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 Fri October 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121019 1544.75 1555.75 1532.25 1534.25 -11.25 144,016 195,434 -7,948
Jan13 121019 1545.00 1557.00 1534.50 1536.50 -9.75 70,346 199,088 +9,932
Mar13 121019 1520.00 1528.00 1507.50 1509.25 -10.50 17,553 104,080 +1,037
May13 121019 1477.00 1483.00 1461.75 1463.75 -12.00 8,404 91,440 -15
Jul13 121019 1462.00 1470.00 1449.00 1450.25 -11.00 9,562 74,238 -422
Aug13 121019 1437.75 1439.75 1422.00 1424.00 -10.75 215 1,287 +49
Sep13 121019 1385.00 1399.00 1378.25 1378.25 -13.25 36 1,151 +1
Nov13 121019 1353.00 1359.75 1334.25 1337.75 -15.50 4,910 47,867 +692
Jan14 121019 1342.75 1358.00 1342.75 1342.75 -15.25 7 378 -1
Mar14 121019 1342.75 1357.75 1342.75 1342.75 -15.00 0 107 +0
May14 121019 1343.75 1358.75 1343.75 1343.75 -15.00 0 118 +0
Jul14 121019 1360.00 1360.75 1348.25 1348.25 -12.50 0 57 +0
Aug14 121019 1343.00 1355.50 1343.00 1343.00 -12.50      
Sep14 121019 1333.25 1345.75 1333.25 1333.25 -12.50      
Total Volume and Open Interest 255,068 717,146 +3,331
Soybean Meal(CBOT)
Dec12 121019 463.60 468.20 460.80 463.80 +0.50 35,824 101,683 +2,066
Jan13 121019 458.70 463.00 456.00 459.10 +0.40 6,289 25,625 +367
Mar13 121019 448.90 451.40 445.60 447.10 -0.80 3,589 25,221 +5
May13 121019 426.70 430.20 424.50 425.30 -1.50 2,344 25,253 +79
Jul13 121019 421.00 423.20 417.40 418.50 -1.30 1,842 17,778 -26
Aug13 121019 411.70 415.40 410.60 410.70 -0.40 236 1,925 +27
Sep13 121019 400.10 400.80 396.20 396.20 -1.10 86 1,595 -18
Oct13 121019 378.80 382.70 377.30 379.30 -3.40 57 3,082 +16
Dec13 121019 378.30 382.70 375.50 375.70 -5.20 281 8,550 +113
Jan14 121019 379.40 381.70 376.50 376.50 -5.20 0 306 +0
Total Volume and Open Interest 50,548 211,638 +2,629
Soybean Oil(CBOT)
Dec12 121019 52.18 52.47 51.50 51.58 -0.72 64,261 136,118 -3,564
Jan13 121019 52.58 52.85 51.90 51.98 -0.72 20,648 89,585 +330
Mar13 121019 53.13 53.31 52.35 52.43 -0.73 10,708 42,350 -1,828
May13 121019 53.46 53.62 52.66 52.74 -0.75 5,872 25,855 -236
Jul13 121019 53.72 53.84 52.90 52.95 -0.77 3,777 20,417 -212
Aug13 121019 53.30 53.75 53.01 53.01 -0.74 711 2,870 +196
Sep13 121019 52.97 53.54 52.83 52.83 -0.71 195 2,302 +63
Oct13 121019 52.24 52.86 52.14 52.17 -0.69 187 3,856 -83
Dec13 121019 52.28 52.85 52.07 52.13 -0.62 594 9,534 -84
Jan14 121019 52.30 52.92 52.30 52.30 -0.62 0 582 +0
Total Volume and Open Interest 106,953 334,294 -5,418
Canola(WCE)
Nov12 121019 606.4 617.4 606.4 611.9 +0.6 6,743 48,832 -3,979
Jan13 121019 608.4 617.0 605.4 610.6 +0.4 8,940 97,261 +2,145
Mar13 121019 614.0 615.0 607.9 609.1 +0.3 1,744 18,392 +270
May13 121019 607.5 610.0 601.2 603.8 +1.4 720 21,363 +229
Jul13 121019 604.8 606.4 598.4 600.5 -0.3 589 6,027 -132
Total Volume and Open Interest 19,350 198,151 -894
Corn(CBOT)
Dec12 121019 760.75 769.00 758.25 761.50 +0.75 141,242 577,531 +6,630
Mar13 121019 759.00 766.50 756.50 759.50 +0.25 34,512 319,120 +1,806
May13 121019 753.75 760.00 751.25 753.75 -0.25 9,677 84,909 +1,465
Jul13 121019 745.75 751.00 742.75 745.75 -0.50 10,755 136,141 +1,461
Sep13 121019 663.75 666.25 661.00 663.50 -2.75 1,415 26,250 +624
Dec13 121019 633.50 636.00 630.50 634.75 -0.50 6,298 113,501 +941
Mar14 121019 639.25 642.75 639.25 642.25 -0.50 125 2,523 +17
May14 121019 648.50 648.75 648.25 648.25 -0.50 20 822 +0
Jul14 121019 646.00 650.75 645.25 649.50 -1.25 1 1,110 +0
Sep14 121019 605.50 609.75 605.50 608.50 -1.25 0 71 +0
Total Volume and Open Interest 204,342 1,268,983 +13,119
Wheat(CBOT)
Dec12 121019 868.00 885.50 866.00 872.50 +4.00 47,067 236,621 +542
Mar13 121019 880.50 897.25 878.50 883.75 +3.00 11,837 89,520 -282
May13 121019 883.50 899.00 881.75 886.75 +2.50 5,113 27,400 +631
Jul13 121019 846.50 860.75 844.50 848.25 +1.25 4,893 64,188 +764
Sep13 121019 849.50 861.25 849.50 852.00 +1.25 165 2,543 +40
Dec13 121019 857.25 871.00 857.00 860.25 +1.75 1,603 39,978 +334
Total Volume and Open Interest 70,889 463,934 +2,132
Wheat(KCBT)
Dec12 121019 904.00 919.75 902.00 908.00 +3.25 6,759 97,582 +893
Mar13 121019 916.75 931.00 914.75 919.50 +2.25 2,082 31,026 +441
May13 121019 920.00 934.00 920.00 923.00 +2.75 408 10,563 -37
Jul13 121019 884.25 897.00 883.50 886.75 -1.75 819 17,125 +132
Sep13 121019 894.75 897.50 883.50 887.25 -3.50 143 1,501 +89
Dec13 121019 901.00 906.75 893.50 896.25 -1.50 109 1,476 +88
Total Volume and Open Interest 10,321 159,553 +1,607
Wheat(MGE)
Dec12 121019 943.00 954.75 938.00 942.50 -1.50 3,601 23,594 -129
Mar13 121019 944.00 955.00 938.50 942.75 -2.25 1,986 10,818 +256
May13 121019 949.50 960.00 945.25 948.00 -3.25 201 3,274 +117
Jul13 121019 949.00 958.00 942.00 944.50 -4.50 60 1,955 -9
Sep13 121019 927.75 931.75 917.50 918.00 -9.50 35 2,781 +0
Total Volume and Open Interest 5,918 43,115 +236
Oats(CBOT)
Dec12 121019 395.75 398.00 393.00 394.25 +0.25 898 9,651 +221
Mar13 121019 398.50 400.50 397.50 398.00 unch 255 2,364 +136
May13 121019 396.75 398.75 396.25 398.75 +2.50 23 202 +18
Jul13 121019 398.25 398.25 395.75 398.25 +2.50 0 10 +0
Total Volume and Open Interest 1,176 12,269 +375
Rough Rice(CBOT)
Nov12 121019 14.95 15.07 14.89 15.02 +0.10 1,231 8,371 -874
Jan13 121019 15.31 15.38 15.22 15.35 +0.10 1,035 6,120 +691
Mar13 121019 15.64 15.68 15.59 15.68 +0.10 0 449 +0
May13 121019 15.91 15.91 15.81 15.91 +0.10 0 22 +0
Total Volume and Open Interest 2,266 14,992 -183
Live Cattle(CME)
Oct12 121019 125.980 126.500 125.830 126.300 +0.070 2,115 5,726 -534
Dec12 121019 127.885 128.285 126.950 127.285 -0.765 17,045 131,113 -36
Feb13 121019 131.250 131.750 130.630 131.000 -0.435 8,098 65,443 +142
Apr13 121019 135.000 135.550 134.550 134.785 -0.500 5,473 46,909 +541
Jun13 121019 131.435 132.000 131.050 131.200 -0.450 2,121 26,632 +476
Aug13 121019 131.380 131.900 130.950 131.035 -0.500 845 8,971 +424
Total Volume and Open Interest 36,104 288,374 +1,105
Feeder Cattle(CME)
Oct12 121019 146.700 146.985 146.035 146.150 -0.700 1,003 2,642 -476
Nov12 121019 149.050 149.485 148.350 148.380 -0.750 2,354 7,936 -461
Jan13 121019 150.650 150.785 149.880 150.235 -0.415 1,701 10,942 +51
Mar13 121019 152.630 153.000 152.075 152.200 -0.585 421 3,286 +66
Apr13 121019 153.985 154.450 153.685 153.735 -0.615 199 985 -57
May13 121019 155.350 155.650 154.735 155.300 -0.185 90 1,204 +20
Aug13 121019 158.000 158.000 157.400 157.785 -0.015 23 434 +8
Total Volume and Open Interest 5,795 27,443 -847
Lean Hogs(CME)
Dec12 121019 79.150 79.800 79.000 79.635 +0.785 19,878 102,191 -527
Feb13 121019 85.430 86.050 85.400 85.700 +0.370 7,381 41,761 -186
Apr13 121019 90.750 91.000 90.535 90.800 -0.050 3,031 28,543 +371
May13 121019 97.785 98.200 97.750 98.100 +0.300 30 1,222 -4
Jun13 121019 100.580 100.980 100.535 100.830 +0.280 2,338 24,484 +225
Jul13 121019 100.350 100.500 100.150 100.330 +0.100 360 6,267 +23
Aug13 121019 99.330 99.600 99.150 99.250 -0.080 334 6,556 +194
Oct13 121019 88.180 88.400 87.950 88.200 unch 333 3,727 +244
Total Volume and Open Interest 33,758 216,089 +392
Class III Milk(CME)
Oct12 121019 21.04 21.04 20.98 21.04 unch 473 5,543 +5
Nov12 121019 20.60 20.68 20.46 20.62 +0.01 518 4,924 -1
Dec12 121019 20.62 20.64 20.48 20.55 -0.07 418 4,617 +43
Jan13 121019 20.01 20.05 19.93 19.98 -0.07 381 1,925 +160
Feb13 121019 19.66 19.75 19.61 19.65 -0.01 198 1,562 +97
Total Volume and Open Interest 2,250 26,054 +398
Cocoa(ICE)
Dec12 121019 2445 2498 2445 2489 +51 12,334 86,747 -610
Mar13 121019 2455 2502 2455 2497 +49 4,228 48,687 +418
May13 121019 2474 2510 2474 2505 +48 2,324 24,176 +1,312
Jul13 121019 2484 2520 2484 2512 +45 231 14,703 +46
Sep13 121019 2490 2525 2490 2518 +43 19 5,276 -1
Dec13 121019 2500 2534 2500 2525 +42 18 6,901 -16
Mar14 121019 2513 2540 2508 2530 +40 0 11,029 +10
Total Volume and Open Interest 19,158 205,130 +1,161
Coffee "C"(ICE)
Dec12 121019 158.65 162.85 158.15 161.65 +3.05 13,060 79,974 +308
Mar13 121019 163.05 167.20 162.70 166.15 +2.90 4,593 45,764 +605
May13 121019 166.00 169.65 165.70 169.05 +2.95 1,608 12,281 +438
Jul13 121019 168.75 172.40 168.75 171.75 +2.85 763 6,507 +8
Sep13 121019 172.70 175.15 172.70 174.50 +2.80 515 4,073 +145
Dec13 121019 177.40 178.80 177.20 178.25 +2.75 237 2,801 +61
Total Volume and Open Interest 20,859 152,314 +1,608
Orange Juice(ICE)
Nov12 121019 113.95 115.00 112.00 113.00 -1.40 822 7,846 -402
Jan13 121019 114.05 115.05 112.00 113.25 -1.00 868 12,280 +390
Mar13 121019 115.70 115.85 114.50 115.00 -0.75 54 2,869 +26
May13 121019 117.95 118.00 116.85 116.95 -0.35 16 944 -6
Jul13 121019 118.95 118.95 118.95 118.95 -0.25 0 89 +0
Sep13 121019 120.50 120.50 120.50 120.50 -0.25 0 64 +0
Total Volume and Open Interest 1,760 24,175 +8
Sugar #11(ICE)
Mar13 121019 19.92 20.47 19.71 20.23 +0.44 37,295 374,835 +849
May13 121019 19.87 20.38 19.64 20.14 +0.41 10,995 87,886 +1,342
Jul13 121019 19.77 20.26 19.55 20.03 +0.39 9,411 111,761 -246
Oct13 121019 20.00 20.48 19.80 20.24 +0.35 3,550 58,375 -895
Mar14 121019 20.31 20.81 20.16 20.58 +0.31 928 38,483 -218
May14 121019 20.10 20.63 20.08 20.46 +0.28 91 10,766 -1
Jul14 121019 20.08 20.51 19.98 20.36 +0.27 139 6,675 -84
Oct14 121019 20.05 20.39 20.05 20.39 +0.28 33 7,796 +15
Total Volume and Open Interest 62,498 704,148 +798
London Cocoa(LCE)
Dec12 121019 1600 1617 1594 1614 +39 7,100 56,903 -236
Mar13 121019 1591 1610 1585 1606 +37 5,975 69,784 +350
May13 121019 1598 1615 1589 1612 +37 1,016 25,488 +64
Jul13 121019 1604 1621 1597 1619 +37 453 16,787 +76
Sep13 121019 1610 1625 1610 1622 +36 345 14,464 +10
Dec13 121019 1605 1620 1605 1618 +34 221 7,601 -3
Mar14 121019 1607 1618 1606 1610 +35 357 6,840 +0
Total Volume and Open Interest 15,678 203,133 +261
London Sugar(LCE)
Dec12 121019 538.70 554.50 537.00 547.90 +6.90 3,231 34,324 -17
Mar13 121019 530.90 545.30 529.20 540.30 +7.50 6,063 33,202 +372
May13 121019 540.00 551.40 536.00 546.40 +7.00 814 10,399 +310
Aug13 121019 540.00 550.00 536.80 546.60 +6.30 340 4,782 +183
Oct13 121019 540.00 551.00 538.20 545.40 +5.60 145 3,407 +116
Total Volume and Open Interest 10,623 88,245 +1,074
Cotton(ICE)
Dec12 121019 77.72 77.92 76.52 76.88 -0.84 49,312 119,701 -525
Mar13 121019 75.20 75.60 74.26 75.43 unch 14,565 63,310 +4,422
May13 121019 75.54 76.50 75.10 76.34 +0.15 1,584 9,488 +477
Jul13 121019 76.05 77.68 75.99 77.42 +0.58 658 8,328 +41
Oct13 121019 78.20 78.20 78.20 78.20 +0.50 0 3 +0
Dec13 121019 77.75 79.00 77.75 78.96 +0.52 255 4,589 +143
Total Volume and Open Interest 66,374 205,475 +4,558
Lumber(CME)
Nov12 121019 301.8 305.5 298.1 298.2 -4.6 398 2,052 -111
Jan13 121019 315.7 318.7 310.0 310.8 -4.9 618 5,344 +184
Mar13 121019 323.5 326.9 320.0 321.0 -3.0 110 1,071 +64
May13 121019 330.0 332.0 327.0 329.5 -0.5 50 204 +43
Total Volume and Open Interest 1,183 8,698 +182
Crude Oil(NYM)
Nov12 121019 92.04 93.05 89.83 90.05 -2.05 184,654 63,472 -17,337
Dec12 121019 92.48 93.49 90.19 90.44 -2.09 175,857 355,274 +10,745
Jan13 121019 93.02 93.98 90.73 90.97 -2.05 38,525 166,947 +6,633
Feb13 121019 93.42 94.42 91.05 91.45 -2.03 15,531 74,079 -1,058
Mar13 121019 93.93 94.85 91.78 91.89 -2.01 20,422 92,299 +688
Apr13 121019 94.16 95.11 92.00 92.22 -1.99 9,921 36,210 +909
May13 121019 94.71 95.26 92.35 92.48 -1.96 8,580 35,325 +1,980
Jun13 121019 94.56 95.50 92.48 92.65 -1.94 27,805 101,608 +3,224
Jul13 121019 94.75 95.43 92.70 92.74 -1.93 4,033 41,264 -143
Aug13 121019 95.50 95.50 92.73 92.73 -1.93 1,951 26,842 +279
Sep13 121019 94.52 95.31 92.56 92.67 -1.92 3,629 34,927 -424
Oct13 121019 92.47 92.57 92.47 92.57 -1.91 1,371 23,826 +102
Nov13 121019 92.47 92.47 92.47 92.47 -1.90 1,717 26,293 +632
Dec13 121019 94.21 95.05 92.20 92.35 -1.89 21,488 168,911 +2,062
Jan14 121019 92.11 92.11 92.11 92.11 -1.86 1,072 25,343 +101
Feb14 121019 91.88 91.88 91.88 91.88 -1.82 8 9,103 -1
Total Volume and Open Interest 533,036 1,585,884 +8,830
e-miNY Crude Oil(NYM)
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 4,076 4,545 -251
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121019 92.500 93.500 90.175 90.450 -2.075 3,146 7,912 +241
Jan13 121019 93.000 93.925 90.975 90.975 -2.050 125 1,722 +65
Feb13 121019 93.375 94.300 91.450 91.450 -2.025 28 556 +7
Mar13 121019 93.550 93.550 91.900 91.900 -2.000 2 8 +0
Apr13 121019 92.225 92.225 92.225 92.225 -1.975 0 4 +0
May13 121019 92.475 92.475 92.475 92.475 -1.975 0 5 +0
Jun13 121019 93.750 93.750 92.650 92.650 -1.950 0 38 +0
Jul13 121019 92.750 92.750 92.750 92.750 -1.925      
Total Volume and Open Interest 7,579 17,692 +240
Heating Oil(NYM)
Nov12 121019 319.69 322.69 312.98 313.45 -5.21 48,908 62,184 -6,196
Dec12 121019 317.40 320.35 311.30 311.76 -4.93 51,769 83,557 +1,200
Jan13 121019 315.44 318.00 309.65 310.01 -4.78 24,140 48,879 +1,425
Feb13 121019 313.71 315.41 307.82 307.93 -4.73 13,730 27,087 +390
Mar13 121019 310.20 312.33 305.25 305.25 -4.74 12,405 24,648 +301
Apr13 121019 307.64 308.90 302.02 302.07 -4.74 5,871 23,038 -1,414
May13 121019 307.40 307.40 302.93 302.93 -4.64 855 13,714 +105
Jun13 121019 305.37 307.16 300.75 300.84 -4.57 1,389 14,751 +313
Jul13 121019 301.20 301.20 299.56 299.74 -4.57 229 3,996 +105
Aug13 121019 299.00 299.37 299.00 299.14 -4.62 69 2,525 +30
Sep13 121019 298.77 298.77 298.77 298.77 -4.64 35 5,466 +7
Oct13 121019 298.71 298.71 298.71 298.71 -4.65 25 1,918 +3
Nov13 121019 302.40 302.40 298.70 298.70 -4.65 170 1,750 -68
Dec13 121019 304.63 304.63 298.55 298.55 -4.65 796 10,040 +352
Total Volume and Open Interest 160,417 325,392 -3,439
Gasoline(NYMEX)
Nov12 121019 275.48 278.61 269.05 269.63 -4.88 47,569 42,097 -4,569
Dec12 121019 273.01 276.12 266.92 267.21 -5.48 55,796 111,472 +3,526
Jan13 121019 272.28 274.71 266.05 266.28 -5.80 24,798 47,330 +312
Feb13 121019 273.02 274.65 266.45 266.59 -5.92 12,138 19,448 -399
Mar13 121019 273.95 275.93 267.98 268.12 -5.99 7,302 19,419 -405
Apr13 121019 288.53 290.56 282.85 282.98 -6.03 3,549 11,044 -14
May13 121019 288.80 289.59 282.43 282.43 -6.07 2,143 8,279 +619
Jun13 121019 285.43 286.59 279.28 279.68 -6.02 2,332 7,923 +284
Jul13 121019 279.65 283.02 276.48 276.48 -5.95 420 2,774 +90
Aug13 121019 272.88 272.88 272.88 272.88 -5.82 155 1,913 +19
Total Volume and Open Interest 157,238 286,088 -11
e-miNY RBOB Gasoline(NYM)
Nov12 121019 269.60 269.63 269.60 269.60 -4.90      
Dec12 121019 267.20 267.21 267.20 267.20 -5.50      
Jan13 121019 266.30 266.30 266.28 266.30 -5.80      
Feb13 121019 266.60 266.60 266.59 266.60 -5.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121019 3.584 3.647 3.559 3.617 +0.030 205,527 105,002 -14,588
Dec12 121019 3.903 3.970 3.871 3.947 +0.043 112,445 151,856 +5,960
Jan13 121019 4.023 4.087 3.994 4.069 +0.041 52,551 264,777 +3,011
Feb13 121019 4.022 4.090 4.000 4.073 +0.037 17,783 46,251 +132
Mar13 121019 3.983 4.044 3.975 4.026 +0.033 22,394 124,161 +1,555
Apr13 121019 3.941 3.984 3.930 3.966 +0.025 27,229 115,968 +4,556
May13 121019 3.973 4.000 3.950 3.983 +0.023 5,402 35,418 +856
Jun13 121019 3.992 4.031 3.985 4.015 +0.022 2,482 19,695 +587
Jul13 121019 4.040 4.071 4.003 4.052 +0.021 2,371 24,875 -3
Aug13 121019 4.057 4.086 4.020 4.069 +0.021 4,874 22,320 +1,309
Sep13 121019 4.056 4.086 4.045 4.071 +0.021 2,434 20,473 +813
Oct13 121019 4.093 4.123 4.057 4.107 +0.022 11,078 76,753 +2,166
Nov13 121019 4.181 4.213 4.174 4.199 +0.022 2,280 23,577 +59
Dec13 121019 4.365 4.397 4.345 4.383 +0.022 4,466 29,771 +978
Jan14 121019 4.501 4.504 4.463 4.487 +0.022 5,296 52,430 +1,316
Feb14 121019 4.435 4.462 4.435 4.457 +0.020 1,134 5,348 +430
Total Volume and Open Interest 487,122 1,210,709 +11,476
Brent Crude Oil(ICE)
Dec12 121019 112.26 113.27 109.90 110.14 -2.28 212,561 303,997 -10,403
Jan13 121019 111.66 112.52 109.20 109.39 -2.36 81,736 181,467 +3,636
Feb13 121019 111.25 111.87 108.62 108.77 -2.41 34,010 67,637 +1,103
Mar13 121019 110.59 111.33 108.08 108.25 -2.43 26,571 55,179 -507
Apr13 121019 110.11 110.84 107.63 107.79 -2.45 10,610 31,678 +81
May13 121019 109.63 110.35 107.19 107.34 -2.45 9,525 29,322 -362
Jun13 121019 109.14 109.86 106.73 106.88 -2.44 33,697 75,045 +529
Jul13 121019 108.96 109.29 106.42 106.43 -2.42 5,372 25,139 -236
Aug13 121019 108.31 108.31 105.94 105.94 -2.40 6,297 38,744 +1,112
Sep13 121019 107.85 107.85 105.43 105.43 -2.36 7,357 35,828 +512
Oct13 121019 104.95 104.95 104.95 104.95 -2.32 3,112 34,245 +724
Nov13 121019 104.53 104.53 104.53 104.53 -2.27 2,689 24,258 +158
Dec13 121019 106.21 106.85 104.00 104.14 -2.23 31,223 109,236 -605
Jan14 121019 103.72 103.72 103.72 103.72 -2.19 789 15,177 +140
Total Volume and Open Interest 477,493 1,207,356 -4,249
Gas Oil(ICE)
Nov12 121019 999.00 1007.00 982.75 996.50 unch 54,957 123,434 -699
Dec12 121019 983.50 991.50 966.75 980.75 -0.75 86,159 173,514 +3,493
Jan13 121019 975.25 981.50 958.25 971.25 -1.50 34,298 66,284 -4,320
Feb13 121019 968.25 974.25 951.50 964.00 -2.50 15,484 34,086 -837
Mar13 121019 962.25 967.25 945.25 957.75 -3.00 7,346 32,908 +965
Apr13 121019 956.50 960.50 940.00 951.50 -3.50 4,317 26,428 +619
May13 121019 951.50 955.25 935.25 946.25 -4.00 2,173 19,563 -306
Jun13 121019 947.75 951.50 931.50 942.50 -4.00 7,840 39,463 -247
Jul13 121019 946.50 946.50 931.75 939.50 -4.25 837 13,237 +120
Aug13 121019 937.25 937.50 926.00 936.75 -4.50 963 9,652 +98
Total Volume and Open Interest 221,473 640,586 -130
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121019 2.415 2.438 2.415 2.427 +0.005 187 585 +3
Dec12 121019 2.404 2.425 2.403 2.409 -0.001 392 1,561 -101
Jan13 121019 2.390 2.410 2.387 2.392 -0.006 54 1,342 -10
Feb13 121019 2.396 2.403 2.383 2.383 -0.006 48 821 +1
Mar13 121019 2.401 2.405 2.390 2.397 +0.003 38 1,731 +9
Apr13 121019 2.406 2.410 2.392 2.402 +0.004 34 476 +3
May13 121019 2.412 2.418 2.403 2.406 -0.002 103 1,048 +11
Total Volume and Open Interest 1,350 10,229 +82
WTI Crude Oil(ICE)
Nov12 121019 92.21 93.03 89.89 90.05 -2.05 28,554 18,417 -9,771
Dec12 121019 92.49 93.50 90.24 90.44 -2.09 54,342 129,012 -435
Jan13 121019 93.04 93.95 90.80 90.97 -2.05 9,794 47,847 +1,760
Feb13 121019 93.58 94.41 91.37 91.45 -2.03 3,044 21,006 -144
Mar13 121019 93.98 94.80 91.85 91.89 -2.01 4,266 33,414 +334
Apr13 121019 94.82 95.12 92.22 92.22 -1.99 2,489 11,533 +153
May13 121019 95.35 95.35 92.48 92.48 -1.96 2,275 9,191 +278
Jun13 121019 94.63 95.49 92.57 92.65 -1.94 5,287 46,008 +287
Jul13 121019 92.74 92.74 92.74 92.74 -1.93 1,020 5,769 -10
Aug13 121019 92.73 92.73 92.73 92.73 -1.93 510 5,308 +24
Sep13 121019 92.67 92.67 92.67 92.67 -1.92 438 9,156 -88
Oct13 121019 92.57 92.57 92.57 92.57 -1.91 243 4,571 +25
Nov13 121019 92.47 92.47 92.47 92.47 -1.90 293 4,878 +97
Dec13 121019 94.28 95.00 92.28 92.35 -1.89 5,458 70,031 -109
Jan14 121019 92.11 92.11 92.11 92.11 -1.86 22 4,240 +0
Feb14 121019 91.88 91.88 91.88 91.88 -1.82 1 1,834 -1
Total Volume and Open Interest 122,566 519,745 -9,118
US Dollar Index(ICE)
Dec12 121019 79.425 79.745 79.370 79.688 +0.262 17,855 47,158 +319
Mar13 121019 79.580 79.900 79.580 79.868 +0.253 90 744 +8
Jun13 121019 80.088 80.088 80.088 80.088 +0.253 0 3 +0
Total Volume and Open Interest 17,945 47,908 +327
Australian Dollar(CME)
Dec12 121019 103.22 103.36 102.70 102.83 -0.35 131,247 169,670 -137
Mar13 121019 102.50 102.55 102.10 102.12 -0.34 190 393 +125
Jun13 121019 101.47 101.78 101.47 101.47 -0.31 0 7 +0
Total Volume and Open Interest 131,437 170,075 -12
British Pound(CME)
Dec12 121019 160.47 160.64 159.92 160.09 -0.50 111,638 166,673 -1,807
Mar13 121019 160.56 160.56 160.03 160.03 -0.50 38 189 +5
Jun13 121019 159.99 160.47 159.99 159.99 -0.48 0 57 +0
Total Volume and Open Interest 111,676 166,920 -1,802
Canadian Dollar(CME)
Dec12 121019 101.31 101.44 100.34 100.52 -0.83 88,079 187,485 -1,662
Mar13 121019 101.26 101.26 100.20 100.30 -0.83 189 2,365 +49
Jun13 121019 100.90 100.90 100.08 100.08 -0.81 12 582 +4
Sep13 121019 100.30 100.65 99.86 99.86 -0.79 0 610 +0
Total Volume and Open Interest 88,280 191,122 -1,609
Japanese Yen(CME)
Dec12 121019 126.19 126.41 125.94 126.17 -0.06 134,984 135,274 +3,028
Mar13 121019 126.16 126.36 126.16 126.30 -0.06 114 403 +39
Jun13 121019 126.44 126.48 126.44 126.44 -0.04 0 17 +0
Total Volume and Open Interest 135,098 135,701 +3,067
Swiss Franc(CME)
Dec12 121019 108.24 108.32 107.73 107.80 -0.37 28,027 40,690 +2,498
Mar13 121019 107.97 108.34 107.97 107.97 -0.37 0 19 +0
Jun13 121019 108.16 108.53 108.16 108.16 -0.37 0 3 +0
Total Volume and Open Interest 28,027 40,712 +2,498
EuroFX(CME)
Dec12 121019 130.75 130.84 130.19 130.30 -0.40 237,217 218,271 -1,812
Mar13 121019 130.93 130.93 130.38 130.43 -0.40 172 944 -36
Jun13 121019 130.77 130.95 130.54 130.54 -0.41 2 538 +0
Total Volume and Open Interest 237,391 219,803 -1,848
Mexican Peso(CME)
Nov12 121019 775.50 776.00 775.50 775.50 -0.50      
Dec12 121019 773.75 774.50 771.00 773.00 -0.50 28,146 206,976 -581
Total Volume and Open Interest 28,146 207,890 -581
Brazilian Real(CME)
Nov12 121019 492.25 492.35 491.90 492.25 +0.35 10 2,902 +1
Dec12 121019 490.00 490.45 490.00 490.25 +0.30 163 2,246 -4
Jan13 121019 488.45 488.45 488.15 488.45 +0.30      
Feb13 121019 486.70 486.70 486.40 486.70 +0.30 0 1 +0
Total Volume and Open Interest 173 27,645 -3
30-Year T-Bonds(CBOT)
Dec12 121019 146~100 147~210 146~060 147~180 +1~060 397,831 556,988 -11,857
Mar13 121019 145~030 146~080 145~000 146~070 +1~060 101 152 +18
Jun13 121019 145~020 145~020 143~280 145~020 +1~060      
Total Volume and Open Interest 397,932 557,140 -11,839
10-Year T-Notes(CBOT)
Dec12 121019 131~290 132~150 131~290 132~125 +0~130 1,138,606 1,656,588 -9,237
Mar13 121019 131~090 131~260 131~090 131~260 +0~140 384 988 +117
Jun13 121019 130~310 130~310 130~170 130~310 +0~140      
Total Volume and Open Interest 1,138,990 1,657,576 -9,120
5-Year T-Notes(CBOT)
Dec12 121019 123~272 124~012 123~270 124~000 +0~034 601,310 1,387,053 -15,208
Mar13 121019 123~210 123~252 123~206 123~244 +0~036 33 50 +18
Jun13 121019 123~044 123~044 123~006 123~044 +0~036      
Total Volume and Open Interest 601,343 1,387,103 -15,190
2 Year T-Notes(CBOT)
Dec12 121019 110~042 110~046 110~040 110~042 -0~002 204,476 940,579 -3,063
Mar13 121019 110~032 110~034 110~030 110~030 -0~004 15,411 12,366 +8,419
Jun13 121019 109~194 109~200 109~194 109~194 -0~004      
Total Volume and Open Interest 219,887 952,945 +5,356
Eurodollars(CME)
Dec12 121019 99.710 99.710 99.695 99.705 -0.005 165,394 986,957 +4,814
Mar13 121019 99.695 99.700 99.675 99.685 -0.010 187,868 832,131 +16,578
Jun13 121019 99.665 99.670 99.640 99.650 -0.015 232,764 752,992 +2,685
Sep13 121019 99.630 99.640 99.610 99.620 -0.015 213,956 675,009 +2,230
Dec13 121019 99.585 99.590 99.565 99.575 -0.015 185,210 697,965 +969
Mar14 121019 99.535 99.540 99.520 99.535 -0.010 177,759 615,042 +550
Jun14 121019 99.475 99.490 99.465 99.485 unch 184,947 469,542 +12,083
Sep14 121019 99.415 99.435 99.410 99.430 +0.005 184,292 448,010 -1,210
Dec14 121019 99.340 99.365 99.340 99.365 +0.015 136,352 439,174 -9,977
Mar15 121019 99.270 99.300 99.265 99.300 +0.020 120,733 463,548 -2,977
Jun15 121019 99.180 99.215 99.180 99.215 +0.025 122,366 504,760 +3,039
Sep15 121019 99.070 99.110 99.070 99.110 +0.030 110,286 310,754 -7,266
Dec15 121019 98.930 98.985 98.930 98.980 +0.035 85,229 282,863 +1,830
Mar16 121019 98.790 98.860 98.790 98.850 +0.040 61,972 195,341 -6,928
Jun16 121019 98.640 98.715 98.640 98.705 +0.045 45,715 139,798 -5,319
Sep16 121019 98.490 98.570 98.490 98.555 +0.050 37,498 133,685 -1,746
Dec16 121019 98.330 98.410 98.325 98.400 +0.055 30,616 92,174 -2,979
Mar17 121019 98.185 98.275 98.185 98.265 +0.060 19,375 81,878 +220
Total Volume and Open Interest 2,345,074 8,315,514 +6,896
Ultra T-Bond(CBOT)
Dec12 121019 160~07 162~22 160~01 162~16 +1~31 63,825 371,359 +264
Mar13 121019 161~03 161~03 159~04 161~03 +1~31 0 2 +0
Jun13 121019 161~03 161~03 159~04 161~03 +1~31      
Total Volume and Open Interest 63,825 371,361 +264
30 Day Federal Funds(CBOT)
Oct12 121019 99.845 99.845 99.845 99.845 unch 798 61,066 -428
Nov12 121019 99.855 99.855 99.850 99.855 unch 3,679 53,350 -1,031
Dec12 121019 99.860 99.865 99.855 99.860 unch 3,320 31,887 +1,199
Jan13 121019 99.860 99.870 99.860 99.865 +0.005 2,353 19,869 -682
Feb13 121019 99.860 99.865 99.860 99.865 +0.005 1,559 22,453 +385
Mar13 121019 99.865 99.865 99.865 99.865 unch 509 19,048 -60
Total Volume and Open Interest 22,992 383,717 +735
3-Mth Euro-Yen(CME)
Dec12 121019 99.683 99.683 99.683 99.683 unch      
Mar13 121019 99.705 99.705 99.705 99.705 unch      
Jun13 121019 99.730 99.730 99.730 99.730 unch      
Sep13 121019 99.738 99.738 99.738 99.738 unch      
Dec13 121019 99.740 99.740 99.740 99.740 unch      
Mar14 121019 99.740 99.740 99.740 99.740 unch      
Jun14 121019 99.600 99.600 99.600 99.600 unch      
Sep14 121019 99.460 99.460 99.460 99.460 unch      
Dec14 121019 99.685 99.685 99.685 99.685 unch      
Mar15 121019 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121019 99.68 99.68 99.68 99.68 unch 0 1,059 +0
Mar13 121019 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121019 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121019 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121019 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121019 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121019 99.60 99.60 99.60 99.60 unch      
Sep14 121019 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,481 +0
Japanese Gov't Bonds(SGX)
Dec12 121019 143.88 144.08 143.85 144.01 +0.15 6,116 24,198 +56
Mar13 121019 143.16 143.16 143.16 143.16 +0.15      
Jun13 121019 141.07 141.07 141.07 141.07 +0.15      
Total Volume and Open Interest 6,116 24,198 +56
Euro-Bund(EUREX)
Dec12 121019 139.74 140.48 139.71 140.11 +0.29 805,434 823,300 -12,440
Mar13 121019 141.33 141.92 141.33 141.54 +0.33 2,280 69,477 +1,409
Jun13 121019 141.47 141.47 141.47 141.47 +0.26      
Total Volume and Open Interest 807,714 892,777 -11,031
Euro-Bobl(EUREX)
Dec12 121019 124.90 125.19 124.88 125.04 +0.07 457,920 762,350 +2,447
Mar13 121019 125.62 125.70 125.54 125.57 +0.09 1,272 30,153 +233
Jun13 121019 125.57 125.57 125.57 125.57 +0.09      
Total Volume and Open Interest 459,192 792,503 +2,680
3-Mth Euribor(EUREX)
Dec12 121019 99.795 99.795 99.795 99.795 -0.005 191 1,895 -20
Mar13 121019 99.780 99.780 99.780 99.780 +0.005 117 1,246 -3
Jun13 121019 99.735 99.735 99.735 99.735 unch 69 704 -56
Total Volume and Open Interest 409 6,019 -51
Long Gilt(LIFFE)
Dec12 121019 118~17 118~30 118~12 118~24 +0~07 118,578 339,588 -7,229
Mar13 121019 117~28 117~28 117~28 117~28 +0~07 0 50 +0
Total Volume and Open Interest 118,578 339,638 -7,229
3-Mth Short Sterling(LIFFE)
Dec12 121019 99.49 99.49 99.48 99.48 unch 21,665 342,792 -18,801
Mar13 121019 99.49 99.49 99.48 99.48 unch 26,304 353,459 -20,678
Jun13 121019 99.48 99.48 99.46 99.46 -0.01 27,003 285,817 -16,328
Sep13 121019 99.46 99.46 99.44 99.44 -0.01 34,258 312,163 -5,735
Dec13 121019 99.42 99.42 99.40 99.41 -0.01 48,239 351,458 -3,701
Mar14 121019 99.38 99.38 99.36 99.37 -0.01 27,990 266,175 -10,587
Total Volume and Open Interest 287,613 2,740,325 -82,436
3-Mth Euribor(LIFFE)
Dec12 121019 99.795 99.800 99.790 99.800 +0.005 46,872 547,748 -10,741
Mar13 121019 99.775 99.785 99.770 99.775 -0.005 45,260 546,102 +7,085
Jun13 121019 99.730 99.745 99.725 99.730 -0.010 63,499 452,756 -19,569
Total Volume and Open Interest 510,574 3,901,352 -33,102
3-Mth Aus T-Bills(SFE)
Dec12 121019 96.93 96.97 96.93 96.97 +0.03 16,215 156,122 -2,053
Mar13 121019 97.17 97.22 97.17 97.20 +0.02 18,399 182,828 +2,716
Jun13 121019 97.25 97.31 97.25 97.29 +0.03 13,216 135,409 -563
Sep13 121019 97.24 97.29 97.23 97.26 +0.03 9,857 88,282 +3,969
Dec13 121019 97.15 97.21 97.15 97.17 +0.02 4,706 68,039 -2,191
Mar14 121019 97.07 97.17 97.07 97.09 +0.02 4,972 42,857 +2,626
Jun14 121019 97.01 97.05 97.01 97.02 +0.01 2,166 19,042 +814
Sep14 121019 96.93 96.98 96.93 96.95 +0.02 2,482 11,191 +1,705
Dec14 121019 96.91 96.91 96.87 96.87 +0.01 4 822 -6
Mar15 121019 96.85 96.85 96.80 96.80 unch 4 34 +0
Total Volume and Open Interest 72,021 704,829 +7,017
10-Year Aus T-Bonds(SFE)
Dec12 121019 96.86 96.91 96.84 96.91 +0.05 46,845 408,293 -10,772
Mar13 121019 96.91 96.91 96.91 96.91 +0.05      
Total Volume and Open Interest 46,845 408,293 -10,772
3-Year Aus T-Bonds(SFE)
Dec12 121019 97.44 97.51 97.44 97.49 +0.03 136,008 489,296 -55,274
Mar13 121019 97.49 97.49 97.49 97.49 +0.03      
Total Volume and Open Interest 136,008 489,296 -55,274
Gold(CMX)
Oct12 121019 1741.1 1741.1 1721.0 1722.8 -20.5 27 252 -25
Dec12 121019 1742.4 1744.7 1716.0 1724.0 -20.7 106,130 332,574 -908
Feb13 121019 1745.0 1745.3 1718.2 1726.1 -20.8 1,900 36,064 -147
Apr13 121019 1748.3 1748.3 1722.5 1728.0 -20.8 329 16,905 -66
Jun13 121019 1743.0 1745.7 1723.0 1729.9 -20.9 1,749 20,828 +802
Aug13 121019 1752.1 1752.1 1729.7 1731.7 -21.0 872 6,151 +510
Oct13 121019 1747.0 1747.0 1728.2 1733.6 -21.2 18 5,097 +9
Dec13 121019 1752.9 1752.9 1730.6 1735.7 -21.4 322 12,223 -4
Feb14 121019 1753.0 1753.0 1738.1 1738.1 -21.5 18 2,422 +0
Apr14 121019 1740.4 1740.4 1740.4 1740.4 -21.6 111 3,376 +100
Jun14 121019 1742.9 1742.9 1742.9 1742.9 -21.7 390 8,559 +205
Aug14 121019 1745.4 1745.4 1745.4 1745.4 -21.8 124 83 -33
Total Volume and Open Interest 112,686 467,246 +373
Silver(CMX)
Dec12 121019 3281.5 3291.5 3194.5 3209.7 -77.1 30,690 84,145 -820
Mar13 121019 3290.0 3290.0 3205.0 3217.3 -77.3 1,875 12,992 -80
May13 121019 3259.5 3260.0 3221.0 3221.0 -77.3 58 4,640 +3
Jul13 121019 3270.0 3270.0 3222.0 3223.9 -77.3 50 5,858 -4
Sep13 121019 3282.5 3282.5 3225.0 3226.6 -77.3 124 3,204 -82
Dec13 121019 3260.0 3260.0 3227.0 3230.2 -77.5 980 14,957 -193
Mar14 121019 3228.7 3228.8 3228.7 3228.7 -76.8 85 871 +50
Total Volume and Open Interest 35,143 140,673 -567
Platinum(NYMEX)
Oct12 121019 1633.9 1633.9 1613.0 1613.0 -28.2 2 106 +0
Jan13 121019 1643.4 1652.1 1612.6 1615.5 -28.2 9,889 60,926 -1,137
Apr13 121019 1650.8 1650.9 1617.2 1618.6 -28.2 85 3,179 +19
Jul13 121019 1635.7 1635.7 1621.2 1621.2 -28.2 0 113 +0
Total Volume and Open Interest 9,978 64,360 -1,117
Palladium(NYMEX)
Dec12 121019 643.50 646.25 620.50 623.00 -24.20 2,333 18,508 -148
Mar13 121019 647.50 647.50 624.20 624.25 -24.20 14 1,421 +8
Jun13 121019 625.30 625.30 625.30 625.30 -24.20 0 5 +0
Total Volume and Open Interest 2,351 19,943 -136
Copper(CMX)
Dec12 121019 373.30 374.75 362.70 363.75 -10.55 44,083 100,159 +2,221
Mar13 121019 373.95 375.50 363.55 364.55 -10.45 4,660 34,749 +1,538
May13 121019 375.35 375.35 364.95 365.15 -10.35 290 5,571 +71
Jul13 121019 365.60 365.70 364.60 365.60 -10.30 92 5,052 -12
Sep13 121019 376.00 376.00 365.80 366.00 -10.25 131 1,661 +128
Total Volume and Open Interest 50,008 159,179 +2,730
DJIA Index(CBOT)
Dec12 121019 13472 13496 13252 13252 -235 144 12,971 -88
Mar13 121019 13175 13410 13175 13175 -235 0 5 +0
Jun13 121019 13094 13329 13094 13094 -235      
Sep13 121019 13015 13250 13015 13015 -235      
Total Volume and Open Interest 144 12,976 -88
E-mini DJIA Index(CBOT)
Dec12 121019 13483 13499 13246 13252 -235 119,365 120,843 -553
Mar13 121019 13300 13310 13175 13175 -235 1 177 +0
Jun13 121019 13150 13150 13094 13094 -235 0 66 +0
Sep13 121019 13015 13015 13015 13015 -235      
Total Volume and Open Interest 119,366 121,086 -553
S & P 500(CME)
Dec12 121019 1451.30 1453.20 1423.50 1424.00 -27.50 12,828 205,937 +6,869
Mar13 121019 1417.20 1418.30 1417.20 1417.20 -27.60 60 2,223 +35
Jun13 121019 1410.00 1411.10 1410.00 1410.00 -27.60 270 1,050 +290
Sep13 121019 1403.50 1404.60 1403.50 1403.50 -27.60      
Total Volume and Open Interest 13,158 209,210 +7,194
S & P 500 E-Mini(Globex)
Dec12 121019 1451.25 1453.50 1423.50 1424.00 -27.50 1,805,949 3,013,923 +73,307
Mar13 121019 1444.50 1445.50 1417.00 1417.25 -27.50 2,238 26,626 +770
Total Volume and Open Interest 1,808,212 3,042,119 +74,078
NASDAQ 100(CME)
Dec12 121019 2731.50 2736.50 2664.00 2664.00 -68.80 914 9,401 +337
Mar13 121019 2657.80 2726.50 2657.80 2657.80 -68.70 1 1 -2
Jun13 121019 2652.30 2721.00 2652.30 2652.30 -68.70      
Total Volume and Open Interest 915 9,402 +335
NASDAQ 100 E-Mini(Globex)
Dec12 121019 2731.00 2737.50 2664.00 2664.00 -68.80 332,954 384,625 -1,427
Mar13 121019 2725.00 2725.50 2657.80 2657.80 -68.70 17 129 -8
Total Volume and Open Interest 332,971 384,764 -1,435
S & P Midcap 400(CME)
Dec12 121019 982.40 982.40 982.40 982.40 -15.40 0 613 +0
Mar13 121019 980.40 995.80 980.40 980.40 -15.40      
Jun13 121019 978.30 993.70 978.30 978.30 -15.40      
Total Volume and Open Interest 0 613 +0
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121019 16.70 17.85 16.65 17.60 +0.90 45,999 173,317 -4,100
Dec12 121019 17.60 18.63 17.50 18.45 +0.85 19,697 63,629 +63,629
Jan13 121019 19.20 20.17 19.10 19.99 +0.82 10,914 41,209 +41,209
Total Volume and Open Interest 90,702 364,903 +187,486
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121019 8965 9035 8860 8860 -120 10,277 27,084 +239
Mar13 121019 8860 8980 8860 8860 -120      
Total Volume and Open Interest 10,277 27,084 +239
Nikkei 225(SGX)
Dec12 121019 8980 9025 8940 8980 -5 119,072 215,463 -4,863
Mar13 121019 8965 8965 8965 8965 -10 316 1,916 +163
Jun13 121019 8890 8890 8890 8890 -5 0 1,205 +0
Total Volume and Open Interest 119,639 229,500 -4,666
CAC 40(EURONEXT)
Oct12 121019 3531.5 3539.0 3507.5 3512.5 -22.5 21,140 137,220 -168,497
Nov12 121019 3530.0 3536.5 3478.0 3504.0 -29.0 103,068 313,645 +43,548
Dec12 121019 3518.5 3525.0 3477.5 3495.0 -29.0 421 25,856 -1,209
Total Volume and Open Interest 124,629 476,931 -126,158
Hang Seng Index(HKFE)
Oct12 121019 21510 21565 21490 21558 +13 55,390 114,769 +1,150
Nov12 121019 21537 21557 21488 21557 +17 2,633 7,223 +2,226
Dec12 121019 21574 21574 21498 21557 +8 2,517 10,455 +1,554
Total Volume and Open Interest 60,589 133,971 +4,919
DAX(EUREX)
Dec12 121019 7416.0 7433.5 7330.5 7367.5 -73.5 119,676 154,066 +36
Mar13 121019 7422.5 7435.0 7336.0 7370.5 -73.0 149 5,604 -41
Jun13 121019 7434.5 7434.5 7353.5 7379.5 -73.0 40 785 +33
Total Volume and Open Interest 119,865 160,455 +28
FT-SE 100(EURONEXT)
Dec12 121019 5880.50 5900.00 5836.50 5869.00 -26.00 92,160 582,389 -5,204
Mar13 121019 5833.50 5840.00 5798.50 5825.00 -27.00 15 398 +2
Jun13 121019 5761.50 5761.50 5761.50 5761.50 -26.50 0 12 +0
Total Volume and Open Interest 92,175 582,799 -5,202
SPI 200(SFE)
Dec12 121019 4549.0 4571.0 4533.0 4567.0 +17.0 27,855 258,554 +3,468
Mar13 121019 4535.0 4535.0 4535.0 4535.0 +17.0 3 1,569 +1
Jun13 121019 4533.0 4533.0 4533.0 4533.0 +17.0 12 2,635 +12
Total Volume and Open Interest 27,874 263,351 -4,672
FTSE MIB(ISE)
Dec12 121019 16120.00 16165.00 15810.00 15835.00 -317.00 22,467 35,576 -151
Mar13 121019 16050.00 16070.00 15835.00 15835.00 -317.00 10 41 -1
Jun13 121019 15555.00 15555.00 15555.00 15555.00 -317.00 0 1 +0
Total Volume and Open Interest 22,477 35,618 -152
KOSPI 200(KFE)
Dec12 121019 258.55 259.55 255.65 255.75 -2.85 203,697 104,011 +1,921
Mar13 121019 256.70 257.35 255.00 255.25 -2.45 44 3,515 +5
Jun13 121019 256.55 256.55 256.55 256.55 -2.85 0 1,049 +0
Total Volume and Open Interest 203,741 108,583 +1,926
GSCI(CME)
Nov12 121019 667.00 667.00 656.75 656.75 -8.25 254 9,454 -139
Dec12 121019 668.50 668.95 658.25 658.25 -8.75 0 1 +0
Jan13 121019 658.00 668.45 658.00 658.00 -8.50      
Total Volume and Open Interest 254 9,455 -139
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