Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121022 1530.75 1558.50 1526.50 1546.50 +12.25 114,775 178,186 -17,248
Jan13 121022 1532.75 1561.25 1529.00 1549.25 +12.75 64,081 207,006 +7,918
Mar13 121022 1507.25 1530.25 1503.50 1517.75 +8.50 10,662 105,960 +1,880
May13 121022 1462.00 1479.00 1459.75 1474.00 +10.25 6,538 91,456 +16
Jul13 121022 1444.25 1465.50 1444.25 1458.75 +8.50 7,578 74,615 +377
Aug13 121022 1427.50 1437.75 1424.00 1430.00 +6.00 91 1,295 +8
Sep13 121022 1376.75 1383.00 1373.25 1380.25 +2.00 45 1,155 +4
Nov13 121022 1337.00 1349.75 1329.25 1337.00 -0.75 5,512 48,387 +520
Jan14 121022 1339.25 1342.75 1339.25 1342.00 -0.75 64 401 +23
Mar14 121022 1342.00 1342.75 1342.00 1342.00 -0.75 0 107 +0
May14 121022 1343.00 1343.75 1343.00 1343.00 -0.75 0 118 +0
Jul14 121022 1346.50 1348.25 1346.50 1346.50 -1.75 2 57 +0
Aug14 121022 1341.25 1343.00 1341.25 1341.25 -1.75      
Sep14 121022 1331.50 1333.25 1331.50 1331.50 -1.75      
Total Volume and Open Interest 209,367 710,652 -6,494
Soybean Meal(CBOT)
Dec12 121022 462.50 472.20 461.30 471.00 +7.20 27,115 100,481 -1,202
Jan13 121022 458.10 465.90 457.10 464.30 +5.20 5,605 25,762 +137
Mar13 121022 446.50 453.00 446.00 450.80 +3.70 2,495 25,003 -218
May13 121022 425.50 430.20 424.30 429.60 +4.30 1,177 25,146 -107
Jul13 121022 418.30 422.50 417.10 421.80 +3.30 1,573 18,143 +365
Aug13 121022 411.70 413.50 409.80 412.00 +1.30 105 1,962 +37
Sep13 121022 395.50 398.60 394.90 395.90 -0.30 42 1,603 +8
Oct13 121022 380.30 380.30 373.30 375.90 -3.40 60 3,106 +24
Dec13 121022 378.00 378.00 370.50 372.90 -2.80 787 8,671 +121
Jan14 121022 373.80 376.50 373.80 373.80 -2.70 1 307 +1
Total Volume and Open Interest 38,960 210,804 -834
Soybean Oil(CBOT)
Dec12 121022 51.52 52.23 51.24 51.66 +0.08 52,428 136,499 +381
Jan13 121022 51.83 52.63 51.64 52.04 +0.06 19,374 91,269 +1,684
Mar13 121022 52.39 53.07 52.11 52.49 +0.06 7,394 41,428 -922
May13 121022 52.72 53.40 52.41 52.81 +0.07 3,174 25,798 -57
Jul13 121022 52.95 53.57 52.66 53.05 +0.10 2,445 20,066 -351
Aug13 121022 53.28 53.40 53.01 53.11 +0.10 255 2,969 +99
Sep13 121022 53.23 53.35 52.80 52.98 +0.15 89 2,283 -19
Oct13 121022 52.00 52.64 52.00 52.43 +0.26 53 3,848 -8
Dec13 121022 52.01 52.86 52.00 52.38 +0.25 275 9,492 -42
Jan14 121022 52.55 52.55 52.30 52.55 +0.25 0 582 +0
Total Volume and Open Interest 85,487 335,059 +765
Canola(WCE)
Nov12 121022 616.2 621.0 614.0 615.2 +3.3 5,035 46,377 -2,455
Jan13 121022 609.5 622.0 609.5 614.2 +3.6 9,508 100,111 +2,850
Mar13 121022 612.5 619.4 612.5 612.7 +3.6 443 18,405 +13
May13 121022 611.0 613.9 606.4 606.4 +2.6 467 21,284 -79
Jul13 121022 607.5 610.0 602.8 603.2 +2.7 112 6,059 +32
Total Volume and Open Interest 15,594 198,517 +366
Corn(CBOT)
Dec12 121022 761.00 767.00 758.75 761.25 -0.25 138,751 577,086 -445
Mar13 121022 759.00 765.00 756.50 759.25 -0.25 45,624 319,728 +608
May13 121022 753.00 758.00 752.25 753.25 -0.50 12,804 86,108 +1,199
Jul13 121022 745.00 749.75 743.00 744.75 -1.00 14,826 137,634 +1,493
Sep13 121022 662.50 665.00 660.75 662.00 -1.50 1,636 26,566 +316
Dec13 121022 633.50 637.00 632.25 633.25 -1.50 7,389 114,629 +1,128
Mar14 121022 642.25 643.00 640.00 640.75 -1.50 31 2,532 +9
May14 121022 647.25 648.25 646.50 646.50 -1.75 4 822 +0
Jul14 121022 648.00 649.50 648.00 648.00 -1.50 10 1,116 +6
Sep14 121022 610.00 610.00 607.00 607.00 -1.50 9 80 +9
Total Volume and Open Interest 221,227 1,273,352 +4,369
Wheat(CBOT)
Dec12 121022 873.00 884.50 871.50 878.25 +5.75 54,194 237,417 +796
Mar13 121022 883.00 895.75 883.00 890.25 +6.50 12,600 89,056 -464
May13 121022 888.75 898.00 886.75 893.50 +6.75 3,462 27,264 -136
Jul13 121022 847.25 859.25 847.25 856.50 +8.25 3,153 64,698 +510
Sep13 121022 858.25 863.00 852.00 861.75 +9.75 170 2,495 -48
Dec13 121022 865.00 871.25 860.25 870.50 +10.25 1,253 40,136 +158
Total Volume and Open Interest 74,937 464,806 +872
Wheat(KCBT)
Dec12 121022 908.00 917.75 906.75 915.50 +7.50 8,552 98,043 +461
Mar13 121022 919.00 929.00 918.00 927.50 +8.00 3,608 31,737 +711
May13 121022 924.00 932.75 924.00 932.50 +9.50 697 10,596 +33
Jul13 121022 883.75 896.50 883.75 895.50 +8.75 584 17,151 +26
Sep13 121022 894.00 897.00 892.50 896.00 +8.75 54 1,506 +5
Dec13 121022 895.00 906.00 895.00 903.75 +7.50 21 1,469 -7
Total Volume and Open Interest 13,522 160,785 +1,232
Wheat(MGE)
Dec12 121022 939.50 952.25 939.50 947.50 +5.00 4,648 22,519 -1,075
Mar13 121022 941.75 951.50 941.00 948.00 +5.25 3,003 11,258 +440
May13 121022 949.00 956.00 947.25 954.00 +6.00 657 3,610 +336
Jul13 121022 952.50 952.50 948.00 950.00 +5.50 68 1,937 -18
Sep13 121022 923.50 927.00 917.75 925.50 +7.50 48 2,759 -22
Total Volume and Open Interest 8,449 42,777 -338
Oats(CBOT)
Dec12 121022 393.75 400.00 393.75 395.50 +1.25 511 9,609 -42
Mar13 121022 398.00 403.00 398.00 399.00 +1.00 125 2,438 +74
May13 121022 397.75 398.75 397.75 397.75 -1.00 28 229 +27
Jul13 121022 397.25 398.25 397.25 397.25 -1.00 0 10 +0
Total Volume and Open Interest 664 12,328 +59
Rough Rice(CBOT)
Nov12 121022 15.05 15.12 14.89 14.90 -0.12 956 7,848 -523
Jan13 121022 15.35 15.44 15.21 15.22 -0.12 806 6,566 +446
Mar13 121022 15.60 15.64 15.55 15.55 -0.12 41 479 +30
May13 121022 15.78 15.91 15.78 15.78 -0.12 0 22 +0
Total Volume and Open Interest 1,803 14,945 -47
Live Cattle(CME)
Oct12 121022 126.500 126.750 126.135 126.400 +0.100 3,363 4,091 -1,635
Dec12 121022 127.830 127.980 127.100 127.285 unch 22,724 129,339 -1,774
Feb13 121022 131.500 131.700 130.935 131.300 +0.300 10,962 64,586 -857
Apr13 121022 135.100 135.550 134.850 134.950 +0.165 6,502 47,201 +292
Jun13 121022 131.750 132.000 131.380 131.550 +0.350 2,354 27,175 +543
Aug13 121022 131.380 131.785 131.250 131.435 +0.400 964 9,165 +194
Total Volume and Open Interest 47,029 285,177 -3,197
Feeder Cattle(CME)
Oct12 121022 146.185 146.200 145.400 145.685 -0.465 727 2,331 -311
Nov12 121022 148.935 149.000 147.535 147.750 -0.630 1,710 7,501 -435
Jan13 121022 150.650 150.700 149.185 149.285 -0.950 1,401 11,073 +131
Mar13 121022 152.985 153.000 151.735 151.735 -0.465 307 3,361 +75
Apr13 121022 154.500 154.500 153.200 153.400 -0.335 153 1,010 +25
May13 121022 155.285 155.535 154.575 155.000 -0.300 96 1,222 +18
Aug13 121022 158.000 158.000 157.000 157.785 unch 8 432 -2
Total Volume and Open Interest 4,406 26,944 -499
Lean Hogs(CME)
Dec12 121022 79.635 79.700 78.400 78.680 -0.955 17,993 100,772 -1,419
Feb13 121022 85.680 85.785 84.885 85.180 -0.520 10,098 43,025 +1,264
Apr13 121022 90.550 90.900 90.035 90.450 -0.350 4,705 28,443 -100
May13 121022 97.450 98.100 97.450 98.100 unch 75 1,249 +27
Jun13 121022 100.635 101.000 100.250 100.900 +0.070 2,332 24,844 +360
Jul13 121022 100.330 100.550 99.885 100.535 +0.205 366 6,217 -50
Aug13 121022 99.150 99.500 98.830 99.350 +0.100 720 6,923 +367
Oct13 121022 88.000 88.450 87.785 88.400 +0.200 202 3,786 +59
Total Volume and Open Interest 36,547 216,620 +531
Class III Milk(CME)
Oct12 121022 21.05 21.05 21.02 21.05 +0.01 126 5,518 -25
Nov12 121022 20.61 20.76 20.40 20.58 -0.04 224 4,949 +25
Dec12 121022 20.54 20.71 20.35 20.49 -0.06 127 4,640 +23
Jan13 121022 20.00 20.01 19.71 19.78 -0.20 83 1,955 +30
Feb13 121022 19.62 19.68 19.44 19.49 -0.16 51 1,574 +12
Total Volume and Open Interest 787 26,155 +101
Cocoa(ICE)
Dec12 121022 2475 2526 2460 2516 +27 15,508 86,208 -539
Mar13 121022 2478 2531 2469 2523 +26 6,828 49,290 +603
May13 121022 2487 2538 2480 2530 +25 1,614 24,297 +121
Jul13 121022 2492 2543 2489 2538 +26 654 14,894 +191
Sep13 121022 2499 2548 2494 2544 +26 391 5,280 +4
Dec13 121022 2506 2550 2506 2549 +24 407 6,918 +17
Mar14 121022 2554 2554 2554 2554 +24 471 11,200 +171
Total Volume and Open Interest 25,967 205,758 +628
Coffee "C"(ICE)
Dec12 121022 162.50 165.70 161.40 164.50 +2.85 12,752 79,631 -343
Mar13 121022 166.30 170.00 165.95 168.75 +2.60 3,570 45,843 +79
May13 121022 171.20 171.75 169.85 171.55 +2.50 1,261 12,674 +393
Jul13 121022 174.05 175.15 172.65 174.30 +2.55 249 6,460 -47
Sep13 121022 176.60 177.85 175.45 177.05 +2.55 206 4,113 +40
Dec13 121022 181.55 181.55 178.90 180.80 +2.55 77 2,804 +3
Total Volume and Open Interest 18,212 152,473 +159
Orange Juice(ICE)
Nov12 121022 112.50 113.20 111.55 112.15 -0.85 1,332 6,467 -1,379
Jan13 121022 113.00 113.35 111.70 112.20 -1.05 1,443 12,906 +626
Mar13 121022 114.40 114.85 113.50 114.05 -0.95 50 2,895 +26
May13 121022 116.35 116.35 115.90 116.30 -0.65 13 957 +13
Jul13 121022 118.00 118.30 118.00 118.30 -0.65 0 89 +0
Sep13 121022 119.85 119.85 119.85 119.85 -0.65 0 64 +0
Total Volume and Open Interest 2,838 23,461 -714
Sugar #11(ICE)
Mar13 121022 20.33 20.50 19.93 20.06 -0.17 43,273 375,938 +1,103
May13 121022 20.17 20.41 19.86 19.96 -0.18 10,015 89,014 +1,128
Jul13 121022 20.15 20.29 19.75 19.85 -0.18 8,450 112,789 +1,028
Oct13 121022 20.40 20.52 19.99 20.08 -0.16 3,268 58,160 -215
Mar14 121022 20.77 20.85 20.31 20.42 -0.16 1,078 38,732 +249
May14 121022 20.45 20.45 20.20 20.30 -0.16 91 10,784 +18
Jul14 121022 20.37 20.37 20.12 20.20 -0.16 68 6,662 -13
Oct14 121022 20.40 20.40 20.17 20.22 -0.17 16 7,800 +4
Total Volume and Open Interest 66,275 707,460 +3,312
London Cocoa(LCE)
Dec12 121022 1600 1630 1593 1628 +14 5,120 54,596 -2,307
Mar13 121022 1594 1622 1586 1619 +13 2,223 70,633 +849
May13 121022 1598 1627 1592 1624 +12 658 25,590 +102
Jul13 121022 1605 1633 1598 1631 +12 252 16,781 -6
Sep13 121022 1609 1635 1601 1633 +11 156 14,442 -22
Dec13 121022 1633 1633 1630 1630 +12 5 7,608 +7
Mar14 121022 1624 1624 1624 1624 +14 0 6,976 +136
Total Volume and Open Interest 8,427 201,842 -1,291
London Sugar(LCE)
Dec12 121022 552.10 554.00 546.10 550.10 +2.20 3,456 33,953 -371
Mar13 121022 543.90 545.10 535.80 537.50 -2.80 3,339 32,980 -222
May13 121022 546.80 547.50 540.00 541.50 -4.90 1,119 10,406 +7
Aug13 121022 547.30 547.50 540.40 541.80 -4.80 226 4,762 -20
Oct13 121022 545.10 545.10 540.90 540.90 -4.50 26 3,393 -14
Total Volume and Open Interest 8,197 87,634 -611
Cotton(ICE)
Dec12 121022 76.80 77.63 76.45 76.93 +0.05 15,183 117,577 -2,124
Mar13 121022 74.74 75.69 74.54 75.38 -0.05 6,092 66,859 +3,549
May13 121022 76.24 76.66 75.97 76.47 +0.13 1,264 9,720 +232
Jul13 121022 77.22 77.65 76.93 77.62 +0.20 1,126 9,022 +694
Oct13 121022 78.33 78.33 78.33 78.33 +0.13 0 3 +0
Dec13 121022 78.72 79.09 78.40 79.06 +0.10 121 4,641 +52
Total Volume and Open Interest 23,786 207,878 +2,403
Lumber(CME)
Nov12 121022 297.1 298.0 294.4 297.2 -1.0 244 1,920 -132
Jan13 121022 310.6 311.0 307.5 309.5 -1.3 533 5,476 +132
Mar13 121022 320.7 320.7 317.5 320.0 -1.0 193 1,131 +60
May13 121022 326.9 329.5 325.0 328.9 -0.6 31 225 +21
Total Volume and Open Interest 1,012 8,779 +81
Crude Oil(NYM)
Nov12 121022 89.52 90.80 88.20 88.73 -1.32 123,648 16,703 -46,769
Dec12 121022 90.05 91.27 88.57 88.65 -1.79 329,814 388,468 +33,194
Jan13 121022 90.70 91.77 89.10 89.18 -1.79 49,971 170,377 +3,430
Feb13 121022 90.96 92.19 89.65 89.70 -1.75 17,046 76,552 +2,473
Mar13 121022 91.41 92.61 90.14 90.19 -1.70 15,791 90,656 -1,643
Apr13 121022 92.59 92.76 90.50 90.56 -1.66 8,567 35,422 -788
May13 121022 92.50 93.21 90.80 90.84 -1.64 8,305 34,625 -700
Jun13 121022 92.47 93.42 91.00 91.03 -1.62 21,095 103,220 +1,612
Jul13 121022 92.44 92.79 91.10 91.13 -1.61 2,514 41,346 +82
Aug13 121022 91.79 91.81 91.14 91.14 -1.59 1,486 26,894 +52
Sep13 121022 92.41 92.50 91.09 91.09 -1.58 3,568 34,848 -79
Oct13 121022 91.85 91.85 90.94 91.00 -1.57 1,629 23,671 -155
Nov13 121022 92.85 92.86 90.93 90.93 -1.54 914 26,449 +156
Dec13 121022 91.90 93.13 90.74 90.84 -1.51 19,659 169,030 +119
Jan14 121022 90.63 90.63 90.63 90.63 -1.48 708 25,510 +167
Feb14 121022 90.43 90.43 90.43 90.43 -1.45 243 9,045 -58
Total Volume and Open Interest 627,850 1,578,044 -7,840
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 121022 90.175 91.250 88.575 88.650 -1.800 8,627 8,468 +556
Jan13 121022 90.675 91.625 89.150 89.175 -1.800 188 1,689 -33
Feb13 121022 91.300 91.325 89.700 89.700 -1.750 103 622 +66
Mar13 121022 91.650 91.650 90.200 90.200 -1.700 3 8 +0
Apr13 121022 90.550 90.550 90.550 90.550 -1.675 0 4 +0
May13 121022 90.850 90.850 90.850 90.850 -1.625 0 5 +0
Jun13 121022 91.025 91.025 91.025 91.025 -1.625 1 38 +0
Jul13 121022 91.125 91.125 91.125 91.125 -1.625      
Total Volume and Open Interest 8,922 10,986 -6,706
Heating Oil(NYM)
Nov12 121022 311.85 314.91 307.35 307.67 -5.78 40,920 57,374 -4,810
Dec12 121022 310.01 313.29 306.37 306.68 -5.08 44,740 81,648 -1,909
Jan13 121022 308.90 311.65 305.36 305.58 -4.43 21,644 47,366 -1,513
Feb13 121022 308.70 309.80 303.90 304.11 -3.82 9,775 28,231 +1,144
Mar13 121022 303.70 307.38 301.85 301.98 -3.27 8,939 24,067 -581
Apr13 121022 301.44 304.36 299.11 299.29 -2.78 3,537 23,102 +64
May13 121022 303.80 304.68 300.39 300.39 -2.54 1,795 13,782 +68
Jun13 121022 300.84 302.67 298.60 298.60 -2.24 3,378 15,129 +378
Jul13 121022 299.83 299.90 297.68 297.68 -2.06 395 4,048 +52
Aug13 121022 298.59 299.15 297.20 297.20 -1.94 55 2,529 +4
Sep13 121022 299.25 299.25 296.90 296.90 -1.87 57 5,473 +7
Oct13 121022 300.32 300.32 296.88 296.88 -1.83 64 1,907 -11
Nov13 121022 296.92 296.92 296.92 296.92 -1.78 47 1,741 -9
Dec13 121022 299.41 300.62 296.82 296.82 -1.73 743 10,241 +201
Total Volume and Open Interest 136,113 318,478 -6,914
Gasoline(NYMEX)
Nov12 121022 269.33 272.00 264.25 264.75 -4.88 32,188 40,129 -1,968
Dec12 121022 266.39 269.31 262.93 263.48 -3.73 36,899 113,135 +1,663
Jan13 121022 265.80 268.32 262.81 263.31 -2.97 16,403 47,414 +84
Feb13 121022 266.00 268.65 263.36 263.80 -2.79 7,371 19,713 +265
Mar13 121022 268.67 270.23 264.93 265.35 -2.77 4,475 19,758 +339
Apr13 121022 282.29 285.00 279.76 280.21 -2.77 2,771 11,180 +136
May13 121022 283.67 284.14 279.66 279.66 -2.77 2,212 9,002 +723
Jun13 121022 279.65 281.66 276.72 277.05 -2.63 1,668 8,359 +436
Jul13 121022 274.07 274.40 274.02 274.02 -2.46 382 2,855 +81
Aug13 121022 270.21 270.59 270.16 270.59 -2.29 193 1,899 -14
Total Volume and Open Interest 105,439 288,113 +2,025
e-miNY RBOB Gasoline(NYM)
Nov12 121022 264.80 264.80 264.75 264.80 -4.80      
Dec12 121022 265.00 265.00 263.50 263.50 -3.70      
Jan13 121022 263.30 263.31 263.30 263.30 -3.00      
Feb13 121022 263.80 263.80 263.80 263.80 -2.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121022 3.617 3.648 3.426 3.452 -0.165 122,775 89,938 -15,064
Dec12 121022 3.940 3.965 3.752 3.768 -0.179 77,646 159,684 +7,828
Jan13 121022 4.070 4.088 3.886 3.901 -0.168 46,399 262,932 -1,845
Feb13 121022 4.065 4.090 3.893 3.913 -0.160 16,481 47,885 +1,634
Mar13 121022 4.045 4.049 3.861 3.880 -0.146 21,659 124,133 -28
Apr13 121022 3.963 3.982 3.822 3.841 -0.125 23,278 119,489 +3,521
May13 121022 3.995 3.995 3.854 3.863 -0.120 4,387 36,205 +787
Jun13 121022 4.025 4.030 3.886 3.899 -0.116 3,113 19,446 -249
Jul13 121022 4.052 4.066 3.925 3.937 -0.115 1,456 25,032 +157
Aug13 121022 4.067 4.086 3.940 3.954 -0.115 2,324 22,719 +399
Sep13 121022 4.047 4.076 3.945 3.956 -0.115 3,914 20,996 +523
Oct13 121022 4.122 4.122 3.975 3.992 -0.115 7,829 78,069 +1,316
Nov13 121022 4.213 4.216 4.070 4.089 -0.110 2,568 23,561 -16
Dec13 121022 4.364 4.386 4.269 4.277 -0.106 2,905 30,083 +312
Jan14 121022 4.487 4.487 4.370 4.384 -0.103 2,013 53,118 +688
Feb14 121022 4.444 4.459 4.359 4.359 -0.098 172 5,310 -38
Total Volume and Open Interest 345,037 1,213,377 +2,668
Brent Crude Oil(ICE)
Dec12 121022 109.95 110.97 109.12 109.44 -0.70 231,128 302,340 -1,657
Jan13 121022 109.10 110.25 108.38 108.68 -0.71 80,741 183,307 +1,840
Feb13 121022 108.48 109.64 107.75 108.05 -0.72 38,340 68,202 +565
Mar13 121022 107.93 109.13 107.21 107.50 -0.75 29,759 56,521 +1,342
Apr13 121022 107.77 108.65 106.75 107.02 -0.77 11,342 31,251 -427
May13 121022 106.75 108.19 106.32 106.56 -0.78 8,955 29,338 +16
Jun13 121022 106.29 107.73 105.85 106.09 -0.79 29,879 75,361 +316
Jul13 121022 106.64 107.19 105.65 105.65 -0.78 4,098 25,176 +37
Aug13 121022 106.18 106.75 105.17 105.17 -0.77 2,615 39,177 +433
Sep13 121022 105.93 105.93 104.67 104.67 -0.76 3,516 35,529 -299
Oct13 121022 104.20 104.20 104.20 104.20 -0.75 1,695 34,443 +198
Nov13 121022 103.80 103.80 103.78 103.78 -0.75 1,633 23,947 -311
Dec13 121022 103.77 104.97 103.22 103.40 -0.74 27,003 111,078 +1,842
Jan14 121022 103.00 103.00 103.00 103.00 -0.72 403 15,236 +59
Total Volume and Open Interest 482,081 1,211,530 +4,174
Gas Oil(ICE)
Nov12 121022 989.25 989.25 968.75 977.25 -19.25 57,669 118,101 -5,333
Dec12 121022 966.50 973.50 954.00 962.25 -18.50 90,897 177,225 +3,711
Jan13 121022 955.75 964.00 945.50 953.50 -17.75 40,284 69,760 +3,476
Feb13 121022 949.25 957.25 940.75 947.50 -16.50 18,710 34,376 +290
Mar13 121022 944.00 950.75 935.25 941.75 -16.00 14,171 33,058 +150
Apr13 121022 944.25 946.00 930.25 936.25 -15.25 7,838 27,127 +699
May13 121022 939.00 940.50 927.75 932.00 -14.25 2,521 19,377 -186
Jun13 121022 935.25 937.75 924.25 928.75 -13.75 6,002 39,867 +404
Jul13 121022 927.75 931.75 921.75 926.00 -13.50 421 13,381 +144
Aug13 121022 927.00 932.00 920.50 923.50 -13.25 380 9,606 -46
Total Volume and Open Interest 244,914 644,397 +3,811
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121022 2.435 2.443 2.420 2.425 -0.002 255 552 -33
Dec12 121022 2.419 2.419 2.402 2.406 -0.003 385 1,421 -140
Jan13 121022 2.385 2.395 2.382 2.386 -0.006 142 1,289 -53
Feb13 121022 2.386 2.386 2.370 2.370 -0.013 126 839 +18
Mar13 121022 2.394 2.397 2.380 2.383 -0.014 87 1,722 -9
Apr13 121022 2.402 2.403 2.390 2.399 -0.003 48 469 -7
May13 121022 2.403 2.413 2.399 2.404 -0.002 78 1,091 +43
Total Volume and Open Interest 1,355 10,136 -93
WTI Crude Oil(ICE)
Dec12 121022 90.09 91.28 88.59 88.65 -1.79 69,018 135,410 +6,398
Jan13 121022 90.93 91.73 89.13 89.18 -1.79 12,195 48,019 +172
Feb13 121022 91.90 92.19 89.70 89.70 -1.75 4,496 21,293 +287
Mar13 121022 92.34 92.70 90.17 90.19 -1.70 4,833 34,259 +845
Apr13 121022 92.54 93.00 90.55 90.56 -1.66 2,833 11,060 -473
May13 121022 92.92 92.92 90.84 90.84 -1.64 2,637 9,344 +153
Jun13 121022 92.60 93.34 91.01 91.03 -1.62 5,804 47,262 +1,254
Jul13 121022 91.13 91.13 91.13 91.13 -1.61 548 5,825 +56
Aug13 121022 91.14 91.14 91.14 91.14 -1.59 387 5,235 -73
Sep13 121022 91.09 91.09 91.09 91.09 -1.58 449 9,141 -15
Oct13 121022 91.00 91.00 91.00 91.00 -1.57 332 4,524 -47
Nov13 121022 90.93 90.93 90.93 90.93 -1.54 253 4,921 +43
Dec13 121022 92.48 93.02 90.83 90.84 -1.51 3,876 69,428 -603
Jan14 121022 90.63 90.63 90.63 90.63 -1.48 174 4,299 +59
Feb14 121022 90.43 90.43 90.43 90.43 -1.45 76 1,841 +7
Mar14 121022 90.24 90.24 90.24 90.24 -1.41 156 3,440 +129
Total Volume and Open Interest 110,107 510,236 -9,509
US Dollar Index(ICE)
Dec12 121022 79.700 79.755 79.535 79.735 +0.048 17,723 44,680 -2,478
Mar13 121022 79.800 79.935 79.750 79.905 +0.037 14 752 +8
Jun13 121022 80.125 80.125 80.125 80.125 +0.037 0 3 +0
Total Volume and Open Interest 17,737 45,438 -2,470
Australian Dollar(CME)
Dec12 121022 102.77 102.94 102.50 102.55 -0.28 107,241 169,506 -164
Mar13 121022 101.97 102.12 101.83 101.85 -0.27 45 397 +4
Jun13 121022 101.19 101.47 101.19 101.19 -0.28 0 7 +0
Total Volume and Open Interest 107,286 169,915 -160
British Pound(CME)
Dec12 121022 160.04 160.48 159.87 160.01 -0.08 92,775 160,412 -6,261
Mar13 121022 160.22 160.22 159.96 159.96 -0.07 1 189 +0
Jun13 121022 159.92 159.99 159.92 159.92 -0.07 0 57 +0
Total Volume and Open Interest 92,777 160,660 -6,260
Canadian Dollar(CME)
Dec12 121022 100.44 100.71 100.23 100.49 -0.03 90,249 182,512 -4,973
Mar13 121022 100.22 100.49 100.05 100.28 -0.02 771 2,723 +358
Jun13 121022 100.08 100.20 100.06 100.07 -0.01 90 555 -27
Sep13 121022 99.83 99.86 99.83 99.84 -0.02 15 613 +3
Total Volume and Open Interest 91,137 186,485 -4,637
Japanese Yen(CME)
Dec12 121022 126.17 126.28 125.10 125.20 -0.97 71,038 132,639 -2,635
Mar13 121022 125.80 126.30 125.33 125.33 -0.97 7 408 +5
Jun13 121022 125.47 126.44 125.47 125.47 -0.97 0 17 +0
Total Volume and Open Interest 71,045 133,071 -2,630
Swiss Franc(CME)
Dec12 121022 107.82 108.21 107.74 107.88 +0.08 24,570 41,049 +359
Mar13 121022 108.25 108.25 107.97 108.05 +0.08 0 19 +0
Jun13 121022 108.24 108.24 108.16 108.24 +0.08 0 3 +0
Total Volume and Open Interest 24,570 41,071 +359
EuroFX(CME)
Dec12 121022 130.34 130.90 130.22 130.52 +0.22 217,244 219,208 +937
Mar13 121022 130.45 130.96 130.43 130.64 +0.21 131 938 -6
Jun13 121022 131.08 131.08 130.54 130.75 +0.21 1 539 +1
Total Volume and Open Interest 217,378 220,735 +932
Mexican Peso(CME)
Nov12 121022 772.75 775.50 772.75 772.75 -2.75      
Dec12 121022 771.25 774.75 770.25 770.25 -2.75 30,153 206,799 -177
Total Volume and Open Interest 30,248 207,713 -177
Brazilian Real(CME)
Nov12 121022 493.10 493.10 492.25 493.10 +0.85 18 2,902 +0
Dec12 121022 490.60 491.20 490.60 491.15 +0.90 51 2,268 +22
Jan13 121022 489.35 489.35 488.45 489.35 +0.90      
Feb13 121022 487.60 487.60 486.70 487.60 +0.90 0 1 +0
Total Volume and Open Interest 69 27,667 +22
30-Year T-Bonds(CBOT)
Dec12 121022 147~170 147~230 146~220 147~040 -0~140 310,017 546,785 -10,203
Mar13 121022 146~050 146~070 145~110 145~250 -0~140 118 131 -21
Jun13 121022 144~200 145~020 144~200 144~200 -0~140      
Total Volume and Open Interest 310,135 546,916 -10,224
10-Year T-Notes(CBOT)
Dec12 121022 132~120 132~135 131~295 132~035 -0~090 816,459 1,650,186 -6,402
Mar13 121022 131~205 131~260 131~115 131~165 -0~095 1,312 1,391 +403
Jun13 121022 130~215 130~310 130~215 130~215 -0~095      
Total Volume and Open Interest 817,771 1,651,577 -5,999
5-Year T-Notes(CBOT)
Dec12 121022 123~310 124~000 123~256 123~280 -0~040 523,285 1,381,008 -6,045
Mar13 121022 123~200 123~244 123~200 123~200 -0~044 38 71 +21
Jun13 121022 123~000 123~044 123~000 123~000 -0~044      
Total Volume and Open Interest 523,323 1,381,079 -6,024
2 Year T-Notes(CBOT)
Dec12 121022 110~042 110~044 110~026 110~036 -0~004 204,840 945,023 +4,444
Mar13 121022 110~024 110~030 110~020 110~022 -0~006 7,432 18,286 +5,920
Jun13 121022 109~186 109~194 109~186 109~186 -0~006      
Total Volume and Open Interest 212,272 963,309 +10,364
Eurodollars(CME)
Dec12 121022 99.700 99.710 99.700 99.705 unch 112,408 989,783 +2,826
Mar13 121022 99.685 99.695 99.675 99.690 +0.005 194,639 836,102 +3,971
Jun13 121022 99.645 99.660 99.635 99.655 +0.005 172,320 758,472 +5,480
Sep13 121022 99.615 99.630 99.595 99.625 +0.005 138,435 674,975 -34
Dec13 121022 99.575 99.585 99.545 99.580 +0.005 145,650 694,649 -3,316
Mar14 121022 99.535 99.535 99.505 99.535 unch 129,071 614,821 -221
Jun14 121022 99.485 99.485 99.445 99.475 -0.010 94,653 470,911 +1,369
Sep14 121022 99.435 99.435 99.385 99.410 -0.020 98,639 451,430 +3,420
Dec14 121022 99.365 99.365 99.315 99.335 -0.030 115,266 421,285 -17,889
Mar15 121022 99.295 99.295 99.240 99.265 -0.035 97,036 454,099 -9,449
Jun15 121022 99.210 99.210 99.150 99.175 -0.040 89,372 510,346 +5,586
Sep15 121022 99.105 99.105 99.040 99.070 -0.040 93,109 320,347 +9,593
Dec15 121022 98.975 98.980 98.910 98.940 -0.040 77,579 295,213 +12,350
Mar16 121022 98.850 98.850 98.775 98.805 -0.045 45,193 202,301 +6,960
Jun16 121022 98.700 98.705 98.630 98.660 -0.045 26,718 140,127 +329
Sep16 121022 98.550 98.555 98.480 98.515 -0.040 23,414 134,725 +1,040
Dec16 121022 98.390 98.400 98.330 98.360 -0.040 26,023 91,303 -871
Mar17 121022 98.260 98.265 98.195 98.225 -0.040 15,048 83,601 +1,723
Total Volume and Open Interest 1,737,510 8,344,167 +28,653
Ultra T-Bond(CBOT)
Dec12 121022 162~16 162~25 161~13 162~10 -0~06 53,950 369,287 -2,072
Mar13 121022 160~29 161~03 160~29 160~29 -0~06 0 2 +0
Jun13 121022 160~29 161~03 160~29 160~29 -0~06      
Total Volume and Open Interest 53,950 369,289 -2,072
30 Day Federal Funds(CBOT)
Oct12 121022 99.845 99.845 99.845 99.845 unch 4,253 59,091 -1,975
Nov12 121022 99.855 99.855 99.850 99.855 unch 264 53,316 -34
Dec12 121022 99.855 99.860 99.855 99.860 unch 1,090 31,640 -247
Jan13 121022 99.865 99.865 99.860 99.865 unch 2,941 20,901 +1,032
Feb13 121022 99.860 99.865 99.860 99.865 unch 1,418 22,352 -101
Mar13 121022 99.865 99.865 99.860 99.865 unch 627 18,967 -81
Total Volume and Open Interest 18,906 383,111 -606
3-Mth Euro-Yen(CME)
Dec12 121022 99.683 99.683 99.683 99.683 unch      
Mar13 121022 99.705 99.705 99.705 99.705 unch      
Jun13 121022 99.730 99.730 99.730 99.730 unch      
Sep13 121022 99.738 99.738 99.738 99.738 unch      
Dec13 121022 99.740 99.740 99.740 99.740 unch      
Mar14 121022 99.740 99.740 99.740 99.740 unch      
Jun14 121022 99.600 99.600 99.600 99.600 unch      
Sep14 121022 99.460 99.460 99.460 99.460 unch      
Dec14 121022 99.685 99.685 99.685 99.685 unch      
Mar15 121022 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121022 99.68 99.68 99.68 99.68 unch 300 1,359 +300
Mar13 121022 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121022 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121022 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121022 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121022 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121022 99.60 99.60 99.60 99.60 unch      
Sep14 121022 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 300 2,781 +300
Japanese Gov't Bonds(SGX)
Dec12 121022 144.02 144.14 143.94 143.95 -0.06 3,368 23,439 -759
Mar13 121022 143.20 143.20 143.20 143.20 +0.04      
Jun13 121022 141.11 141.11 141.11 141.11 +0.04      
Total Volume and Open Interest 3,368 23,439 -759
Euro-Bund(EUREX)
Dec12 121022 140.22 140.30 139.67 139.87 -0.24 629,559 825,363 +2,063
Mar13 121022 141.67 141.69 141.10 141.29 -0.25 5,149 70,109 +632
Jun13 121022 141.36 141.40 141.23 141.23 -0.24 16 0 +0
Total Volume and Open Interest 634,724 895,472 +2,695
Euro-Bobl(EUREX)
Dec12 121022 125.07 125.13 124.81 124.92 -0.12 349,118 757,899 -4,451
Mar13 121022 125.59 125.59 125.37 125.45 -0.12 793 30,695 +542
Jun13 121022 125.45 125.45 125.45 125.45 -0.12 40 0 +0
Total Volume and Open Interest 349,951 788,594 -3,909
3-Mth Euribor(EUREX)
Dec12 121022 99.795 99.795 99.795 99.795 unch 0 1,895 +0
Mar13 121022 99.760 99.760 99.760 99.760 -0.020 0 1,246 +0
Jun13 121022 99.715 99.715 99.715 99.715 -0.020 0 704 +0
Total Volume and Open Interest 0 6,019 +0
Long Gilt(LIFFE)
Dec12 121022 118~22 118~26 118~12 118~19 -0~05 108,646 337,678 -1,910
Mar13 121022 117~23 117~23 117~23 117~23 -0~05 0 50 +0
Total Volume and Open Interest 108,646 337,728 -1,910
3-Mth Short Sterling(LIFFE)
Dec12 121022 99.48 99.50 99.48 99.49 +0.01 62,591 324,099 -18,693
Mar13 121022 99.48 99.50 99.46 99.49 +0.01 91,740 352,287 -1,172
Jun13 121022 99.47 99.50 99.45 99.47 +0.01 104,023 289,843 +4,026
Sep13 121022 99.45 99.47 99.42 99.44 unch 82,439 279,405 -32,758
Dec13 121022 99.40 99.44 99.38 99.40 -0.01 72,754 308,935 -42,523
Mar14 121022 99.36 99.39 99.34 99.36 -0.01 58,576 238,832 -27,343
Total Volume and Open Interest 599,663 2,604,130 -136,195
3-Mth Euribor(LIFFE)
Dec12 121022 99.795 99.800 99.790 99.795 -0.005 71,680 544,603 -3,145
Mar13 121022 99.770 99.775 99.750 99.760 -0.015 124,586 526,020 -20,082
Jun13 121022 99.725 99.735 99.695 99.715 -0.015 168,647 438,325 -14,431
Total Volume and Open Interest 1,098,678 3,833,178 -68,174
3-Mth Aus T-Bills(SFE)
Dec12 121022 96.96 97.02 96.96 97.00 +0.03 27,339 158,652 +2,530
Mar13 121022 97.19 97.27 97.19 97.24 +0.04 26,333 185,677 +2,849
Jun13 121022 97.28 97.37 97.28 97.34 +0.05 15,137 135,641 +232
Sep13 121022 97.26 97.35 97.25 97.32 +0.06 8,078 88,513 +231
Dec13 121022 97.17 97.28 97.17 97.23 +0.06 3,548 66,358 -1,681
Mar14 121022 97.10 97.19 97.10 97.15 +0.06 1,789 41,306 -1,551
Jun14 121022 97.07 97.12 97.07 97.08 +0.06 745 18,560 -482
Sep14 121022 96.96 97.05 96.96 97.01 +0.06 727 11,190 -1
Dec14 121022 96.94 96.94 96.94 96.94 +0.07 10 823 +1
Mar15 121022 96.87 96.87 96.87 96.87 +0.07 0 34 +0
Total Volume and Open Interest 83,706 706,957 +2,128
10-Year Aus T-Bonds(SFE)
Dec12 121022 96.90 96.99 96.89 96.94 +0.03 41,972 406,578 -1,715
Mar13 121022 96.94 96.94 96.94 96.94 +0.03      
Total Volume and Open Interest 41,972 406,578 -1,715
3-Year Aus T-Bonds(SFE)
Dec12 121022 97.49 97.58 97.48 97.54 +0.05 138,678 497,057 +7,761
Mar13 121022 97.54 97.54 97.54 97.54 +0.05      
Total Volume and Open Interest 138,678 497,057 +7,761
Gold(CMX)
Oct12 121022 1715.0 1728.3 1715.0 1725.1 +2.3 70 271 +19
Dec12 121022 1722.7 1730.8 1714.4 1726.3 +2.3 158,721 327,931 -4,643
Feb13 121022 1721.3 1732.3 1716.8 1728.4 +2.3 9,179 36,846 +782
Apr13 121022 1723.4 1733.4 1718.7 1730.3 +2.3 1,988 16,767 -138
Jun13 121022 1725.6 1734.9 1723.0 1732.3 +2.4 2,371 20,954 +126
Aug13 121022 1723.2 1736.8 1723.2 1734.1 +2.4 1,490 7,090 +939
Oct13 121022 1736.4 1736.4 1736.1 1736.1 +2.5 120 5,043 -54
Dec13 121022 1735.2 1740.8 1735.2 1738.2 +2.5 687 12,457 +234
Feb14 121022 1740.7 1740.7 1740.6 1740.7 +2.6 5 2,421 -1
Apr14 121022 1743.1 1743.1 1743.0 1743.1 +2.7 0 3,376 +0
Jun14 121022 1745.6 1745.6 1745.5 1745.6 +2.7 0 8,559 +0
Aug14 121022 1748.2 1748.2 1748.1 1748.2 +2.8 0 83 +0
Total Volume and Open Interest 175,113 464,378 -2,868
Silver(CMX)
Dec12 121022 3199.0 3247.5 3171.0 3225.2 +15.5 47,774 83,002 -1,143
Mar13 121022 3209.5 3252.0 3180.0 3232.8 +15.5 2,826 14,124 +1,132
May13 121022 3253.5 3253.5 3236.5 3236.5 +15.5 243 4,795 +155
Jul13 121022 3254.0 3254.5 3239.4 3239.4 +15.5 41 5,858 +0
Sep13 121022 3211.5 3255.0 3209.0 3242.1 +15.5 31 3,197 -7
Dec13 121022 3239.0 3259.0 3239.0 3245.5 +15.3 518 14,993 +36
Mar14 121022 3243.8 3243.8 3243.8 3243.8 +15.1 125 996 +125
Total Volume and Open Interest 52,199 141,181 +508
Platinum(NYMEX)
Oct12 121022 1609.7 1613.4 1609.7 1609.7 -3.3 1 106 +0
Jan13 121022 1621.0 1629.7 1605.4 1612.2 -3.3 9,362 59,717 -1,209
Apr13 121022 1623.7 1632.9 1610.5 1615.4 -3.2 65 3,219 +40
Jul13 121022 1612.0 1618.0 1612.0 1618.0 -3.2 2 113 +0
Total Volume and Open Interest 9,433 63,191 -1,169
Palladium(NYMEX)
Dec12 121022 623.00 631.60 618.40 622.65 -0.35 3,756 18,387 -121
Mar13 121022 627.00 631.15 622.70 623.90 -0.35 37 1,432 +11
Jun13 121022 625.00 625.00 625.00 625.00 -0.30 0 5 +0
Total Volume and Open Interest 3,793 19,833 -110
Copper(CMX)
Dec12 121022 363.75 365.25 360.85 362.20 -1.55 61,609 93,843 -6,316
Mar13 121022 363.00 366.05 361.85 363.05 -1.50 6,725 37,016 +2,267
May13 121022 365.05 365.40 363.50 363.70 -1.45 1,117 5,746 +175
Jul13 121022 364.15 364.15 364.15 364.15 -1.45 80 5,015 -37
Sep13 121022 364.55 364.55 364.55 364.55 -1.45 15 1,665 +4
Total Volume and Open Interest 70,245 155,204 -3,975
DJIA Index(CBOT)
Dec12 121022 13270 13296 13175 13292 +40 1,041 12,948 -23
Mar13 121022 13215 13215 13175 13215 +40 0 5 +0
Jun13 121022 13134 13134 13094 13134 +40      
Sep13 121022 13055 13055 13015 13055 +40      
Total Volume and Open Interest 1,041 12,953 -23
E-mini DJIA Index(CBOT)
Dec12 121022 13251 13308 13174 13292 +40 162,751 110,798 -10,045
Mar13 121022 13180 13215 13166 13215 +40 20 178 +1
Jun13 121022 13116 13134 13033 13134 +40 5 61 -5
Sep13 121022 13055 13055 13055 13055 +40      
Total Volume and Open Interest 162,776 111,037 -10,049
S & P 500(CME)
Dec12 121022 1424.20 1431.00 1417.00 1430.10 +6.10 10,477 200,327 -5,610
Mar13 121022 1423.30 1423.30 1410.20 1423.30 +6.10 80 2,243 +20
Jun13 121022 1416.10 1416.10 1403.00 1416.10 +6.10 60 1,040 -10
Sep13 121022 1409.60 1409.60 1396.50 1409.60 +6.10      
Total Volume and Open Interest 10,617 203,610 -5,600
S & P 500 E-Mini(Globex)
Dec12 121022 1424.50 1431.25 1416.75 1430.00 +6.00 2,400,959 2,938,325 -75,598
Mar13 121022 1419.00 1424.25 1410.00 1423.25 +6.00 1,157 26,653 +27
Total Volume and Open Interest 2,402,140 2,966,554 -75,565
NASDAQ 100(CME)
Dec12 121022 2661.00 2693.50 2658.50 2687.80 +23.80 5,154 12,058 +2,657
Mar13 121022 2681.50 2681.50 2657.80 2681.50 +23.70 0 1 +0
Jun13 121022 2676.00 2676.00 2652.30 2676.00 +23.70      
Total Volume and Open Interest 5,154 12,059 +2,657
NASDAQ 100 E-Mini(Globex)
Dec12 121022 2664.50 2693.00 2657.50 2687.80 +23.80 338,284 391,824 +7,199
Mar13 121022 2651.80 2681.50 2651.80 2681.50 +23.70 32 120 -9
Total Volume and Open Interest 338,316 391,954 +7,190
S & P Midcap 400(CME)
Dec12 121022 983.50 985.00 974.00 984.60 +2.20 0 613 +0
Mar13 121022 982.60 982.60 980.40 982.60 +2.20      
Jun13 121022 980.50 980.50 978.30 980.50 +2.20      
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 121022 17.50 18.14 17.25 17.35 -0.25 67,435 171,205 -2,112
Dec12 121022 18.15 18.75 18.02 18.02 -0.43 31,780 63,133 -496
Jan13 121022 19.80 20.15 19.50 19.57 -0.42 12,850 0 -41,209
Total Volume and Open Interest 135,184 270,400 -94,503
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121022 8850 9085 8850 9080 +220 4,675 26,735 -349
Mar13 121022 9080 9080 8860 9080 +220      
Total Volume and Open Interest 4,675 26,735 -349
Nikkei 225(SGX)
Dec12 121022 8975 9040 8840 9025 +45 92,885 223,189 +7,726
Mar13 121022 8885 9010 8885 9010 +45 2 1,917 +1
Jun13 121022 8930 8930 8930 8930 +40 0 1,205 +0
Total Volume and Open Interest 93,252 237,364 +7,864
CAC 40(EURONEXT)
Nov12 121022 3493.5 3518.5 3470.0 3480.5 -23.5 83,401 311,674 -1,971
Dec12 121022 3490.5 3507.5 3460.5 3471.5 -23.5 316 25,585 -271
Jan13 121022 3471.0 3471.0 3471.0 3471.0        
Hang Seng Index(HKFE)
Oct12 121022 21400 21689 21357 21681 +123 41,300 116,986 +2,217
Nov12 121022 21408 21680 21351 21678 +121 3,039 9,189 +1,966
Dec12 121022 21474 21679 21360 21675 +118 111 10,434 -21
Total Volume and Open Interest 44,883 138,229 +4,258
DAX(EUREX)
Dec12 121022 7366.5 7393.0 7303.5 7323.5 -44.0 134,056 154,274 +208
Mar13 121022 7378.5 7392.0 7309.5 7327.0 -43.5 292 5,856 +252
Jun13 121022 7375.0 7391.5 7335.5 7335.5 -44.0 133 915 +130
Total Volume and Open Interest 134,481 161,045 +590
FT-SE 100(EURONEXT)
Dec12 121022 5830.00 5885.00 5828.00 5851.50 -17.50 76,560 581,247 -1,142
Mar13 121022 5805.00 5840.00 5801.00 5808.00 -17.00 26 407 +9
Jun13 121022 5744.00 5744.00 5744.00 5744.00 -17.50 0 12 +0
Total Volume and Open Interest 76,586 581,666 -1,133
SPI 200(SFE)
Dec12 121022 4570.0 4571.0 4514.0 4533.0 -34.0 22,142 260,678 +2,124
Mar13 121022 4497.0 4501.0 4497.0 4501.0 -34.0 4 1,570 +1
Jun13 121022 4499.0 4499.0 4499.0 4499.0 -34.0 0 2,635 +0
Total Volume and Open Interest 22,317 265,625 +2,274
FTSE MIB(ISE)
Dec12 121022 15850.00 16010.00 15700.00 15856.00 +21.00 21,255 34,861 -715
Mar13 121022 15855.00 15985.00 15820.00 15856.00 +21.00 15 35 -6
Jun13 121022 15576.00 15576.00 15576.00 15576.00 +21.00 0 1 +0
Total Volume and Open Interest 21,270 34,897 -721
KOSPI 200(KFE)
Dec12 121022 255.25 255.60 250.85 255.55 -0.20 280,520 106,835 +2,824
Mar13 121022 249.90 254.65 249.90 254.50 -0.75 86 3,714 +199
Jun13 121022 254.80 257.80 254.80 256.30 -0.25 2 1,049 +0
Total Volume and Open Interest 280,608 111,606 +3,023
GSCI(CME)
Nov12 121022 656.00 657.00 649.00 649.00 -7.75 112 9,427 -27
Dec12 121022 651.00 658.50 650.50 651.00 -7.25 12 6 +5
Jan13 121022 651.00 658.25 651.00 651.00 -7.00      
Total Volume and Open Interest 124 9,433 -22
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