Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121023 1546.50 1555.00 1529.00 1553.25 +6.75 118,869 162,191 -15,995
Jan13 121023 1549.25 1557.00 1531.25 1555.75 +6.50 81,820 217,922 +10,916
Mar13 121023 1517.75 1522.00 1497.00 1520.75 +3.00 13,864 107,626 +1,666
May13 121023 1472.00 1475.00 1453.25 1474.25 +0.25 6,684 91,505 +49
Jul13 121023 1458.25 1459.75 1440.00 1458.75 unch 6,624 75,536 +921
Aug13 121023 1424.25 1430.00 1415.00 1430.00 unch 38 1,298 +3
Sep13 121023 1368.00 1380.75 1364.50 1380.75 +0.50 63 1,159 +4
Nov13 121023 1332.50 1337.00 1317.25 1335.00 -2.00 4,089 49,111 +724
Jan14 121023 1324.25 1340.00 1324.25 1340.00 -2.00 8 401 +0
Mar14 121023 1330.00 1342.00 1330.00 1340.00 -2.00 0 107 +0
May14 121023 1340.00 1343.00 1340.00 1340.00 -3.00 0 118 +0
Jul14 121023 1343.25 1346.50 1343.25 1343.25 -3.25 0 57 +0
Aug14 121023 1338.00 1341.25 1338.00 1338.00 -3.25      
Sep14 121023 1328.25 1331.50 1328.25 1328.25 -3.25      
Total Volume and Open Interest 232,073 708,947 -1,705
Soybean Meal(CBOT)
Dec12 121023 470.90 476.90 465.90 476.20 +5.20 38,608 98,870 -1,611
Jan13 121023 464.10 470.30 459.80 469.60 +5.30 8,776 27,086 +1,324
Mar13 121023 450.60 455.10 445.30 454.40 +3.60 3,944 25,024 +21
May13 121023 429.20 432.00 423.80 431.40 +1.80 4,224 25,175 +29
Jul13 121023 421.20 424.20 416.50 423.60 +1.80 2,626 18,249 +106
Aug13 121023 408.90 413.60 407.40 413.60 +1.60 835 1,541 -421
Sep13 121023 393.00 396.60 392.00 396.60 +0.70 95 1,591 -12
Oct13 121023 372.00 376.50 371.00 376.50 +0.60 28 3,116 +10
Dec13 121023 372.90 373.30 367.80 373.10 +0.20 887 9,016 +345
Jan14 121023 373.80 373.80 373.80 373.80 unch 3 309 +2
Total Volume and Open Interest 60,042 210,597 -207
Soybean Oil(CBOT)
Dec12 121023 51.81 52.02 50.96 51.32 -0.34 45,632 132,645 -3,854
Jan13 121023 52.14 52.38 51.35 51.70 -0.34 16,368 90,421 -848
Mar13 121023 52.60 52.84 51.80 52.16 -0.33 5,517 40,760 -668
May13 121023 52.99 53.15 52.14 52.47 -0.34 3,026 25,969 +171
Jul13 121023 53.18 53.39 52.33 52.69 -0.36 2,069 19,994 -72
Aug13 121023 52.79 53.11 52.49 52.75 -0.36 164 2,958 -11
Sep13 121023 52.89 52.98 52.45 52.66 -0.32 124 2,270 -13
Oct13 121023 52.68 52.68 51.74 52.25 -0.18 86 3,847 -1
Dec13 121023 52.47 52.72 51.72 52.20 -0.18 679 9,653 +161
Jan14 121023 52.36 52.55 52.36 52.36 -0.19 0 582 +0
Total Volume and Open Interest 73,665 329,924 -5,135
Canola(WCE)
Nov12 121023 615.8 618.4 613.7 617.2 +2.0 8,105 39,057 -7,320
Jan13 121023 614.2 618.7 611.1 616.5 +2.3 13,552 103,613 +3,502
Mar13 121023 613.9 615.7 611.2 614.8 +2.1 2,022 18,647 +242
May13 121023 607.0 608.8 604.1 608.0 +1.6 1,374 21,121 -163
Jul13 121023 603.8 605.3 600.6 604.5 +1.3 197 6,200 +141
Total Volume and Open Interest 25,255 194,919 -3,598
Corn(CBOT)
Dec12 121023 761.00 762.50 749.50 756.00 -5.25 81,096 572,263 -4,823
Mar13 121023 759.00 760.25 748.50 756.00 -3.25 19,076 322,158 +2,430
May13 121023 753.75 754.50 743.00 751.25 -2.00 6,708 86,955 +847
Jul13 121023 745.25 746.00 735.75 744.00 -0.75 6,658 138,810 +1,176
Sep13 121023 663.75 664.25 656.00 663.75 +1.75 930 26,580 +14
Dec13 121023 633.75 635.00 626.75 634.25 +1.00 3,630 115,577 +948
Mar14 121023 642.00 642.00 635.00 641.75 +1.00 86 2,528 -4
May14 121023 641.00 647.50 641.00 647.50 +1.00 11 822 +0
Jul14 121023 641.50 648.75 641.50 648.75 +0.75 0 1,116 +0
Sep14 121023 607.75 607.75 607.00 607.75 +0.75 3 82 +2
Total Volume and Open Interest 118,241 1,273,952 +600
Wheat(CBOT)
Dec12 121023 878.00 878.50 860.00 868.75 -9.50 34,062 239,070 +1,653
Mar13 121023 890.00 890.00 872.75 882.00 -8.25 12,080 90,446 +1,390
May13 121023 890.00 893.50 876.50 886.25 -7.25 2,964 27,495 +231
Jul13 121023 856.00 857.00 842.50 851.50 -5.00 3,508 64,976 +278
Sep13 121023 854.25 862.25 851.00 858.25 -3.50 1,212 2,680 +185
Dec13 121023 867.25 871.50 858.00 866.25 -4.25 1,853 39,700 -436
Total Volume and Open Interest 55,713 468,130 +3,324
Wheat(KCBT)
Dec12 121023 915.00 915.00 898.50 907.75 -7.75 5,655 98,695 +652
Mar13 121023 927.00 927.00 911.50 920.50 -7.00 2,429 32,170 +433
May13 121023 931.25 931.25 917.00 926.25 -6.25 380 10,373 -223
Jul13 121023 892.50 898.25 883.25 893.25 -2.25 289 17,201 +50
Sep13 121023 887.50 898.25 887.50 895.50 -0.50 71 1,530 +24
Dec13 121023 896.00 907.50 894.50 905.50 +1.75 37 1,489 +20
Total Volume and Open Interest 8,864 161,744 +959
Wheat(MGE)
Dec12 121023 947.00 948.25 935.50 945.00 -2.50 2,643 22,618 +99
Mar13 121023 947.25 948.75 936.00 945.25 -2.75 1,679 11,415 +157
May13 121023 953.00 953.25 942.00 950.75 -3.25 259 3,601 -9
Jul13 121023 940.75 949.50 939.00 946.50 -3.50 68 1,942 +5
Sep13 121023 918.00 927.25 918.00 926.00 +0.50 35 2,760 +1
Total Volume and Open Interest 4,707 43,042 +265
Oats(CBOT)
Dec12 121023 395.00 396.00 383.50 386.00 -9.50 366 9,694 +85
Mar13 121023 398.50 399.00 389.75 390.25 -8.75 91 2,483 +45
May13 121023 388.00 397.75 388.00 389.50 -8.25 5 234 +5
Jul13 121023 389.00 397.25 389.00 389.00 -8.25 0 10 +0
Total Volume and Open Interest 462 12,463 +135
Rough Rice(CBOT)
Nov12 121023 14.90 15.03 14.86 14.98 +0.08 1,678 6,648 -1,200
Jan13 121023 15.24 15.33 15.19 15.30 +0.08 1,639 7,730 +1,164
Mar13 121023 15.52 15.64 15.52 15.64 +0.09 81 501 +22
May13 121023 15.86 15.86 15.78 15.86 +0.08 35 29 +7
Total Volume and Open Interest 3,465 14,951 +6
Live Cattle(CME)
Oct12 121023 126.500 126.500 125.500 126.000 -0.400 1,177 3,457 -634
Dec12 121023 127.285 127.550 126.500 126.850 -0.435 17,180 130,099 +760
Feb13 121023 131.200 131.450 130.235 130.785 -0.515 9,787 66,359 +1,773
Apr13 121023 134.950 135.185 134.130 134.750 -0.200 5,110 48,070 +869
Jun13 121023 131.535 131.700 130.825 131.325 -0.225 2,037 27,609 +434
Aug13 121023 131.130 131.400 130.750 131.285 -0.150 1,092 9,588 +423
Total Volume and Open Interest 36,657 288,868 +3,691
Feeder Cattle(CME)
Oct12 121023 145.575 145.735 145.325 145.435 -0.250 545 2,155 -176
Nov12 121023 147.650 148.250 146.800 147.050 -0.700 1,545 7,307 -194
Jan13 121023 149.285 149.800 148.130 148.700 -0.585 1,712 10,998 -75
Mar13 121023 152.050 152.235 150.735 151.300 -0.435 282 3,419 +58
Apr13 121023 153.380 153.380 152.300 152.750 -0.650 140 1,034 +24
May13 121023 154.450 154.950 153.485 154.035 -0.965 96 1,203 -19
Aug13 121023 156.985 157.050 156.380 157.050 -0.735 16 437 +5
Total Volume and Open Interest 4,336 26,567 -377
Lean Hogs(CME)
Dec12 121023 78.650 78.680 77.800 78.135 -0.545 17,748 100,164 -608
Feb13 121023 85.135 85.250 84.535 84.650 -0.530 8,292 45,250 +2,225
Apr13 121023 90.200 90.480 89.850 90.150 -0.300 2,810 28,644 +201
May13 121023 97.600 97.800 97.250 97.800 -0.300 87 1,317 +68
Jun13 121023 100.500 100.750 100.135 100.480 -0.420 2,075 24,942 +98
Jul13 121023 100.230 100.300 99.550 100.200 -0.335 481 6,144 -73
Aug13 121023 99.200 99.200 98.480 99.150 -0.200 426 7,011 +88
Oct13 121023 88.385 88.500 87.350 88.500 +0.100 222 3,819 +33
Total Volume and Open Interest 32,390 218,818 +2,198
Class III Milk(CME)
Oct12 121023 21.03 21.05 21.01 21.04 -0.01 23 5,529 +11
Nov12 121023 20.48 20.67 20.42 20.61 +0.03 258 4,946 -3
Dec12 121023 20.45 20.47 20.13 20.20 -0.29 298 4,808 +168
Jan13 121023 19.68 19.78 19.32 19.47 -0.31 113 1,972 +17
Feb13 121023 19.49 19.49 19.09 19.17 -0.32 41 1,571 -3
Total Volume and Open Interest 860 26,337 +182
Cocoa(ICE)
Dec12 121023 2500 2518 2474 2498 -18 11,912 85,367 -841
Mar13 121023 2495 2521 2481 2508 -15 5,291 49,355 +65
May13 121023 2510 2522 2491 2516 -14 682 24,478 +181
Jul13 121023 2518 2530 2508 2527 -11 248 14,911 +17
Sep13 121023 2529 2535 2527 2535 -9 164 5,303 +23
Dec13 121023 2538 2543 2538 2543 -6 4 6,917 -1
Mar14 121023 2548 2548 2548 2548 -6 0 11,200 +0
Total Volume and Open Interest 18,301 205,202 -556
Coffee "C"(ICE)
Dec12 121023 164.10 164.10 160.25 160.85 -3.65 12,469 78,453 -1,178
Mar13 121023 168.45 168.45 164.60 165.20 -3.55 5,138 45,650 -193
May13 121023 170.80 170.80 167.60 168.05 -3.50 1,629 12,853 +179
Jul13 121023 173.40 173.40 170.60 170.85 -3.45 308 6,514 +54
Sep13 121023 175.05 175.70 173.65 173.65 -3.40 155 4,112 -1
Dec13 121023 179.15 179.40 177.45 177.45 -3.35 122 2,825 +21
Total Volume and Open Interest 19,883 151,393 -1,080
Orange Juice(ICE)
Nov12 121023 111.55 113.50 110.65 111.15 -1.00 1,045 5,650 -817
Jan13 121023 112.20 113.30 110.65 111.05 -1.15 1,204 13,610 +704
Mar13 121023 114.05 114.90 112.20 112.90 -1.15 69 2,945 +50
May13 121023 115.50 115.50 114.95 114.95 -1.35 31 984 +27
Jul13 121023 116.95 116.95 116.95 116.95 -1.35 3 92 +3
Sep13 121023 118.50 118.50 118.50 118.50 -1.35 0 64 +0
Total Volume and Open Interest 2,352 23,428 -33
Sugar #11(ICE)
Mar13 121023 20.04 20.04 19.55 19.65 -0.41 30,478 374,048 -1,890
May13 121023 19.89 19.94 19.47 19.55 -0.41 9,241 89,728 +714
Jul13 121023 19.75 19.77 19.36 19.44 -0.41 6,712 113,082 +293
Oct13 121023 19.96 19.96 19.65 19.71 -0.37 2,008 58,366 +206
Mar14 121023 20.31 20.31 20.05 20.10 -0.32 559 38,922 +190
May14 121023 20.15 20.17 20.00 20.04 -0.26 18 10,780 -4
Jul14 121023 20.07 20.07 19.92 19.97 -0.23 10 6,656 -6
Oct14 121023 20.11 20.11 19.96 20.00 -0.22 9 7,797 -3
Total Volume and Open Interest 49,053 706,963 -497
London Cocoa(LCE)
Dec12 121023 1616 1631 1607 1630 +2 5,564 55,081 +485
Mar13 121023 1608 1625 1598 1623 +4 3,131 71,269 +636
May13 121023 1613 1630 1603 1628 +4 680 25,820 +230
Jul13 121023 1618 1636 1611 1634 +3 754 16,808 +27
Sep13 121023 1620 1638 1615 1638 +5 80 14,460 +18
Dec13 121023 1634 1637 1614 1637 +7 59 7,608 +0
Mar14 121023 1631 1631 1631 1631 +7 0 6,976 +0
Total Volume and Open Interest 10,268 203,238 +1,396
London Sugar(LCE)
Dec12 121023 548.30 549.30 538.80 542.00 -8.10 2,960 33,616 -337
Mar13 121023 534.50 536.00 526.30 529.50 -8.00 2,831 33,204 +224
May13 121023 539.10 540.10 530.00 532.50 -9.00 975 10,304 -102
Aug13 121023 540.40 541.10 531.80 533.40 -8.40 380 4,730 -32
Oct13 121023 541.00 541.00 532.70 533.90 -7.00 229 3,403 +10
Total Volume and Open Interest 7,464 87,393 -241
Cotton(ICE)
Dec12 121023 77.00 77.00 73.93 74.27 -2.66 13,445 116,439 -1,138
Mar13 121023 75.15 75.29 73.04 73.94 -1.44 3,814 67,471 +612
May13 121023 76.08 76.27 74.22 74.99 -1.48 915 9,653 -67
Jul13 121023 77.30 77.39 75.15 76.07 -1.55 464 9,093 +71
Oct13 121023 76.85 76.85 76.85 76.85 -1.48 0 3 +0
Dec13 121023 78.50 78.50 76.70 77.63 -1.43 70 4,614 -27
Total Volume and Open Interest 18,708 207,329 -549
Lumber(CME)
Nov12 121023 296.6 300.5 295.2 298.7 +1.5 376 1,740 -180
Jan13 121023 310.4 314.5 310.1 312.9 +3.4 509 5,702 +226
Mar13 121023 319.7 323.4 319.0 322.6 +2.6 104 1,162 +31
May13 121023 331.0 331.0 326.9 330.7 +1.8 3 229 +4
Total Volume and Open Interest 993 8,860 +81
Crude Oil(NYM)
Dec12 121023 89.14 89.29 85.69 86.67 -1.98 275,720 404,269 +15,801
Jan13 121023 89.60 89.80 86.28 87.23 -1.95 48,556 169,716 -661
Feb13 121023 90.16 90.31 86.88 87.77 -1.93 31,095 72,905 -3,647
Mar13 121023 90.75 90.75 87.40 88.27 -1.92 23,156 93,888 +3,232
Apr13 121023 90.99 91.07 87.80 88.65 -1.91 7,469 36,942 +1,520
May13 121023 91.33 91.38 88.26 88.94 -1.90 4,968 35,184 +559
Jun13 121023 91.21 91.21 88.31 89.15 -1.88 17,659 103,418 +198
Jul13 121023 90.29 90.29 89.00 89.27 -1.86 2,869 41,319 -27
Aug13 121023 89.05 89.29 89.00 89.29 -1.85 1,855 27,112 +218
Sep13 121023 89.04 89.26 88.83 89.26 -1.83 3,477 34,964 +116
Oct13 121023 90.94 90.94 88.80 89.19 -1.81 1,286 23,924 +253
Nov13 121023 88.93 89.14 88.93 89.14 -1.79 2,163 26,569 +120
Dec13 121023 91.20 91.29 88.36 89.08 -1.76 22,571 168,041 -989
Jan14 121023 88.89 88.89 88.89 88.89 -1.74 670 25,507 -3
Feb14 121023 88.71 88.71 88.71 88.71 -1.72 55 9,056 +11
Mar14 121023 88.53 88.53 88.53 88.53 -1.71 1,600 16,498 +158
Total Volume and Open Interest 455,885 1,578,702 +658
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 121023 89.100 89.300 85.725 86.675 -1.975 7,713 9,031 +563
Jan13 121023 89.650 89.850 86.400 87.225 -1.950 329 1,761 +72
Feb13 121023 89.950 89.950 87.325 87.775 -1.925 51 641 +19
Mar13 121023 89.800 89.800 88.000 88.275 -1.925 8 15 +7
Apr13 121023 88.650 88.650 88.650 88.650 -1.900 0 4 +0
May13 121023 88.975 88.975 88.700 88.950 -1.900 0 5 +0
Jun13 121023 89.150 89.150 89.150 89.150 -1.875 0 38 +0
Jul13 121023 89.275 89.275 89.275 89.275 -1.850      
Total Volume and Open Interest 8,101 11,647 +661
Heating Oil(NYM)
Nov12 121023 307.43 308.40 301.93 304.34 -3.33 46,745 45,179 -12,195
Dec12 121023 306.68 307.54 301.11 303.08 -3.60 86,603 86,038 +4,390
Jan13 121023 305.78 306.56 300.09 301.78 -3.80 31,952 47,492 +126
Feb13 121023 304.32 304.85 298.57 300.17 -3.94 14,525 29,175 +944
Mar13 121023 302.32 302.32 296.34 297.90 -4.08 17,276 23,846 -221
Apr13 121023 299.95 299.95 293.57 295.04 -4.25 8,980 23,224 +122
May13 121023 297.25 297.25 295.00 296.31 -4.08 4,441 13,990 +208
Jun13 121023 298.61 298.61 293.19 294.71 -3.89 5,681 15,504 +375
Jul13 121023 297.00 297.00 292.92 293.96 -3.72 890 4,171 +123
Aug13 121023 294.44 294.44 292.22 293.61 -3.59 178 2,534 +5
Sep13 121023 296.10 296.10 291.95 293.38 -3.52 246 5,516 +43
Oct13 121023 293.33 294.09 292.00 293.35 -3.53 207 1,941 +34
Nov13 121023 292.25 293.39 292.00 293.39 -3.53 300 1,838 +97
Dec13 121023 295.80 295.80 292.00 293.29 -3.53 2,032 10,279 +38
Total Volume and Open Interest 220,144 312,645 -5,833
Gasoline(NYMEX)
Nov12 121023 264.95 265.85 256.90 260.50 -4.25 28,435 38,636 -1,493
Dec12 121023 263.85 264.60 256.75 259.11 -4.37 41,699 115,428 +2,293
Jan13 121023 263.70 264.22 257.30 259.05 -4.26 15,921 47,021 -393
Feb13 121023 264.65 264.65 258.27 259.68 -4.12 7,999 19,952 +239
Mar13 121023 265.33 266.11 259.80 261.14 -4.21 4,323 19,877 +119
Apr13 121023 280.94 281.20 274.48 275.87 -4.34 2,831 11,297 +117
May13 121023 275.35 275.35 275.35 275.35 -4.31 1,103 9,026 +24
Jun13 121023 276.02 277.18 271.48 272.85 -4.20 2,120 8,133 -226
Jul13 121023 270.40 270.40 269.52 269.96 -4.06 1,393 2,866 +11
Aug13 121023 266.69 266.69 266.69 266.69 -3.90 804 2,055 +156
Total Volume and Open Interest 108,323 289,050 +937
e-miNY RBOB Gasoline(NYM)
Nov12 121023 260.50 260.50 260.50 260.50 -4.30      
Dec12 121023 259.10 259.11 259.10 259.10 -4.40 1 1 +1
Jan13 121023 259.10 259.10 259.05 259.10 -4.20      
Feb13 121023 259.70 259.70 259.68 259.70 -4.10      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Nov12 121023 3.444 3.559 3.437 3.535 +0.083 173,385 70,110 -19,828
Dec12 121023 3.768 3.876 3.766 3.861 +0.093 108,359 165,140 +5,456
Jan13 121023 3.898 3.999 3.898 3.983 +0.082 55,156 258,808 -4,124
Feb13 121023 3.913 4.001 3.913 3.989 +0.076 17,520 50,995 +3,110
Mar13 121023 3.878 3.964 3.878 3.952 +0.072 18,063 123,547 -586
Apr13 121023 3.846 3.917 3.843 3.909 +0.068 25,702 120,824 +1,335
May13 121023 3.898 3.938 3.882 3.930 +0.067 6,941 35,772 -433
Jun13 121023 3.922 3.969 3.918 3.964 +0.065 1,635 19,459 +13
Jul13 121023 3.970 4.009 3.951 4.003 +0.066 1,476 25,092 +60
Aug13 121023 3.990 4.027 3.973 4.021 +0.067 1,268 22,872 +153
Sep13 121023 3.975 4.027 3.974 4.022 +0.066 829 21,034 +38
Oct13 121023 4.026 4.066 4.010 4.058 +0.066 7,626 79,841 +1,772
Nov13 121023 4.112 4.154 4.101 4.153 +0.064 3,764 23,889 +328
Dec13 121023 4.317 4.341 4.287 4.339 +0.062 2,478 30,224 +141
Jan14 121023 4.408 4.447 4.395 4.445 +0.061 3,929 53,495 +377
Feb14 121023 4.413 4.418 4.413 4.418 +0.059 255 5,229 -81
Total Volume and Open Interest 433,507 1,202,079 -11,298
Brent Crude Oil(ICE)
Dec12 121023 109.52 109.80 107.31 108.25 -1.19 218,731 288,209 -14,131
Jan13 121023 108.91 108.99 106.54 107.44 -1.24 78,107 187,569 +4,262
Feb13 121023 108.25 108.25 105.92 106.77 -1.28 39,180 70,811 +2,609
Mar13 121023 107.73 107.73 105.38 106.22 -1.28 31,405 57,093 +572
Apr13 121023 106.98 107.20 105.03 105.76 -1.26 13,892 32,238 +987
May13 121023 106.52 106.75 104.50 105.33 -1.23 11,052 29,788 +450
Jun13 121023 106.05 106.30 104.02 104.88 -1.21 35,107 77,468 +2,107
Jul13 121023 105.64 105.64 103.60 104.45 -1.20 5,002 25,240 +64
Aug13 121023 105.17 105.17 103.23 103.98 -1.19 5,564 39,197 +20
Sep13 121023 103.46 103.48 103.40 103.48 -1.19 7,822 35,920 +391
Oct13 121023 102.99 102.99 102.99 102.99 -1.21 5,275 35,600 +1,157
Nov13 121023 102.54 102.55 102.54 102.55 -1.23 5,717 23,613 -334
Dec13 121023 103.22 103.64 101.42 102.15 -1.25 32,225 109,728 -1,350
Jan14 121023 101.76 101.76 101.76 101.76 -1.24 524 15,289 +53
Total Volume and Open Interest 502,840 1,208,607 -2,923
Gas Oil(ICE)
Nov12 121023 969.00 972.50 953.25 954.75 -22.50 64,251 115,736 -2,365
Dec12 121023 954.75 958.00 937.75 940.00 -22.25 103,068 170,100 -7,125
Jan13 121023 947.25 950.00 929.25 931.75 -21.75 35,653 72,842 +3,082
Feb13 121023 942.50 944.75 924.50 927.00 -20.50 12,873 34,996 +620
Mar13 121023 940.00 940.00 920.75 922.50 -19.25 7,067 34,415 +1,357
Apr13 121023 935.00 935.00 915.00 917.75 -18.50 2,959 27,308 +181
May13 121023 930.50 930.50 912.25 914.00 -18.00 1,659 19,811 +434
Jun13 121023 927.50 927.50 908.25 911.50 -17.25 6,799 39,254 -613
Jul13 121023 925.00 925.00 906.75 909.25 -16.75 1,508 13,687 +306
Aug13 121023 922.50 922.50 904.50 907.00 -16.50 1,081 9,200 -406
Total Volume and Open Interest 246,043 640,086 -4,311
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121023 2.425 2.425 2.387 2.406 -0.019 178 484 -68
Dec12 121023 2.410 2.410 2.370 2.390 -0.016 303 1,454 +33
Jan13 121023 2.370 2.377 2.355 2.374 -0.012 90 1,317 +28
Feb13 121023 2.354 2.363 2.347 2.361 -0.009 48 844 +5
Mar13 121023 2.357 2.374 2.357 2.371 -0.012 84 1,755 +33
Apr13 121023 2.370 2.388 2.370 2.384 -0.015 29 469 +0
May13 121023 2.387 2.394 2.384 2.391 -0.013 58 1,090 -1
Total Volume and Open Interest 877 10,162 +26
WTI Crude Oil(ICE)
Dec12 121023 89.21 89.21 85.75 86.67 -1.98 63,765 132,009 -3,401
Jan13 121023 89.71 89.71 86.40 87.23 -1.95 17,169 46,490 -1,529
Feb13 121023 89.50 89.55 87.02 87.77 -1.93 9,546 22,284 +991
Mar13 121023 90.29 90.41 87.48 88.27 -1.92 10,478 34,350 +91
Apr13 121023 90.75 90.78 87.80 88.65 -1.91 4,110 11,210 +150
May13 121023 91.06 91.06 88.38 88.94 -1.90 2,555 9,096 -248
Jun13 121023 90.70 90.85 88.53 89.15 -1.88 6,005 47,827 +565
Jul13 121023 90.89 90.89 89.04 89.27 -1.86 521 5,825 +0
Aug13 121023 89.29 89.29 89.29 89.29 -1.85 354 5,289 +54
Sep13 121023 89.26 89.26 89.26 89.26 -1.83 312 9,101 -40
Oct13 121023 89.19 89.19 89.19 89.19 -1.81 309 4,471 -53
Nov13 121023 89.14 89.14 89.14 89.14 -1.79 383 4,950 +29
Dec13 121023 90.92 90.92 88.38 89.08 -1.76 4,154 69,753 +325
Jan14 121023 88.89 88.89 88.89 88.89 -1.74 72 4,332 +33
Feb14 121023 88.71 88.71 88.71 88.71 -1.72 50 1,843 +2
Mar14 121023 88.53 88.53 88.53 88.53 -1.71 151 3,567 +127
Total Volume and Open Interest 121,323 507,744 -2,492
US Dollar Index(ICE)
Dec12 121023 79.620 80.155 79.620 80.080 +0.345 14,738 43,849 -831
Mar13 121023 79.930 80.335 79.930 80.280 +0.375 27 762 +10
Jun13 121023 80.500 80.500 80.500 80.500 +0.375 0 3 +0
Total Volume and Open Interest 14,765 44,617 -821
Australian Dollar(CME)
Dec12 121023 102.82 102.94 101.91 102.14 -0.41 78,491 166,163 -3,343
Mar13 121023 101.64 101.85 101.34 101.44 -0.41 11 398 +1
Jun13 121023 100.80 101.19 100.80 100.80 -0.39 0 7 +0
Total Volume and Open Interest 78,502 166,573 -3,342
British Pound(CME)
Dec12 121023 160.12 160.21 159.09 159.39 -0.62 75,897 156,765 -3,647
Mar13 121023 160.10 160.10 159.13 159.35 -0.61 78 236 +47
Jun13 121023 159.31 159.92 159.31 159.31 -0.61 0 57 +0
Total Volume and Open Interest 75,975 157,060 -3,600
Canadian Dollar(CME)
Dec12 121023 100.64 100.88 100.12 100.59 +0.10 66,440 179,450 -3,062
Mar13 121023 100.44 100.61 99.94 100.37 +0.09 274 2,867 +144
Jun13 121023 99.97 100.37 99.80 100.15 +0.08 62 601 +46
Sep13 121023 100.08 100.08 99.84 99.91 +0.07 4 617 +4
Total Volume and Open Interest 66,832 183,636 -2,849
Japanese Yen(CME)
Dec12 121023 125.13 125.50 125.03 125.16 -0.04 103,015 135,758 +3,119
Mar13 121023 125.23 125.57 125.23 125.29 -0.04 107 446 +38
Jun13 121023 125.50 125.52 125.40 125.42 -0.05 0 17 +0
Total Volume and Open Interest 103,136 136,241 +3,170
Swiss Franc(CME)
Dec12 121023 107.99 108.07 107.11 107.23 -0.65 22,805 40,711 -338
Mar13 121023 107.75 108.05 107.40 107.41 -0.64 1 20 +1
Jun13 121023 107.60 108.24 107.60 107.60 -0.64 0 3 +0
Total Volume and Open Interest 22,806 40,734 -337
EuroFX(CME)
Dec12 121023 130.69 130.82 129.57 129.79 -0.73 205,135 218,141 -1,067
Mar13 121023 130.80 130.80 129.72 129.91 -0.73 96 924 -14
Jun13 121023 130.02 130.75 130.02 130.02 -0.73 1 539 +0
Total Volume and Open Interest 205,232 219,654 -1,081
Mexican Peso(CME)
Nov12 121023 768.75 772.75 768.75 768.75 -4.00      
Dec12 121023 773.00 774.00 764.00 766.25 -4.00 25,413 207,895 +1,096
Total Volume and Open Interest 25,438 208,834 +1,121
Brazilian Real(CME)
Nov12 121023 492.55 492.80 491.70 492.80 -0.30 0 2,902 +0
Dec12 121023 491.10 491.10 489.75 490.80 -0.35 82 2,286 +18
Jan13 121023 489.00 489.00 489.00 489.00 -0.35      
Feb13 121023 487.25 487.25 487.25 487.25 -0.35 0 1 +0
Total Volume and Open Interest 82 27,685 +18
30-Year T-Bonds(CBOT)
Dec12 121023 146~230 148~040 146~220 147~240 +0~200 280,496 547,546 +761
Mar13 121023 145~230 146~220 145~230 146~130 +0~200 120 172 +41
Jun13 121023 145~080 145~080 144~200 145~080 +0~200      
Total Volume and Open Interest 280,616 547,718 +802
10-Year T-Notes(CBOT)
Dec12 121023 131~300 132~145 131~295 132~120 +0~085 770,503 1,681,819 +31,633
Mar13 121023 131~145 131~275 131~145 131~255 +0~090 189 1,418 +27
Jun13 121023 130~305 130~305 130~215 130~305 +0~090      
Total Volume and Open Interest 770,692 1,683,237 +31,660
5-Year T-Notes(CBOT)
Dec12 121023 123~256 124~002 123~256 123~312 +0~032 449,839 1,371,433 -9,575
Mar13 121023 123~244 123~244 123~200 123~236 +0~036 219 163 +92
Jun13 121023 123~036 123~036 123~000 123~036 +0~036      
Total Volume and Open Interest 450,058 1,371,596 -9,483
2 Year T-Notes(CBOT)
Dec12 121023 110~034 110~046 110~032 110~046 +0~010 182,131 946,628 +1,605
Mar13 121023 110~022 110~034 110~022 110~034 +0~012 12,234 28,304 +10,018
Jun13 121023 109~200 109~200 109~186 109~200 +0~012      
Total Volume and Open Interest 194,365 974,932 +11,623
Eurodollars(CME)
Dec12 121023 99.705 99.710 99.695 99.700 -0.005 100,805 983,570 -6,213
Mar13 121023 99.685 99.695 99.680 99.685 -0.005 158,719 832,967 -3,135
Jun13 121023 99.655 99.665 99.650 99.655 unch 149,127 757,295 -1,177
Sep13 121023 99.625 99.635 99.615 99.630 +0.005 145,128 689,635 +14,660
Dec13 121023 99.580 99.590 99.575 99.590 +0.010 166,633 692,070 -2,579
Mar14 121023 99.535 99.550 99.530 99.545 +0.010 148,117 632,274 +17,453
Jun14 121023 99.465 99.495 99.465 99.490 +0.015 139,028 478,997 +8,086
Sep14 121023 99.400 99.435 99.400 99.430 +0.020 91,600 446,736 -4,694
Dec14 121023 99.330 99.365 99.330 99.360 +0.025 94,244 421,925 +640
Mar15 121023 99.255 99.295 99.255 99.290 +0.025 94,632 453,873 -226
Jun15 121023 99.165 99.210 99.160 99.200 +0.025 104,896 513,331 +2,985
Sep15 121023 99.055 99.100 99.055 99.095 +0.025 67,812 315,682 -4,665
Dec15 121023 98.930 98.975 98.925 98.965 +0.025 67,467 299,420 +4,207
Mar16 121023 98.790 98.845 98.790 98.835 +0.030 31,407 202,565 +264
Jun16 121023 98.645 98.705 98.645 98.690 +0.030 26,456 139,071 -1,056
Sep16 121023 98.495 98.555 98.495 98.545 +0.030 23,689 133,815 -910
Dec16 121023 98.340 98.405 98.335 98.390 +0.030 14,111 91,420 +117
Mar17 121023 98.215 98.270 98.215 98.255 +0.030 11,300 84,588 +987
Total Volume and Open Interest 1,661,948 8,372,319 +28,152
Ultra T-Bond(CBOT)
Dec12 121023 161~18 163~25 161~16 163~05 +0~27 55,355 368,313 -974
Mar13 121023 161~24 161~24 160~29 161~24 +0~27 1 3 +1
Jun13 121023 161~24 161~24 160~29 161~24 +0~27      
Total Volume and Open Interest 55,356 368,316 -973
30 Day Federal Funds(CBOT)
Oct12 121023 99.845 99.845 99.845 99.845 unch 2,299 60,244 +1,153
Nov12 121023 99.850 99.855 99.850 99.855 unch 122 53,280 -36
Dec12 121023 99.860 99.865 99.855 99.860 unch 1,400 31,268 -372
Jan13 121023 99.865 99.870 99.860 99.865 unch 693 20,923 +22
Feb13 121023 99.865 99.875 99.860 99.865 unch 935 21,817 -535
Mar13 121023 99.865 99.870 99.860 99.865 unch 1,267 19,311 +344
Total Volume and Open Interest 17,113 385,307 +2,196
3-Mth Euro-Yen(CME)
Dec12 121023 99.683 99.683 99.683 99.683 unch      
Mar13 121023 99.705 99.705 99.705 99.705 unch      
Jun13 121023 99.730 99.730 99.730 99.730 unch      
Sep13 121023 99.738 99.738 99.738 99.738 unch      
Dec13 121023 99.740 99.740 99.740 99.740 unch      
Mar14 121023 99.740 99.740 99.740 99.740 unch      
Jun14 121023 99.600 99.600 99.600 99.600 unch      
Sep14 121023 99.460 99.460 99.460 99.460 unch      
Dec14 121023 99.685 99.685 99.685 99.685 unch      
Mar15 121023 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121023 99.68 99.68 99.68 99.68 unch 0 1,359 +0
Mar13 121023 99.71 99.71 99.71 99.71 unch 50 184 +0
Jun13 121023 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121023 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121023 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121023 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121023 99.60 99.60 99.60 99.60 unch      
Sep14 121023 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 50 2,781 +0
Japanese Gov't Bonds(SGX)
Dec12 121023 143.94 144.07 143.80 144.07 +0.12 2,192 20,155 -3,284
Mar13 121023 143.32 143.32 143.32 143.32 +0.12      
Jun13 121023 141.23 141.23 141.23 141.23 +0.12      
Total Volume and Open Interest 2,192 20,155 -3,284
Euro-Bund(EUREX)
Dec12 121023 139.87 140.50 139.87 140.35 +0.48 681,939 811,172 -14,191
Mar13 121023 141.39 141.98 141.34 141.84 +0.55 4,012 69,092 -1,017
Jun13 121023 140.35 140.35 140.35 140.35 -0.88 52 0 +0
Total Volume and Open Interest 686,003 880,264 -15,208
Euro-Bobl(EUREX)
Dec12 121023 124.92 125.18 124.90 125.13 +0.21 437,421 752,125 -5,774
Mar13 121023 125.54 125.70 125.52 125.68 +0.23 1,469 31,934 +1,239
Jun13 121023 125.68 125.68 125.68 125.68 +0.23      
Total Volume and Open Interest 438,890 784,059 -4,535
3-Mth Euribor(EUREX)
Dec12 121023 99.795 99.795 99.795 99.795 unch 2 1,897 +2
Mar13 121023 99.770 99.770 99.770 99.770 +0.010 0 1,246 +0
Jun13 121023 99.730 99.730 99.730 99.730 +0.015 0 704 +0
Total Volume and Open Interest 2 6,021 +2
Long Gilt(LIFFE)
Dec12 121023 118~20 119~14 118~19 119~10 +0~23 203,476 341,937 +4,259
Mar13 121023 118~13 118~13 118~13 118~13 +0~23 0 50 +0
Total Volume and Open Interest 203,476 341,987 +4,259
3-Mth Short Sterling(LIFFE)
Dec12 121023 99.50 99.51 99.49 99.50 +0.01 69,925 324,250 +151
Mar13 121023 99.51 99.52 99.49 99.50 +0.01 66,063 362,354 +10,067
Jun13 121023 99.50 99.52 99.47 99.50 +0.03 66,415 297,987 +8,144
Sep13 121023 99.47 99.50 99.45 99.48 +0.04 51,310 292,689 +13,284
Dec13 121023 99.44 99.47 99.41 99.45 +0.05 77,381 317,644 +8,709
Mar14 121023 99.39 99.44 99.36 99.41 +0.05 65,778 245,464 +6,632
Total Volume and Open Interest 580,539 2,669,864 +65,734
3-Mth Euribor(LIFFE)
Dec12 121023 99.790 99.800 99.790 99.795 unch 61,560 550,173 +5,570
Mar13 121023 99.760 99.775 99.755 99.770 +0.010 50,893 533,412 +7,392
Jun13 121023 99.715 99.735 99.710 99.730 +0.015 68,227 441,595 +3,270
Total Volume and Open Interest 693,213 3,920,817 +87,639
3-Mth Aus T-Bills(SFE)
Dec12 121023 97.00 97.01 96.97 96.99 -0.01 22,635 156,418 -2,234
Mar13 121023 97.24 97.24 97.19 97.22 -0.02 20,666 185,245 -432
Jun13 121023 97.33 97.34 97.28 97.30 -0.04 15,421 136,532 +891
Sep13 121023 97.31 97.31 97.25 97.28 -0.04 8,158 88,620 +107
Dec13 121023 97.22 97.23 97.17 97.19 -0.04 4,828 65,466 -892
Mar14 121023 97.13 97.14 97.10 97.10 -0.05 3,691 40,806 -500
Jun14 121023 97.04 97.07 97.02 97.03 -0.05 1,654 18,547 -13
Sep14 121023 97.00 97.00 96.95 96.95 -0.06 2,002 11,885 +695
Dec14 121023 96.93 96.93 96.87 96.87 -0.07 841 1,586 +763
Mar15 121023 96.87 96.87 96.81 96.81 -0.06 1 34 +0
Total Volume and Open Interest 79,897 705,342 -1,615
10-Year Aus T-Bonds(SFE)
Dec12 121023 96.93 96.95 96.87 96.90 -0.04 49,472 406,660 +82
Mar13 121023 96.90 96.90 96.90 96.90 -0.04      
Total Volume and Open Interest 49,472 406,660 +82
3-Year Aus T-Bonds(SFE)
Dec12 121023 97.53 97.54 97.45 97.48 -0.06 153,352 480,191 -16,866
Mar13 121023 97.48 97.48 97.48 97.48 -0.06      
Total Volume and Open Interest 153,352 480,191 -16,866
Gold(CMX)
Oct12 121023 1726.6 1728.5 1708.3 1708.3 -16.8 12 220 -51
Dec12 121023 1729.8 1731.2 1704.6 1709.4 -16.9 108,139 324,100 -3,831
Feb13 121023 1731.5 1732.4 1706.8 1711.5 -16.9 2,735 36,609 -237
Apr13 121023 1728.2 1728.8 1709.6 1713.3 -17.0 1,102 16,607 -160
Jun13 121023 1733.9 1733.9 1711.0 1715.2 -17.1 2,349 20,618 -336
Aug13 121023 1737.3 1737.4 1717.0 1717.0 -17.1 1,039 7,568 +478
Oct13 121023 1725.7 1725.7 1719.0 1719.0 -17.1 155 5,084 +41
Dec13 121023 1741.5 1741.5 1717.0 1721.0 -17.2 730 12,224 -233
Feb14 121023 1723.3 1723.3 1723.3 1723.3 -17.4 1 2,421 +0
Apr14 121023 1725.7 1725.7 1725.7 1725.7 -17.4 0 3,376 +0
Jun14 121023 1728.3 1728.3 1728.3 1728.3 -17.3 243 8,734 +175
Aug14 121023 1730.8 1730.8 1730.8 1730.8 -17.4 0 83 +0
Total Volume and Open Interest 116,747 460,250 -4,128
Silver(CMX)
Dec12 121023 3239.5 3250.0 3157.0 3179.3 -45.9 30,194 82,443 -559
Mar13 121023 3242.0 3255.0 3166.0 3186.8 -46.0 496 13,924 -200
May13 121023 3200.0 3200.5 3190.0 3190.4 -46.1 67 4,793 -2
Jul13 121023 3197.5 3197.5 3193.3 3193.3 -46.1 66 5,801 -57
Sep13 121023 3225.5 3225.5 3195.9 3195.9 -46.2 60 3,216 +19
Dec13 121023 3215.0 3216.0 3181.0 3199.3 -46.2 330 15,140 +147
Mar14 121023 3197.6 3197.6 3197.6 3197.6 -46.2 50 996 +0
Total Volume and Open Interest 31,999 140,831 -350
Platinum(NYMEX)
Oct12 121023 1602.0 1604.5 1573.1 1573.1 -36.6 0 106 +0
Jan13 121023 1614.7 1616.3 1572.2 1575.6 -36.6 8,983 59,689 -28
Apr13 121023 1614.6 1617.2 1577.0 1578.7 -36.7 77 3,147 -72
Jul13 121023 1587.8 1587.8 1581.3 1581.3 -36.7 1 114 +1
Total Volume and Open Interest 9,063 63,092 -99
Palladium(NYMEX)
Dec12 121023 627.15 628.05 590.40 593.85 -28.80 3,832 18,560 +173
Mar13 121023 628.00 628.00 594.55 595.05 -28.85 121 1,540 +108
Jun13 121023 596.15 596.15 596.15 596.15 -28.85 0 5 +0
Total Volume and Open Interest 3,954 20,115 +282
Copper(CMX)
Dec12 121023 362.35 364.10 354.80 356.95 -5.25 43,851 93,277 -566
Mar13 121023 363.00 364.90 355.80 357.85 -5.20 2,855 37,673 +657
May13 121023 361.00 361.00 356.95 358.50 -5.20 342 5,885 +139
Jul13 121023 359.50 359.50 358.75 359.00 -5.15 24 5,026 +11
Sep13 121023 360.70 360.80 359.45 359.45 -5.10 15 1,662 -3
Total Volume and Open Interest 47,691 155,453 +249
DJIA Index(CBOT)
Dec12 121023 13300 13300 13022 13041 -251 185 12,901 -47
Mar13 121023 12964 13215 12964 12964 -251 0 5 +0
Jun13 121023 12883 13134 12883 12883 -251      
Sep13 121023 12804 13055 12804 12804 -251      
Total Volume and Open Interest 185 12,906 -47
E-mini DJIA Index(CBOT)
Dec12 121023 13293 13316 13021 13041 -251 123,349 108,792 -2,006
Mar13 121023 13150 13150 12964 12964 -251 5 178 +0
Jun13 121023 12930 12930 12878 12883 -251 16 45 -16
Sep13 121023 12804 12804 12804 12804 -251      
Total Volume and Open Interest 123,370 109,015 -2,022
S & P 500(CME)
Dec12 121023 1430.50 1433.10 1402.20 1406.80 -23.30 6,807 201,225 +898
Mar13 121023 1400.00 1401.30 1397.30 1400.00 -23.30 0 2,243 +0
Jun13 121023 1392.80 1394.10 1390.10 1392.80 -23.30 0 1,040 +0
Sep13 121023 1386.30 1387.60 1383.60 1386.30 -23.30      
Total Volume and Open Interest 6,807 204,508 +898
S & P 500 E-Mini(Globex)
Dec12 121023 1430.75 1433.25 1402.00 1406.75 -23.25 1,777,803 2,932,032 -6,293
Mar13 121023 1424.25 1425.50 1395.75 1400.00 -23.25 1,749 27,549 +896
Total Volume and Open Interest 1,779,595 2,961,159 -5,395
NASDAQ 100(CME)
Dec12 121023 2692.00 2694.50 2651.00 2660.50 -27.30 2,774 12,364 +306
Mar13 121023 2654.00 2655.00 2654.00 2654.00 -27.50 0 1 +0
Jun13 121023 2648.50 2676.00 2648.50 2648.50 -27.50      
Total Volume and Open Interest 2,774 12,365 +306
NASDAQ 100 E-Mini(Globex)
Dec12 121023 2691.00 2695.30 2651.50 2660.50 -27.30 278,347 378,350 -13,474
Mar13 121023 2656.00 2677.30 2649.80 2654.00 -27.50 8 121 +1
Total Volume and Open Interest 278,356 378,482 -13,472
S & P Midcap 400(CME)
Dec12 121023 976.50 976.50 968.00 976.50 -8.10 4 609 -4
Mar13 121023 974.50 982.60 974.50 974.50 -8.10      
Jun13 121023 972.40 980.50 972.40 972.40 -8.10      
Total Volume and Open Interest 4 609 -4
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121023 17.80 19.30 17.80 19.20 +1.85 51,133 160,245 -10,960
Dec12 121023 18.60 19.50 18.53 19.37 +1.35 26,783 64,758 +1,625
Jan13 121023 20.10 20.95 20.10 20.60 +1.03 12,617 0 +0
Total Volume and Open Interest 110,296 260,475 -9,925
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121023 9090 9095 8890 8920 -160 5,998 26,254 -481
Mar13 121023 8915 9080 8895 8925 -155      
Total Volume and Open Interest 5,998 26,254 -481
Nikkei 225(SGX)
Dec12 121023 9005 9090 8975 9010 -15 92,442 220,992 -2,197
Mar13 121023 8975 8995 8975 8995 -15 24 1,932 +15
Jun13 121023 8920 8920 8920 8920 -10 0 1,205 +0
Total Volume and Open Interest 92,680 235,136 -2,228
CAC 40(EURONEXT)
Nov12 121023 3485.5 3491.0 3388.0 3406.5 -74.0 152,904 319,527 +7,853
Dec12 121023 3478.0 3479.0 3379.0 3397.0 -74.5 392 25,770 +185
Jan13 121023 3396.5 3396.5 3396.5 3396.5 -74.5      
Total Volume and Open Interest 153,300 345,508  
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 121023 7338.5 7346.5 7154.0 7177.5 -146.0 112,218 148,082 -6,192
Mar13 121023 7342.0 7342.0 7159.5 7181.0 -146.0 137 5,936 +80
Jun13 121023 7246.0 7246.0 7189.0 7189.0 -146.5 20 926 +11
Total Volume and Open Interest 112,375 154,944 -6,101
FT-SE 100(EURONEXT)
Dec12 121023 5875.00 5885.50 5761.00 5772.00 -79.50 117,211 584,889 +3,642
Mar13 121023 5840.00 5840.00 5727.50 5728.50 -79.50 15 407 +0
Jun13 121023 5664.00 5664.00 5664.00 5664.00 -80.00 0 12 +0
Total Volume and Open Interest 117,226 585,308 +3,642
SPI 200(SFE)
Dec12 121023 4535.0 4560.0 4508.0 4532.0 -1.0 24,472 258,572 -2,106
Mar13 121023 4522.0 4522.0 4499.0 4499.0 -2.0 21 1,590 +20
Jun13 121023 4498.0 4498.0 4498.0 4498.0 -1.0 0 2,635 +0
Total Volume and Open Interest 25,013 263,920 -1,705
FTSE MIB(ISE)
Dec12 121023 15895.00 15910.00 15470.00 15562.00 -294.00 23,366 34,639 -222
Mar13 121023 15875.00 15875.00 15510.00 15562.00 -294.00 10 33 -2
Jun13 121023 15282.00 15282.00 15282.00 15282.00 -294.00 0 1 +0
Total Volume and Open Interest 23,376 34,673 -224
KOSPI 200(KFE)
Dec12 121023 255.65 256.40 252.70 252.70 -2.85 197,409 103,116 -3,719
Mar13 121023 254.50 254.50 252.10 252.10 -2.40 38 4,213 +499
Jun13 121023 253.45 253.45 253.45 253.45 -2.85 0 1,049 +0
Total Volume and Open Interest 197,447 108,386 -3,220
GSCI(CME)
Nov12 121023 640.00 640.00 635.50 638.50 -10.50 265 9,305 -122
Dec12 121023 642.00 642.00 637.50 640.50 -10.50 50 31 +25
Jan13 121023 638.50 640.50 637.50 640.50 -10.50 50 0 +0
Total Volume and Open Interest 365 9,336 -97
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy