2.55 114 3,928 +10
Dec13 121018 177.15 177.15 174.45 175.50 -2.50 24 2,740 -1
Total Volume and Open Interest 15,783 150,706 +519
Orange Juice(ICE)
Nov12 121018 117.00 117.85 113.65 114.40 -2.95 1,278 8,248 -459
Jan13 121018 116.40 117.00 113.45 114.25 -2.30 782 11,890 +241
Mar13 121018 117.50 118.10 115.75 115.75 -1.95 101 2,843 -15
May13 121018 119.55 119.75 117.30 117.30 -2.00 21 950 -14
Jul13 121018 119.20 119.20 119.20 119.20 -2.10 0 89 +0
Sep13 121018 120.75 120.75 120.75 120.75 -2.10 0 64 +0
Total Volume and Open Interest 2,182 24,167 -247
Sugar #11(ICE)
Mar13 121018 20.11 20.18 19.67 19.79 -0.32 23,306 373,986 -287
May13 121018 20.06 20.10 19.64 19.73 -0.33 8,759 86,544 +468
Jul13 121018 19.97 20.00 19.56 19.64 -0.33 5,583 112,007 +1,320
Oct13 121018 20.22 20.24 19.81 19.89 -0.32 2,778 59,270 +369
Mar14 121018 20.50 20.53 20.21 20.27 -0.29 1,064 38,701 +244
May14 121018 20.40 20.40 20.17 20.18 -0.27 28 10,767 -7
Jul14 121018 20.35 20.35 20.04 20.09 -0.28 9 6,759 +0
Oct14 121018 20.38 20.38 20.11 20.11 -0.27 5 7,781 -1
Total Volume and Open Interest 41,771 703,350 +2,316
London Cocoa(LCE)
Dec12 121018 1528 1577 1520 1575 +48 7,803 57,139 -108
Mar13 121018 1536 1575 1528 1569 +34 6,607 69,434 -104
May13 121018 1543 1578 1538 1575 +32 1,161 25,424 -471
Jul13 121018 1546 1583 1543 1582 +31 782 16,711 +27
Sep13 121018 1569 1590 1564 1586 +31 95 14,454 +996
Dec13 121018 1567 1584 1566 1584 +30 25 7,604 +4
Mar14 121018 1575 1575 1575 1575 +30 0 6,840 +28
Total Volume and Open Interest 16,473 202,872 +372
London Sugar(LCE)
Dec12 121018 555.90 557.00 538.00 541.00 -14.30 4,774 34,341 +586
Mar13 121018 545.00 546.50 530.50 532.80 -12.30 5,076 32,830 +424
May13 121018 548.90 548.90 537.00 539.40 -9.20 1,439 10,089 +99
Aug13 121018 548.00 548.00 538.20 540.30 -8.20 588 4,599 +82
Oct13 121018 547.00 547.00 537.20 539.80 -7.40 355 3,291 +13
Total Volume and Open Interest 12,414 87,171 +1,209
Cotton(ICE)
Dec12 121018 78.10 79.19 74.86 77.72 -0.14 39,237 120,226 +826
Mar13 121018 75.84 76.20 73.46 75.43 -0.41 17,423 58,888 -475
May13 121018 76.50 76.85 74.79 76.19 -0.47 1,212 9,011 -11
Jul13 121018 76.98 77.45 75.25 76.84 -0.57 1,289 8,287 -76
Oct13 121018 77.70 77.70 77.70 77.70 -0.82 0 3 +0
Dec13 121018 78.00 79.38 76.85 78.44 -0.81 533 4,446 +118
Total Volume and Open Interest 59,694 200,917 +382
Lumber(CME)
Nov12 121018 301.4 305.9 300.0 302.8 -1.0 896 2,163 -188
Jan13 121018 314.1 318.7 311.8 315.7 -1.1 1,524 5,160 +855
Mar13 121018 321.1 326.0 319.7 324.0 -2.0 374 1,007 +177
May13 121018 329.2 332.0 329.2 330.0 -3.7 93 161 +65
Total Volume and Open Interest 2,891 8,516 +910
Crude Oil(NYM)
Nov12 121018 92.06 92.59 90.66 92.10 -0.02 226,343 80,809 -28,506
Dec12 121018 92.48 92.99 91.12 92.53 -0.06 158,428 344,529 +17,046
Jan13 121018 92.92 93.47 91.62 93.02 -0.06 37,604 160,314 +2,880
Feb13 121018 93.45 93.90 92.09 93.48 -0.06 12,247 75,137 +653
Mar13 121018 94.00 94.29 92.68 93.90 -0.07 14,736 91,611 -383
Apr13 121018 94.31 94.53 92.90 94.21 -0.09 11,391 35,301 -1,786
May13 121018 94.56 94.56 93.30 94.44 -0.12 9,404 33,345 +1,671
Jun13 121018 94.79 95.04 93.36 94.59 -0.15 21,861 98,384 +3,045
Jul13 121018 94.64 95.02 93.66 94.67 -0.18 4,431 41,407 +1,741
Aug13 121018 94.02 94.66 94.02 94.66 -0.19 2,630 26,563 +303
Sep13 121018 94.20 94.87 93.61 94.59 -0.20 3,149 35,351 -553
Oct13 121018 93.65 94.48 93.65 94.48 -0.21 1,566 23,724 -130
Nov13 121018 94.37 94.37 94.37 94.37 -0.22 1,941 25,661 -250
Dec13 121018 94.50 94.65 93.13 94.24 -0.21 21,950 166,849 -34
Jan14 121018 93.97 93.97 93.97 93.97 -0.23 1,690 25,242 -441
Feb14 121018 93.70 93.70 93.70 93.70 -0.25 1,245 9,104 +38
Total Volume and Open Interest 542,260 1,577,054 -3,565
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121018 92.000 92.575 90.625 92.100 -0.025 5,638 7,368 -23
Dec12 121018 92.400 93.000 91.100 92.525 -0.075 2,233 7,671 +287
Jan13 121018 93.075 93.425 91.700 93.025 -0.050 133 1,657 +29
Feb13 121018 92.950 93.825 92.350 93.475 -0.075 19 549 +5
Mar13 121018 93.025 93.900 93.025 93.900 -0.075 2 8 +0
Apr13 121018 94.200 94.200 94.200 94.200 -0.100 0 4 +0
May13 121018 94.450 94.450 94.450 94.450 -0.100 2 5 +2
Jun13 121018 94.600 94.600 94.600 94.600 -0.150 0 38 +0
Jul13 121018 94.675 94.675 94.675 94.675 -0.175      
Total Volume and Open Interest 8,027 17,452 +300
Heating Oil(NYM)
Nov12 121018 319.13 320.65 315.78 318.66 -0.28 45,856 68,380 -4,557
Dec12 121018 317.74 318.81 314.14 316.69 -1.00 40,660 82,357 +3,058
Jan13 121018 316.20 317.28 312.50 314.79 -1.46 26,004 47,454 +1,401
Feb13 121018 314.94 315.05 310.43 312.66 -1.63 17,559 26,697 +2,444
Mar13 121018 312.26 312.26 307.55 309.99 -1.64 12,418 24,347 -525
Apr13 121018 308.41 308.99 304.31 306.81 -1.65 6,881 24,452 +1,254
May13 121018 307.70 307.75 305.36 307.57 -1.70 1,189 13,609 +218
Jun13 121018 308.17 308.27 303.12 305.41 -1.68 3,060 14,438 -737
Jul13 121018 302.23 304.31 302.23 304.31 -1.65 278 3,891 -150
Aug13 121018 302.05 304.28 302.05 303.76 -1.62 236 2,495 +116
Sep13 121018 301.65 303.76 301.65 303.41 -1.60 526 5,459 +379
Oct13 121018 303.36 303.36 302.48 303.36 -1.55 566 1,915 -163
Nov13 121018 303.35 303.35 303.35 303.35 -1.51 444 1,818 -46
Dec13 121018 301.69 303.84 301.39 303.20 -1.48 1,258 9,688 +418
Total Volume and Open Interest 156,940 328,831 +3,110
Gasoline(NYMEX)
Nov12 121018 278.00 278.91 271.12 274.51 -3.66 44,728 46,666 -5,555
Dec12 121018 276.42 277.01 270.24 272.69 -3.73 49,769 107,946 +4,046
Jan13 121018 275.67 276.20 270.20 272.08 -3.62 26,879 47,018 +533
Feb13 121018 276.26 276.50 270.81 272.51 -3.43 13,541 19,847 +626
Mar13 121018 277.21 277.85 272.56 274.11 -3.37 7,612 19,824 +259
Apr13 121018 292.03 292.73 287.42 289.01 -3.19 3,317 11,058 -397
May13 121018 289.16 289.16 288.50 288.50 -3.00 3,053 7,660 +963
Jun13 121018 289.42 289.44 283.88 285.70 -2.76 2,584 7,639 -176
Jul13 121018 282.19 282.75 282.19 282.43 -2.48 451 2,684 +213
Aug13 121018 278.70 278.70 278.70 278.70 -2.26 83 1,894 +8
Total Volume and Open Interest 152,604 286,099 +621
e-miNY RBOB Gasoline(NYM)
Nov12 121018 274.50 274.51 274.50 274.50 -3.70      
Dec12 121018 272.70 272.70 272.69 272.70 -3.70      
Jan13 121018 272.10 272.10 272.08 272.10 -3.60      
Feb13 121018 272.50 272.51 272.50 272.50 -3.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121018 3.478 3.591 3.401 3.587 +0.117 156,496 119,590 -16,712
Dec12 121018 3.820 3.909 3.733 3.904 +0.084 112,346 145,896 +8,731
Jan13 121018 3.960 4.034 3.878 4.028 +0.072 50,377 261,766 +8,652
Feb13 121018 3.982 4.041 3.891 4.036 +0.065 13,995 46,119 -94
Mar13 121018 3.937 3.999 3.862 3.993 +0.063 16,656 122,606 +996
Apr13 121018 3.891 3.945 3.836 3.941 +0.053 23,616 111,412 +4,329
May13 121018 3.886 3.964 3.864 3.960 +0.052 6,075 34,562 +188
Jun13 121018 3.939 3.994 3.901 3.993 +0.050 2,049 19,108 +232
Jul13 121018 3.968 4.031 3.940 4.031 +0.049 1,731 24,878 +230
Aug13 121018 3.969 4.050 3.958 4.048 +0.051 1,663 21,011 +645
Sep13 121018 3.980 4.050 3.966 4.050 +0.052 1,600 19,660 +664
Oct13 121018 4.030 4.087 3.998 4.085 +0.052 7,248 74,587 -242
Nov13 121018 4.105 4.179 4.099 4.177 +0.049 2,665 23,518 +299
Dec13 121018 4.300 4.361 4.280 4.361 +0.047 4,871 28,793 +1,981
Jan14 121018 4.391 4.465 4.386 4.465 +0.046 1,480 51,114 +250
Feb14 121018 4.370 4.437 4.367 4.437 +0.047 76 4,918 +5
Total Volume and Open Interest 404,312 1,199,233 +10,641
Brent Crude Oil(ICE)
Dec12 121018 113.13 113.63 111.57 112.42 -0.80 197,956 314,400 +2,402
Jan13 121018 112.47 112.96 111.00 111.75 -0.83 92,652 177,831 +530
Feb13 121018 111.91 112.37 110.49 111.18 -0.84 36,590 66,534 -1,084
Mar13 121018 111.43 111.90 110.01 110.68 -0.87 28,249 55,686 +431
Apr13 121018 111.00 111.41 109.58 110.24 -0.88 14,779 31,597 +2,016
May13 121018 110.57 110.95 109.12 109.79 -0.90 12,883 29,684 -364
Jun13 121018 110.28 110.55 108.63 109.32 -0.91 42,973 74,516 -283
Jul13 121018 109.81 110.02 108.24 108.85 -0.92 7,918 25,375 +2,597
Aug13 121018 109.31 109.50 107.74 108.34 -0.93 4,354 37,632 +889
Sep13 121018 108.83 108.92 107.79 107.79 -0.94 5,888 35,316 +240
Oct13 121018 107.27 107.27 107.27 107.27 -0.94 2,439 33,521 +124
Nov13 121018 106.97 106.97 106.80 106.80 -0.95 1,481 24,100 +67
Dec13 121018 107.45 107.61 105.70 106.37 -0.95 35,829 109,841 -2,588
Jan14 121018 105.91 105.91 105.91 105.91 -0.96 1,530 15,037 -159
Total Volume and Open Interest 502,118 1,211,605 +6,536
Gas Oil(ICE)
Nov12 121018 998.25 1003.00 989.25 996.50 -0.25 68,117 124,133 +883
Dec12 121018 984.75 989.00 975.00 981.50 -2.00 93,611 170,021 +1,386
Jan13 121018 979.00 981.25 967.25 972.75 -3.25 39,913 70,604 -514
Feb13 121018 974.25 975.50 962.00 966.50 -4.00 16,344 34,923 +680
Mar13 121018 969.50 970.25 956.00 960.75 -4.50 14,830 31,943 -1,961
Apr13 121018 964.00 964.75 950.50 955.00 -5.00 11,105 25,809 -438
May13 121018 959.75 960.00 945.75 950.25 -5.00 6,414 19,869 -154
Jun13 121018 955.50 956.50 942.00 946.50 -5.25 16,124 39,710 -259
Jul13 121018 946.50 946.50 939.75 943.75 -5.50 1,550 13,117 +314
Aug13 121018 951.00 951.25 937.50 941.25 -5.50 1,985 9,554 +411
Total Volume and Open Interest 280,092 640,716 +827
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121018 2.405 2.430 2.401 2.422 +0.031 221 582 -56
Dec12 121018 2.380 2.413 2.380 2.410 +0.033 414 1,662 -114
Jan13 121018 2.394 2.398 2.394 2.398 +0.033 133 1,352 +30
Feb13 121018 2.377 2.395 2.375 2.389 +0.031 97 820 -42
Mar13 121018 2.384 2.399 2.384 2.394 +0.023 90 1,722 -13
Apr13 121018 2.394 2.405 2.394 2.398 +0.019 19 473 -3
May13 121018 2.403 2.418 2.399 2.408 +0.016 46 1,037 +4
Total Volume and Open Interest 1,186 10,147 -134
WTI Crude Oil(ICE)
Nov12 121018 91.98 92.58 90.67 92.10 -0.02 25,033 28,188 -3,822
Dec12 121018 92.42 93.00 91.12 92.53 -0.06 40,385 129,447 +2,116
Jan13 121018 93.05 93.47 91.67 93.02 -0.06 11,204 46,087 +1,298
Feb13 121018 93.51 93.85 92.29 93.48 -0.06 4,055 21,150 -356
Mar13 121018 94.03 94.30 92.69 93.90 -0.07 5,778 33,080 -140
Apr13 121018 93.97 94.27 92.95 94.21 -0.09 3,281 11,380 +223
May13 121018 94.22 94.53 93.79 94.44 -0.12 2,522 8,913 +84
Jun13 121018 94.54 95.00 93.55 94.59 -0.15 3,975 45,721 +113
Jul13 121018 94.67 94.67 94.67 94.67 -0.18 603 5,779 +265
Aug13 121018 94.66 94.66 94.66 94.66 -0.19 400 5,284 -62
Sep13 121018 94.59 94.59 94.59 94.59 -0.20 502 9,244 -45
Oct13 121018 94.48 94.48 94.48 94.48 -0.21 213 4,546 +20
Nov13 121018 94.37 94.37 94.37 94.37 -0.22 182 4,781 +11
Dec13 121018 94.54 94.65 93.22 94.24 -0.21 6,025 70,140 -688
Jan14 121018 93.97 93.97 93.97 93.97 -0.23 26 4,240 -22
Feb14 121018 93.70 93.70 93.70 93.70 -0.25 18 1,835 -1
Total Volume and Open Interest 107,686 528,863 +502
US Dollar Index(ICE)
Dec12 121018 79.120 79.465 79.035 79.425 +0.365 18,829 46,839 +1,778
Mar13 121018 79.385 79.615 79.305 79.615 +0.355 42 736 -13
Jun13 121018 79.835 79.835 79.835 79.835 +0.355 0 3 +0
Total Volume and Open Interest 18,871 47,581 +1,765
Australian Dollar(CME)
Dec12 121018 103.24 103.63 103.07 103.18 -0.08 134,525 169,807 +7,924
Mar13 121018 102.58 102.82 102.41 102.46 -0.08 39 268 -4
Jun13 121018 101.78 101.87 101.78 101.78 -0.09 0 7 +0
Total Volume and Open Interest 134,564 170,087 +7,920
British Pound(CME)
Dec12 121018 161.39 161.67 160.35 160.59 -0.91 93,807 168,480 +4,266
Mar13 121018 161.20 161.44 160.53 160.53 -0.91 21 184 +2
Jun13 121018 160.47 161.37 160.47 160.47 -0.90 0 57 +0
Total Volume and Open Interest 93,828 168,722 +4,268
Canadian Dollar(CME)
Dec12 121018 102.14 102.31 101.28 101.35 -0.79 94,272 189,147 +3,244
Mar13 121018 102.00 102.10 101.08 101.13 -0.79 206 2,316 +33
Jun13 121018 101.24 101.69 100.89 100.89 -0.80 13 578 +0
Sep13 121018 100.65 101.44 100.65 100.65 -0.79 2 610 -1
Total Volume and Open Interest 94,519 192,731 +3,265
Japanese Yen(CME)
Dec12 121018 126.55 126.68 125.88 126.23 -0.45 86,804 132,246 +1,295
Mar13 121018 126.69 126.81 126.08 126.36 -0.45 14 364 -4
Jun13 121018 126.48 126.93 126.48 126.48 -0.45 0 17 +0
Total Volume and Open Interest 86,818 132,634 +1,291
Swiss Franc(CME)
Dec12 121018 108.50 108.60 108.12 108.17 -0.40 33,367 38,192 +1,725
Mar13 121018 108.34 108.74 108.34 108.34 -0.40 2 19 +2
Jun13 121018 108.53 108.91 108.53 108.53 -0.38 0 3 +0
Total Volume and Open Interest 33,369 38,214 +1,727
EuroFX(CME)
Dec12 121018 131.21 131.36 130.62 130.70 -0.62 237,578 220,083 +1,842
Mar13 121018 131.17 131.47 130.76 130.83 -0.61 248 980 -3
Jun13 121018 130.95 131.56 130.95 130.95 -0.61 9 538 +3
Total Volume and Open Interest 237,836 221,651 +1,842
Mexican Peso(CME)
Nov12 121018 776.00 780.00 776.00 776.00 -4.00      
Dec12 121018 777.50 777.75 772.00 773.50 -4.00 30,785 207,557 -533
Total Volume and Open Interest 31,007 208,471 -311
Brazilian Real(CME)
Nov12 121018 491.15 492.35 491.15 491.90 +0.40 60 2,901 -10
Dec12 121018 489.70 490.35 489.20 489.95 +0.25 39 2,250 +0
Jan13 121018 488.15 488.15 487.90 488.15 +0.25      
Feb13 121018 486.40 486.40 486.15 486.40 +0.25 0 1 +0
Total Volume and Open Interest 99 27,648 -10
30-Year T-Bonds(CBOT)
Dec12 121018 146~120 147~070 146~050 146~120 -0~090 412,962 568,845 -960
Mar13 121018 145~050 145~260 144~270 145~010 -0~080 52 134 +12
Jun13 121018 143~280 144~040 143~280 143~280 -0~080      
Total Volume and Open Interest 413,014 568,979 -948
10-Year T-Notes(CBOT)
Dec12 121018 132~005 132~095 131~290 131~315 -0~030 1,228,766 1,665,825 -14,543
Mar13 121018 131~140 131~195 131~120 131~120 -0~035 385 871 +246
Jun13 121018 130~170 130~205 130~170 130~170 -0~035      
Total Volume and Open Interest 1,229,151 1,666,696 -14,297
5-Year T-Notes(CBOT)
Dec12 121018 123~286 124~004 123~266 123~284 -0~012 624,802 1,402,261 -10,237
Mar13 121018 123~266 123~266 123~206 123~206 -0~010 2 32 +2
Jun13 121018 123~006 123~016 123~006 123~006 -0~010      
Total Volume and Open Interest 624,804 1,402,293 -10,235
2 Year T-Notes(CBOT)
Dec12 121018 110~044 110~050 110~040 110~044 unch 285,214 943,642 -7,208
Mar13 121018 110~036 110~036 110~030 110~034 unch 2,352 3,947 +2,210
Jun13 121018 109~200 109~200 109~200 109~200 unch      
Total Volume and Open Interest 287,566 947,589 -4,998
Eurodollars(CME)
Dec12 121018 99.710 99.715 99.700 99.710 -0.005 139,531 982,143 -10,001
Mar13 121018 99.705 99.705 99.685 99.695 -0.010 191,790 815,553 -12,386
Jun13 121018 99.670 99.680 99.650 99.665 -0.010 242,109 750,307 -7,224
Sep13 121018 99.640 99.650 99.625 99.635 -0.010 224,757 672,779 +7,698
Dec13 121018 99.600 99.605 99.580 99.590 -0.010 289,515 696,996 +31,459
Mar14 121018 99.550 99.560 99.530 99.545 -0.010 258,733 614,492 -3,561
Jun14 121018 99.490 99.500 99.475 99.485 -0.010 231,509 457,459 +90
Sep14 121018 99.425 99.440 99.410 99.425 -0.005 191,980 449,220 -8,716
Dec14 121018 99.345 99.360 99.335 99.350 unch 215,660 449,151 +35,952
Mar15 121018 99.270 99.290 99.265 99.280 +0.005 191,995 466,525 +19,597
Jun15 121018 99.180 99.210 99.170 99.190 +0.010 170,907 501,721 -7,083
Sep15 121018 99.065 99.100 99.060 99.080 +0.010 134,129 318,020 -12,077
Dec15 121018 98.925 98.970 98.920 98.945 +0.010 116,723 281,033 -1,015
Mar16 121018 98.790 98.840 98.780 98.810 +0.010 84,365 202,269 +3,252
Jun16 121018 98.645 98.690 98.630 98.660 +0.005 53,190 145,117 -900
Sep16 121018 98.485 98.540 98.475 98.505 +0.005 40,506 135,431 -1,705
Dec16 121018 98.325 98.385 98.315 98.345 +0.010 34,655 95,153 -1,945
Mar17 121018 98.185 98.240 98.175 98.205 +0.015 19,896 81,658 -1,187
Total Volume and Open Interest 2,892,735 8,308,618 +36,796
Ultra T-Bond(CBOT)
Dec12 121018 160~21 162~06 160~03 160~17 -0~16 55,904 371,095 -90
Mar13 121018 159~04 159~20 159~04 159~04 -0~16 0 2 +0
Jun13 121018 159~04 159~20 159~04 159~04 -0~16      
Total Volume and Open Interest 55,904 371,097 -90
30 Day Federal Funds(CBOT)
Oct12 121018 99.845 99.845 99.845 99.845 unch 2,439 61,494 +794
Nov12 121018 99.850 99.855 99.850 99.855 unch 6,091 54,381 +2,017
Dec12 121018 99.855 99.860 99.850 99.860 unch 2,499 30,688 +218
Jan13 121018 99.855 99.860 99.850 99.860 unch 1,602 20,551 -315
Feb13 121018 99.850 99.860 99.850 99.860 unch 3,445 22,068 +564
Mar13 121018 99.855 99.865 99.850 99.865 unch 2,467 19,108 +253
Total Volume and Open Interest 36,486 382,982 +3,145
3-Mth Euro-Yen(CME)
Dec12 121018 99.683 99.683 99.683 99.683 unch      
Mar13 121018 99.705 99.705 99.705 99.705 unch      
Jun13 121018 99.730 99.730 99.730 99.730 unch      
Sep13 121018 99.738 99.738 99.738 99.738 unch      
Dec13 121018 99.740 99.740 99.740 99.740 unch      
Mar14 121018 99.740 99.740 99.740 99.740 unch      
Jun14 121018 99.600 99.600 99.600 99.600 unch      
Sep14 121018 99.460 99.460 99.460 99.460 unch      
Dec14 121018 99.685 99.685 99.685 99.685 unch      
Mar15 121018 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121018 99.68 99.68 99.68 99.68 unch 0 1,059 +0
Mar13 121018 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121018 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121018 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121018 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121018 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121018 99.60 99.60 99.60 99.60 unch      
Sep14 121018 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,481 +0
Japanese Gov't Bonds(SGX)
Dec12 121018 144.16 144.16 143.80 143.86 -0.31 3,454 24,142 +852
Mar13 121018 143.01 143.01 143.01 143.01 -0.31      
Jun13 121018 140.92 140.92 140.92 140.92 -0.31      
Total Volume and Open Interest 3,454 24,142 +852
Euro-Bund(EUREX)
Dec12 121018 139.49 140.13 139.45 139.82 +0.07 865,307 835,740 -5,453
Mar13 121018 140.96 141.48 140.95 141.21 +0.07 825 68,068 +232
Jun13 121018 141.21 141.21 141.21 141.21 +0.07      
Total Volume and Open Interest 866,132 903,808 -5,221
Euro-Bobl(EUREX)
Dec12 121018 124.84 125.11 124.79 124.97 -0.04 477,332 759,903 -26,837
Mar13 121018 125.45 125.50 125.43 125.48 -0.05 1,472 29,920 +309
Jun13 121018 125.48 125.48 125.48 125.48 -0.05      
Total Volume and Open Interest 478,804 789,823 -26,584
3-Mth Euribor(EUREX)
Dec12 121018 99.790 99.800 99.790 99.800 +0.010 0 1,915 +0
Mar13 121018 99.780 99.780 99.775 99.775 unch 0 1,249 +0
Jun13 121018 99.730 99.735 99.730 99.735 +0.005 1 760 +0
Total Volume and Open Interest 1 6,070 +0
Long Gilt(LIFFE)
Dec12 121018 118~15 118~26 118~06 118~17 0~00 193,134 346,817 +2,030
Mar13 121018 117~21 117~21 117~21 117~21 0~00 0 50 -75
Total Volume and Open Interest 193,134 346,867 +1,955
3-Mth Short Sterling(LIFFE)
Dec12 121018 99.48 99.49 99.47 99.48 unch 48,837 361,593 -2,884
Mar13 121018 99.48 99.49 99.47 99.48 unch 49,613 374,137 -3,826
Jun13 121018 99.47 99.49 99.45 99.47 -0.01 58,381 302,145 -3,161
Sep13 121018 99.46 99.48 99.43 99.45 -0.02 47,391 317,898 +7,211
Dec13 121018 99.43 99.44 99.39 99.42 -0.01 60,849 355,159 -2,076
Mar14 121018 99.38 99.40 99.35 99.38 -0.01 58,366 276,762 +2,916
Total Volume and Open Interest 523,098 2,822,761 -940
3-Mth Euribor(LIFFE)
Dec12 121018 99.790 99.800 99.785 99.795 +0.005 78,849 558,489 -48
Mar13 121018 99.770 99.785 99.765 99.780 +0.005 94,233 539,017 +11,692
Jun13 121018 99.725 99.745 99.720 99.740 +0.010 115,021 472,325 +56,254
Total Volume and Open Interest 888,034 3,934,454 +68,169
3-Mth Aus T-Bills(SFE)
Dec12 121018 96.96 96.96 96.92 96.94 -0.03 29,288 158,175 -387
Mar13 121018 97.24 97.25 97.16 97.18 -0.07 26,361 180,112 +5,053
Jun13 121018 97.36 97.36 97.24 97.26 -0.11 28,524 135,972 +1,440
Sep13 121018 97.35 97.35 97.22 97.23 -0.13 16,324 84,313 +4,951
Dec13 121018 97.27 97.27 97.13 97.15 -0.14 10,903 70,230 +2,198
Mar14 121018 97.20 97.21 97.06 97.07 -0.15 4,001 40,231 +1,639
Jun14 121018 97.11 97.12 96.99 97.01 -0.15 4,491 18,228 +1,161
Sep14 121018 97.04 97.05 96.92 96.93 -0.16 1,816 9,486 +517
Dec14 121018 96.95 96.95 96.86 96.86 -0.16 6 828 +0
Mar15 121018 96.80 96.80 96.80 96.80 -0.15 1 34 +1
Total Volume and Open Interest 121,715 697,812 +16,573
10-Year Aus T-Bonds(SFE)
Dec12 121018 96.96 96.97 96.85 96.86 -0.11 76,578 419,065 -2,179
Mar13 121018 96.86 96.86 96.86 96.86 -0.11      
Total Volume and Open Interest 76,578 419,065 -2,179
3-Year Aus T-Bonds(SFE)
Dec12 121018 97.55 97.55 97.43 97.46 -0.09 227,439 544,570 +45,173
Mar13 121018 97.46 97.46 97.46 97.46 -0.09      
Total Volume and Open Interest 227,439 544,570 +45,173
Gold(CMX)
Oct12 121018 1749.1 1749.1 1740.5 1743.3 -8.2 36 277 +18
Dec12 121018 1750.9 1753.4 1739.0 1744.7 -8.3 112,841 333,482 -1,112
Feb13 121018 1751.9 1755.1 1741.8 1746.9 -8.3 4,459 36,211 +1,922
Apr13 121018 1753.8 1756.6 1744.5 1748.8 -8.3 598 16,971 +83
Jun13 121018 1755.7 1755.9 1747.8 1750.8 -8.3 2,171 20,026 +1,339
Aug13 121018 1755.5 1756.0 1751.6 1752.7 -8.3 1,005 5,641 +532
Oct13 121018 1754.8 1754.8 1754.8 1754.8 -8.3 542 5,088 +330
Dec13 121018 1760.4 1760.4 1752.0 1757.1 -8.3 2,924 12,227 +771
Feb14 121018 1759.2 1761.0 1758.2 1759.6 -8.3 4 2,422 +0
Apr14 121018 1762.3 1762.3 1758.3 1762.0 -8.3 220 3,276 +201
Jun14 121018 1764.6 1764.6 1764.6 1764.6 -8.2 185 8,354 -56
Aug14 121018 1767.2 1767.2 1767.2 1767.2 -8.3 336 116 +116
Total Volume and Open Interest 126,558 466,873 +4,047
Silver(CMX)
Dec12 121018 3322.0 3332.5 3270.5 3286.8 -36.4 26,210 84,965 -774
Mar13 121018 3340.0 3340.0 3280.0 3294.6 -36.5 1,197 13,072 +389
May13 121018 3306.0 3306.5 3297.5 3298.3 -36.5 93 4,637 +84
Jul13 121018 3305.5 3305.5 3301.2 3301.2 -36.6 8 5,862 +4
Sep13 121018 3298.0 3303.9 3298.0 3303.9 -36.7 13 3,286 +10
Dec13 121018 3343.5 3343.5 3307.7 3307.7 -36.7 124 15,150 +82
Mar14 121018 3305.5 3305.5 3305.5 3305.5 -36.4 10 821 +10
Total Volume and Open Interest 27,769 141,240 -165
Platinum(NYMEX)
Oct12 121018 1652.5 1652.5 1641.2 1641.2 -26.8 4 106 +0
Jan13 121018 1670.2 1677.8 1643.0 1643.7 -26.8 7,176 62,063 +753
Apr13 121018 1680.4 1680.4 1646.1 1646.8 -26.8 67 3,160 +17
Jul13 121018 1649.4 1649.4 1649.4 1649.4 -26.8 3 113 +1
Total Volume and Open Interest 7,253 65,477 +770
Palladium(NYMEX)
Dec12 121018 652.50 655.60 642.25 647.20 -6.20 2,562 18,656 +341
Mar13 121018 653.25 656.00 648.45 648.45 -6.20 29 1,413 +18
Jun13 121018 649.50 649.50 649.50 649.50 -6.20 0 5 +0
Total Volume and Open Interest 2,596 20,079 +354
Copper(CMX)
Dec12 121018 374.35 376.50 372.10 374.30 -0.50 48,537 97,938 +5,296
Mar13 121018 375.00 377.10 372.70 375.00 -0.40 4,866 33,211 +490
May13 121018 374.35 375.95 374.35 375.50 -0.30 446 5,500 -10
Jul13 121018 376.05 376.20 375.85 375.90 -0.35 455 5,064 +255
Sep13 121018 376.35 376.40 376.25 376.25 -0.35 44 1,533 +23
Total Volume and Open Interest 54,922 156,449 +6,153
DJIA Index(CBOT)
Dec12 121018 13492 13525 13470 13487 -2 372 13,059 +24
Mar13 121018 13410 13412 13410 13410 -2 0 5 +0
Jun13 121018 13329 13331 13329 13329 -2      
Sep13 121018 13250 13252 13250 13250 -2      
Total Volume and Open Interest 372 13,064 +24
E-mini DJIA Index(CBOT)
Dec12 121018 13485 13530 13451 13487 -2 110,838 121,396 +741
Mar13 121018 13415 13415 13410 13410 -2 4 177 -1
Jun13 121018 13329 13329 13329 13329 -2 1 66 +1
Sep13 121018 13250 13250 13250 13250 -2      
Total Volume and Open Interest 110,843 121,639 +741
S & P 500(CME)
Dec12 121018 1456.80 1459.50 1447.70 1451.50 -5.60 12,479 199,068 +3,110
Mar13 121018 1444.80 1451.70 1441.30 1444.80 -5.50 42 2,188 -36
Jun13 121018 1437.60 1444.50 1434.10 1437.60 -5.50 0 760 +0
Sep13 121018 1431.10 1438.00 1427.60 1431.10 -5.50      
Total Volume and Open Interest 12,521 202,016 +3,074
S & P 500 E-Mini(Globex)
Dec12 121018 1457.00 1459.75 1447.75 1451.50 -5.50 1,534,392 2,940,616 +40,842
Mar13 121018 1450.50 1452.50 1441.50 1444.75 -5.50 867 25,856 +186
Total Volume and Open Interest 1,535,278 2,968,041 +41,030
NASDAQ 100(CME)
Dec12 121018 2770.80 2774.00 2727.00 2732.80 -37.70 945 9,064 +114
Mar13 121018 2726.50 2764.30 2726.50 2726.50 -37.80 0 3 +0
Jun13 121018 2721.00 2758.80 2721.00 2721.00 -37.80      
Total Volume and Open Interest 945 9,067 +114
NASDAQ 100 E-Mini(Globex)
Dec12 121018 2771.00 2774.00 2727.50 2732.80 -37.70 228,333 386,052 -3,413
Mar13 121018 2765.00 2765.00 2722.50 2726.50 -37.80 27 137 +16
Total Volume and Open Interest 228,360 386,199 -3,397
S & P Midcap 400(CME)
Dec12 121018 997.80 997.80 996.00 997.80 -3.40 7 613 +4
Mar13 121018 995.80 999.20 995.80 995.80 -3.40      
Jun13 121018 993.70 997.10 993.70 993.70 -3.40      
Total Volume and Open Interest 7 613 +4
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121018 16.55 16.80 16.30 16.70 +0.25 49,152 177,417 +2,609
Dec12 121018 17.50 17.80 17.25 17.60 +0.10 23,004 0 -61,298
Jan13 121018 19.05 19.40 18.90 19.17 +0.17 9,766 0 -38,875
Total Volume and Open Interest 100,015 177,417 -247,560
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121018 8865 9005 8865 8980 +95 7,113 26,845 +1,648
Mar13 121018 8980 8980 8885 8980 +95      
Total Volume and Open Interest 7,113 26,845 +1,648
Nikkei 225(SGX)
Dec12 121018 8820 9000 8805 8985 +170 107,016 220,326 +5,708
Mar13 121018 8880 8975 8880 8975 +175 6 1,753 -1
Jun13 121018 8895 8895 8895 8895 +175 0 1,205 +0
Total Volume and Open Interest 107,250 234,166 +6,020
CAC 40(EURONEXT)
Oct12 121018 3532.0 3543.0 3508.0 3535.0 +9.0 173,278 305,717 -67,315
Nov12 121018 3531.0 3541.0 3506.0 3533.0 +9.0 113,150 270,097 +125,342
Dec12 121018 3524.5 3530.0 3499.0 3524.0 +9.0 1,319 27,065 +1,126
Total Volume and Open Interest 287,747 603,089 +59,153
Hang Seng Index(HKFE)
Oct12 121018 21493 21593 21456 21545 +152 52,094 113,619 +1,850
Nov12 121018 21480 21583 21457 21540 +155 1,013 4,997 +359
Dec12 121018 21315 21592 20857 21549 +157 470 8,901 +168
Total Volume and Open Interest 53,630 129,052 +2,370
DAX(EUREX)
Dec12 121018 7408.0 7449.5 7391.0 7441.0 +42.5 111,234 154,030 +1,565
Mar13 121018 7428.0 7450.5 7396.0 7443.5 +42.5 127 5,645 -58
Jun13 121018 7415.0 7455.5 7415.0 7452.5 +43.0 24 752 -8
Total Volume and Open Interest 111,385 160,427 +1,499
FT-SE 100(EURONEXT)
Dec12 121018 5889.50 5903.00 5866.00 5895.00 +12.00 83,199 587,593 +11,306
Mar13 121018 5847.00 5853.00 5847.00 5852.00 +12.00 5 396 +0
Jun13 121018 5788.00 5788.00 5788.00 5788.00 +12.00 0 12 +0
Total Volume and Open Interest 83,204 588,001 +11,306
SPI 200(SFE)
Dec12 121018 4538.0 4580.0 4533.0 4550.0 +15.0 32,578 255,086 -2,440
Mar13 121018 4509.0 4544.0 4509.0 4518.0 +15.0 179 1,568 -80
Jun13 121018 4516.0 4516.0 4516.0 4516.0 +15.0 2 2,623 +0
Total Volume and Open Interest 33,518 268,023 -2,452
FTSE MIB(ISE)
Dec12 121018 16225.00 16250.00 15955.00 16152.00 -41.00 26,888 35,727 +1,645
Mar13 121018 16230.00 16230.00 16010.00 16152.00 -41.00 16 42 -1
Jun13 121018 15872.00 15872.00 15872.00 15872.00 -41.00 0 1 +0
Total Volume and Open Interest 26,904 35,770 +1,644
KOSPI 200(KFE)
Dec12 121018 257.20 258.95 257.05 258.60 +1.30 180,145 102,090 +1,314
Mar13 121018 257.00 257.90 256.75 257.70 +1.60 48 3,510 +177
Jun13 121018 259.40 259.40 259.40 259.40 +1.30 0 1,049 +0
Total Volume and Open Interest 180,194 106,657 +1,492
GSCI(CME)
Nov12 121018 665.00 665.50 660.00 665.00 unch 29 9,593 -2
Dec12 121018 667.00 667.05 662.00 667.00 unch 0 1 +0
Jan13 121018 666.50 667.00 662.00 666.50 unch 1 0 -1
Total Volume and Open Interest 30 9,594 -3
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