Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121024 1554.75 1574.75 1549.25 1570.50 +17.25 95,184 151,609 -10,582
Jan13 121024 1555.75 1577.00 1551.75 1572.25 +16.50 61,037 224,560 +6,638
Mar13 121024 1520.75 1543.00 1517.75 1537.00 +16.25 12,906 109,254 +1,628
May13 121024 1472.50 1491.25 1470.75 1483.00 +8.75 6,165 91,105 -400
Jul13 121024 1456.50 1473.00 1456.50 1463.25 +4.50 4,309 75,361 -175
Aug13 121024 1433.75 1439.75 1424.50 1427.50 -2.50 41 1,303 +5
Sep13 121024 1382.00 1389.00 1375.75 1377.25 -3.50 75 1,160 +1
Nov13 121024 1334.25 1342.00 1329.25 1334.00 -1.00 3,159 49,512 +401
Jan14 121024 1343.50 1343.50 1339.25 1339.25 -0.75 8 402 +1
Mar14 121024 1339.00 1340.00 1339.00 1339.00 -1.00 1 108 +1
May14 121024 1340.00 1340.00 1340.00 1340.00 unch 0 118 +0
Jul14 121024 1344.50 1344.50 1343.25 1344.50 +1.25 0 57 +0
Aug14 121024 1339.25 1339.25 1338.00 1339.25 +1.25      
Sep14 121024 1329.50 1329.50 1328.25 1329.50 +1.25      
Total Volume and Open Interest 182,905 706,473 -2,474
Soybean Meal(CBOT)
Dec12 121024 476.20 484.60 474.10 481.90 +5.70 27,607 99,299 +429
Jan13 121024 469.60 478.40 467.60 475.60 +6.00 4,764 27,593 +507
Mar13 121024 454.90 462.80 453.10 459.10 +4.70 3,353 24,950 -74
May13 121024 431.00 437.40 429.20 433.30 +1.90 1,882 25,069 -106
Jul13 121024 423.00 428.80 422.30 423.60 unch 1,599 18,014 -235
Aug13 121024 415.80 416.30 411.20 411.20 -2.40 305 1,450 -91
Sep13 121024 396.80 398.10 392.10 392.10 -4.50 48 1,614 +23
Oct13 121024 374.90 376.50 373.50 374.40 -2.10 59 3,149 +33
Dec13 121024 371.30 374.80 370.20 371.10 -2.00 614 9,204 +188
Jan14 121024 371.80 373.80 371.80 371.80 -2.00 4 310 +1
Total Volume and Open Interest 40,247 211,274 +677
Soybean Oil(CBOT)
Dec12 121024 51.48 51.93 51.35 51.84 +0.52 41,304 132,705 +60
Jan13 121024 51.79 52.30 51.74 52.22 +0.52 6,561 90,444 +23
Mar13 121024 52.23 52.76 52.20 52.68 +0.52 4,391 40,789 +29
May13 121024 52.58 53.05 52.50 52.99 +0.52 1,836 26,207 +238
Jul13 121024 52.83 53.26 52.73 53.19 +0.50 1,673 20,074 +80
Aug13 121024 52.80 53.25 52.80 53.23 +0.48 282 2,902 -56
Sep13 121024 53.10 53.24 52.69 53.14 +0.48 187 2,269 -1
Oct13 121024 52.73 52.73 52.25 52.69 +0.44 62 3,832 -15
Dec13 121024 52.51 52.67 52.20 52.65 +0.45 634 9,620 -33
Jan14 121024 52.81 52.81 52.36 52.81 +0.45 0 582 +0
Total Volume and Open Interest 56,930 330,249 +325
Canola(WCE)
Nov12 121024 615.8 624.9 615.8 622.6 +5.4 6,522 32,258 -6,799
Jan13 121024 615.2 624.4 615.2 622.1 +5.6 11,589 104,876 +1,263
Mar13 121024 616.3 621.9 616.3 619.9 +5.1 490 18,819 +172
May13 121024 610.5 615.4 610.5 613.8 +5.8 490 21,208 +87
Jul13 121024 607.6 611.0 607.2 610.4 +5.9 286 6,262 +62
Total Volume and Open Interest 19,444 189,738 -5,181
Corn(CBOT)
Dec12 121024 756.00 763.50 751.50 754.50 -1.50 130,327 571,846 -417
Mar13 121024 755.75 763.75 752.75 756.00 unch 53,676 323,409 +1,251
May13 121024 751.50 758.75 748.50 751.75 +0.50 12,480 88,738 +1,783
Jul13 121024 744.50 751.75 741.75 744.75 +0.75 16,004 139,143 +333
Sep13 121024 664.00 670.00 661.75 668.00 +4.25 1,361 27,166 +586
Dec13 121024 633.75 643.50 633.00 639.50 +5.25 5,292 117,000 +1,423
Mar14 121024 641.00 650.00 641.00 646.75 +5.00 34 2,552 +24
May14 121024 646.25 654.50 645.75 652.50 +5.00 14 822 +0
Jul14 121024 651.00 654.00 648.75 654.00 +5.25 6 1,122 +6
Sep14 121024 610.00 610.00 607.75 608.25 +0.50 0 82 +0
Total Volume and Open Interest 219,294 1,278,961 +5,009
Wheat(CBOT)
Dec12 121024 868.25 895.00 865.00 884.00 +15.25 52,850 235,057 -4,013
Mar13 121024 882.00 908.00 878.75 897.25 +15.25 18,968 89,902 -544
May13 121024 885.00 911.50 883.25 901.25 +15.00 5,823 27,848 +353
Jul13 121024 850.00 873.50 849.50 867.50 +16.00 5,102 64,961 -15
Sep13 121024 863.00 880.50 858.25 874.50 +16.25 1,172 3,194 +514
Dec13 121024 864.25 887.50 864.25 881.25 +15.00 2,502 39,975 +275
Total Volume and Open Interest 86,516 464,734 -3,396
Wheat(KCBT)
Dec12 121024 908.00 935.00 904.50 921.25 +13.50 11,854 97,842 -853
Mar13 121024 920.00 947.25 917.00 934.25 +13.75 4,001 32,076 -94
May13 121024 923.00 950.00 922.75 939.25 +13.00 1,169 10,758 +385
Jul13 121024 891.00 909.75 890.75 902.25 +9.00 916 17,287 +86
Sep13 121024 893.00 910.00 893.00 903.75 +8.25 74 1,546 +16
Dec13 121024 902.00 918.00 902.00 912.25 +6.75 58 1,527 +38
Total Volume and Open Interest 18,080 161,326 -418
Wheat(MGE)
Dec12 121024 945.50 963.50 941.00 955.00 +10.00 4,527 21,751 -867
Mar13 121024 945.00 966.50 942.00 957.75 +12.50 1,767 11,668 +253
May13 121024 949.25 972.25 949.25 963.75 +13.00 69 3,505 -96
Jul13 121024 957.50 967.00 956.75 958.25 +11.75 40 1,935 -7
Sep13 121024 926.00 938.00 926.00 934.25 +8.25 11 2,761 +1
Total Volume and Open Interest 6,417 42,328 -714
Oats(CBOT)
Dec12 121024 386.50 388.50 384.25 386.75 +0.75 1,029 9,417 -277
Mar13 121024 391.00 393.00 390.00 391.50 +1.25 269 2,603 +120
May13 121024 391.00 391.00 389.50 390.75 +1.25 40 252 +18
Jul13 121024 390.25 390.25 389.00 390.25 +1.25 0 10 +0
Total Volume and Open Interest 1,339 12,325 -138
Rough Rice(CBOT)
Nov12 121024 14.98 15.22 14.90 15.06 +0.08 1,409 5,668 -980
Jan13 121024 15.27 15.55 15.23 15.38 +0.08 1,327 8,623 +893
Mar13 121024 15.69 15.82 15.64 15.70 +0.06 197 601 +100
May13 121024 15.94 15.99 15.86 15.95 +0.09 0 29 +0
Total Volume and Open Interest 2,947 14,976 +25
Live Cattle(CME)
Oct12 121024 126.035 126.500 126.035 126.200 +0.200 2,089 2,875 -582
Dec12 121024 126.980 127.500 126.850 127.080 +0.230 20,724 132,105 +2,006
Feb13 121024 130.900 131.185 130.650 130.950 +0.165 11,649 67,341 +982
Apr13 121024 134.630 135.000 134.600 134.825 +0.075 4,141 48,667 +597
Jun13 121024 131.400 131.600 131.235 131.400 +0.075 1,591 27,756 +147
Aug13 121024 131.450 131.535 131.185 131.325 +0.040 1,005 9,871 +283
Total Volume and Open Interest 41,733 292,522 +3,654
Feeder Cattle(CME)
Oct12 121024 145.400 145.575 145.300 145.435 unch 476 1,920 -235
Nov12 121024 147.250 147.735 146.985 147.185 +0.135 1,329 7,140 -167
Jan13 121024 148.850 149.400 148.650 149.130 +0.430 1,487 11,338 +340
Mar13 121024 151.485 151.985 151.285 151.630 +0.330 581 3,495 +76
Apr13 121024 153.100 153.380 152.750 152.750 unch 149 1,061 +27
May13 121024 154.485 154.750 153.985 154.150 +0.115 188 1,192 -11
Aug13 121024 157.250 157.250 156.900 157.050 unch 27 447 +10
Total Volume and Open Interest 4,237 26,607 +40
Lean Hogs(CME)
Dec12 121024 77.950 78.800 77.635 78.250 +0.115 17,649 99,130 -1,034
Feb13 121024 84.500 84.930 84.230 84.680 +0.030 7,930 45,973 +723
Apr13 121024 89.885 90.250 89.600 90.200 +0.050 2,701 29,247 +603
May13 121024 97.300 98.035 97.300 97.900 +0.100 25 1,318 +1
Jun13 121024 100.180 100.785 100.000 100.750 +0.270 1,271 25,164 +222
Jul13 121024 99.800 100.600 99.580 100.550 +0.350 357 6,247 +103
Aug13 121024 98.700 99.450 98.550 99.400 +0.250 411 7,169 +158
Oct13 121024 87.800 88.500 87.600 88.500 unch 866 4,049 +230
Total Volume and Open Interest 31,481 219,932 +1,114
Class III Milk(CME)
Oct12 121024 21.02 21.08 21.00 21.04 unch 61 5,523 -6
Nov12 121024 20.62 20.81 20.54 20.79 +0.18 196 4,985 +39
Dec12 121024 20.25 20.39 20.11 20.30 +0.10 289 4,838 +30
Jan13 121024 19.50 19.56 19.38 19.50 +0.03 238 1,937 -35
Feb13 121024 19.15 19.25 19.15 19.19 +0.02 101 1,576 +5
Total Volume and Open Interest 1,170 26,410 +73
Cocoa(ICE)
Dec12 121024 2493 2495 2389 2399 -99 13,035 84,491 -876
Mar13 121024 2506 2506 2404 2413 -95 6,701 49,940 +585
May13 121024 2510 2512 2416 2423 -93 1,580 24,948 +470
Jul13 121024 2499 2503 2429 2435 -92 336 14,965 +54
Sep13 121024 2508 2510 2440 2443 -92 45 5,280 -23
Dec13 121024 2496 2496 2450 2451 -92 13 6,919 +2
Mar14 121024 2500 2500 2456 2456 -92 2 11,200 +0
Total Volume and Open Interest 21,712 205,414 +212
Coffee "C"(ICE)
Dec12 121024 160.85 162.30 158.70 159.80 -1.05 8,733 77,834 -619
Mar13 121024 165.20 166.55 163.10 164.20 -1.00 3,544 46,048 +398
May13 121024 168.30 168.95 166.05 167.10 -0.95 925 13,169 +316
Jul13 121024 171.20 171.75 168.90 169.90 -0.95 668 6,315 -199
Sep13 121024 173.80 174.15 171.70 172.70 -0.95 757 4,295 +183
Dec13 121024 176.30 176.60 175.60 176.60 -0.85 340 2,999 +174
Total Volume and Open Interest 15,082 151,686 +293
Orange Juice(ICE)
Nov12 121024 111.30 111.65 108.70 110.40 -0.75 582 5,341 -309
Jan13 121024 111.35 111.35 108.80 110.80 -0.25 913 13,849 +239
Mar13 121024 112.10 112.90 110.65 112.50 -0.40 50 2,962 +17
May13 121024 114.95 115.00 114.50 114.50 -0.45 1 985 +1
Jul13 121024 115.10 117.50 115.10 116.60 -0.35 0 92 +0
Sep13 121024 118.15 118.15 118.15 118.15 -0.35 0 64 +0
Total Volume and Open Interest 1,546 23,376 -52
Sugar #11(ICE)
Mar13 121024 19.72 19.85 19.45 19.68 +0.03 49,493 371,875 -2,173
May13 121024 19.65 19.74 19.36 19.59 +0.04 16,975 90,372 +644
Jul13 121024 19.49 19.60 19.25 19.49 +0.05 11,287 115,639 +2,557
Oct13 121024 19.75 19.85 19.54 19.76 +0.05 3,266 58,691 +325
Mar14 121024 20.05 20.23 19.95 20.17 +0.07 1,480 39,114 +192
May14 121024 19.99 20.11 19.95 20.10 +0.06 294 10,925 +145
Jul14 121024 19.93 20.04 19.85 20.04 +0.07 300 6,824 +168
Oct14 121024 19.98 20.08 19.95 20.08 +0.08 151 7,921 +124
Total Volume and Open Interest 83,407 709,045 +2,082
London Cocoa(LCE)
Dec12 121024 1617 1630 1557 1563 -67 6,073 50,858 -4,223
Mar13 121024 1611 1621 1554 1559 -64 7,302 71,178 -91
May13 121024 1613 1625 1562 1566 -62 3,970 25,872 +52
Jul13 121024 1618 1630 1569 1574 -60 2,111 17,044 +236
Sep13 121024 1621 1636 1576 1579 -59 338 14,497 +37
Dec13 121024 1634 1635 1577 1577 -60 388 7,612 +4
Mar14 121024 1630 1630 1574 1574 -57 25 6,976 +0
Total Volume and Open Interest 20,207 199,253 -3,985
London Sugar(LCE)
Dec12 121024 540.60 549.30 536.50 545.70 +3.70 4,759 32,387 -1,229
Mar13 121024 528.90 533.60 523.90 530.90 +1.40 4,542 33,472 +268
May13 121024 534.50 536.30 528.10 532.80 +0.30 865 10,217 -87
Aug13 121024 533.80 535.60 529.80 533.80 +0.40 254 4,672 -58
Oct13 121024 531.20 533.80 530.50 533.80 -0.10 116 3,504 +101
Total Volume and Open Interest 10,562 86,392 -1,001
Cotton(ICE)
Dec12 121024 74.30 74.34 72.06 72.67 -1.60 19,274 113,350 -3,089
Mar13 121024 73.90 73.97 72.35 72.52 -1.42 6,531 68,068 +597
May13 121024 74.89 74.89 73.48 73.67 -1.32 778 9,756 +103
Jul13 121024 76.15 76.15 74.60 74.87 -1.20 459 9,081 -12
Oct13 121024 75.97 75.97 75.97 75.97 -0.88 0 3 +0
Dec13 121024 76.61 77.24 76.60 76.84 -0.79 57 4,615 +1
Total Volume and Open Interest 27,099 204,929 -2,400
Lumber(CME)
Nov12 121024 296.6 307.7 296.5 305.4 +6.7 138 1,724 -16
Jan13 121024 310.8 322.8 310.8 321.4 +8.5 402 5,833 +131
Mar13 121024 322.8 330.7 322.8 330.0 +7.4 39 1,170 +8
May13 121024 330.5 334.0 329.0 332.5 +1.8 15 233 +4
Total Volume and Open Interest 594 8,987 +127
Crude Oil(NYM)
Dec12 121024 86.60 87.47 84.94 85.73 -0.94 309,492 403,204 -1,065
Jan13 121024 87.14 88.01 85.55 86.29 -0.94 65,653 173,870 +4,154
Feb13 121024 87.72 88.53 86.12 86.84 -0.93 26,648 72,852 -53
Mar13 121024 88.12 88.97 86.59 87.34 -0.93 25,011 94,564 +676
Apr13 121024 88.74 89.40 87.15 87.73 -0.92 5,753 36,584 -358
May13 121024 89.10 89.64 87.58 88.03 -0.91 5,388 35,434 +250
Jun13 121024 89.70 89.93 87.59 88.26 -0.89 26,950 103,311 -107
Jul13 121024 89.44 89.44 88.20 88.40 -0.87 3,544 40,965 -354
Aug13 121024 88.25 88.46 88.18 88.45 -0.84 1,997 27,145 +33
Sep13 121024 88.60 88.75 88.00 88.46 -0.80 4,120 35,664 +700
Oct13 121024 89.00 89.45 88.20 88.41 -0.78 952 24,034 +110
Nov13 121024 88.40 88.40 88.38 88.38 -0.76 1,000 26,582 +13
Dec13 121024 89.44 89.69 87.74 88.35 -0.73 30,663 166,443 -1,598
Jan14 121024 88.18 88.18 88.18 88.18 -0.71 567 25,621 +114
Feb14 121024 88.01 88.01 88.01 88.01 -0.70 65 9,047 -9
Mar14 121024 87.84 87.84 87.84 87.84 -0.69 275 16,444 -54
Total Volume and Open Interest 529,105 1,578,997 +295
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 121024 86.650 87.475 84.950 85.725 -0.950 8,594 9,603 +572
Jan13 121024 87.300 87.950 85.700 86.300 -0.925 494 1,720 -41
Feb13 121024 87.350 87.850 86.650 86.850 -0.925 85 661 +20
Mar13 121024 87.575 87.575 87.025 87.350 -0.925 17 22 +7
Apr13 121024 87.725 87.725 87.725 87.725 -0.925 0 4 +0
May13 121024 88.200 88.200 88.025 88.025 -0.925 2 6 +1
Jun13 121024 88.250 88.250 88.250 88.250 -0.900 1 39 +1
Jul13 121024 88.400 88.400 88.400 88.400 -0.875      
Total Volume and Open Interest 9,193 12,207 +560
Heating Oil(NYM)
Nov12 121024 305.20 307.17 301.61 303.94 -0.40 41,196 37,070 -8,109
Dec12 121024 303.30 305.85 300.36 302.64 -0.44 84,331 86,345 +307
Jan13 121024 302.06 304.40 299.08 301.26 -0.52 32,146 48,544 +1,052
Feb13 121024 301.06 302.28 297.37 299.45 -0.72 16,826 30,421 +1,246
Mar13 121024 298.75 299.45 295.04 296.94 -0.96 16,093 22,354 -1,492
Apr13 121024 295.81 296.16 291.88 293.91 -1.13 11,711 24,316 +1,092
May13 121024 296.58 297.04 293.40 295.24 -1.07 4,638 13,937 -53
Jun13 121024 296.25 296.60 291.84 293.68 -1.03 7,988 17,022 +1,518
Jul13 121024 293.87 294.41 291.18 292.95 -1.01 743 4,374 +203
Aug13 121024 293.46 293.56 291.28 292.60 -1.01 321 2,552 +18
Sep13 121024 292.81 293.22 290.97 292.34 -1.04 730 5,447 -69
Oct13 121024 292.23 292.78 291.05 292.29 -1.06 122 1,972 +31
Nov13 121024 292.01 292.33 291.00 292.33 -1.06 271 1,936 +98
Dec13 121024 293.06 293.54 290.37 292.18 -1.11 2,224 10,869 +590
Total Volume and Open Interest 219,517 309,147 -3,498
Gasoline(NYMEX)
Nov12 121024 261.55 262.94 257.00 260.30 -0.20 37,455 35,084 -3,552
Dec12 121024 259.95 261.45 255.98 259.13 +0.02 59,263 114,325 -1,103
Jan13 121024 259.63 261.15 256.00 258.79 -0.26 29,453 45,884 -1,137
Feb13 121024 260.45 261.39 256.54 259.12 -0.56 14,575 18,651 -1,301
Mar13 121024 262.32 262.92 257.86 260.39 -0.75 9,117 18,776 -1,101
Apr13 121024 277.07 277.44 272.49 274.95 -0.92 4,280 11,208 -89
May13 121024 275.62 275.62 272.61 274.33 -1.02 2,037 8,932 -94
Jun13 121024 273.34 274.23 269.60 271.85 -1.00 2,759 7,925 -208
Jul13 121024 268.73 269.37 266.99 268.97 -0.99 716 2,905 +39
Aug13 121024 264.13 265.72 264.13 265.72 -0.97 761 2,317 +262
Total Volume and Open Interest 162,957 280,927 -8,123
e-miNY RBOB Gasoline(NYM)
Nov12 121024 260.30 260.30 260.30 260.30 -0.20      
Dec12 121024 259.10 259.13 259.10 259.10 unch 0 1 +0
Jan13 121024 258.80 258.80 258.79 258.80 -0.30      
Feb13 121024 259.10 259.12 259.10 259.10 -0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121024 3.523 3.561 3.429 3.450 -0.085 126,475 54,787 -15,323
Dec12 121024 3.850 3.880 3.758 3.776 -0.085 96,723 174,161 +9,021
Jan13 121024 3.980 3.998 3.878 3.900 -0.083 45,991 260,504 +1,696
Feb13 121024 3.978 4.006 3.888 3.910 -0.079 15,435 52,612 +1,617
Mar13 121024 3.938 3.969 3.852 3.875 -0.077 15,577 123,889 +342
Apr13 121024 3.909 3.921 3.814 3.837 -0.072 17,187 123,475 +2,651
May13 121024 3.935 3.940 3.835 3.860 -0.070 2,757 35,968 +196
Jun13 121024 3.955 3.980 3.871 3.896 -0.068 1,656 19,426 -33
Jul13 121024 3.974 4.015 3.909 3.935 -0.068 1,170 25,132 +40
Aug13 121024 4.000 4.035 3.939 3.953 -0.068 921 22,843 -29
Sep13 121024 4.016 4.029 3.935 3.954 -0.068 1,014 21,206 +172
Oct13 121024 4.037 4.070 3.968 3.989 -0.069 6,072 80,483 +642
Nov13 121024 4.130 4.157 4.070 4.085 -0.068 1,833 24,002 +113
Dec13 121024 4.330 4.339 4.260 4.272 -0.067 2,370 31,136 +912
Jan14 121024 4.454 4.459 4.358 4.378 -0.067 1,659 53,821 +326
Feb14 121024 4.429 4.429 4.349 4.349 -0.069 117 5,189 -40
Total Volume and Open Interest 338,058 1,204,690 +2,611
Brent Crude Oil(ICE)
Dec12 121024 108.31 109.34 106.80 107.85 -0.40 254,966 283,178 -5,031
Jan13 121024 107.54 108.47 105.93 106.96 -0.48 97,054 192,035 +4,466
Feb13 121024 106.88 107.77 105.26 106.27 -0.50 42,016 70,887 +76
Mar13 121024 106.33 107.10 104.69 105.72 -0.50 32,758 60,280 +3,187
Apr13 121024 105.86 106.64 104.25 105.28 -0.48 13,456 33,030 +792
May13 121024 105.42 106.17 103.92 104.86 -0.47 11,306 30,868 +1,080
Jun13 121024 105.27 105.80 103.43 104.43 -0.45 41,666 77,553 +85
Jul13 121024 104.91 105.04 103.36 104.02 -0.43 8,127 25,354 +114
Aug13 121024 104.74 104.75 102.91 103.56 -0.42 10,284 37,967 -1,230
Sep13 121024 103.99 103.99 103.06 103.06 -0.42 15,425 37,613 +1,693
Oct13 121024 102.58 102.58 102.58 102.58 -0.41 11,061 36,557 +957
Nov13 121024 102.15 102.15 102.15 102.15 -0.40 10,346 27,414 +3,801
Dec13 121024 102.20 103.01 100.84 101.75 -0.40 46,288 109,614 -114
Jan14 121024 101.36 101.36 101.36 101.36 -0.40 3,087 15,654 +365
Total Volume and Open Interest 613,438 1,219,505 +10,898
Gas Oil(ICE)
Nov12 121024 960.50 969.25 951.50 957.00 +2.25 75,067 106,697 -9,039
Dec12 121024 944.00 952.50 935.50 941.50 +1.50 119,345 164,526 -5,574
Jan13 121024 934.25 943.00 926.75 932.75 +1.00 54,447 73,926 +1,084
Feb13 121024 933.75 936.50 921.25 927.25 +0.25 21,420 35,478 +482
Mar13 121024 930.00 930.00 916.50 922.50 unch 16,988 33,994 -421
Apr13 121024 925.00 925.00 911.50 917.50 -0.25 11,254 25,689 -1,619
May13 121024 919.75 921.00 907.50 913.50 -0.50 8,274 18,849 -962
Jun13 121024 919.00 919.25 905.00 910.75 -0.75 21,006 38,176 -1,078
Jul13 121024 916.25 916.25 908.00 908.50 -0.75 2,908 14,224 +537
Aug13 121024 914.00 914.00 906.00 906.00 -1.00 1,332 9,376 +176
Total Volume and Open Interest 346,330 625,234 -14,852
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121024 2.417 2.417 2.386 2.402 -0.004 123 486 +2
Dec12 121024 2.400 2.400 2.370 2.388 -0.002 184 1,372 -82
Jan13 121024 2.377 2.379 2.356 2.373 -0.001 129 1,359 +42
Feb13 121024 2.370 2.370 2.346 2.360 -0.001 60 851 +7
Mar13 121024 2.372 2.373 2.351 2.371 unch 49 1,774 +19
Apr13 121024 2.370 2.385 2.370 2.382 -0.002 71 494 +25
May13 121024 2.397 2.397 2.378 2.385 -0.006 73 1,096 +6
Total Volume and Open Interest 1,077 10,187 +25
WTI Crude Oil(ICE)
Dec12 121024 86.63 87.48 84.95 85.73 -0.94 70,668 124,920 -7,089
Jan13 121024 87.15 88.03 85.53 86.29 -0.94 24,938 49,164 +2,674
Feb13 121024 88.01 88.56 86.14 86.84 -0.93 10,512 23,788 +1,504
Mar13 121024 88.79 89.05 86.70 87.34 -0.93 10,954 36,307 +1,957
Apr13 121024 89.22 89.22 87.21 87.73 -0.92 3,411 10,960 -250
May13 121024 89.29 89.29 87.93 88.03 -0.91 2,426 8,952 -144
Jun13 121024 89.71 89.89 87.65 88.26 -0.89 7,248 47,813 -14
Jul13 121024 88.40 88.40 88.40 88.40 -0.87 983 6,181 +356
Aug13 121024 88.45 88.45 88.45 88.45 -0.84 591 5,291 +2
Sep13 121024 88.46 88.46 88.46 88.46 -0.80 481 9,130 +29
Oct13 121024 88.41 88.41 88.41 88.41 -0.78 582 4,616 +145
Nov13 121024 88.38 88.38 88.38 88.38 -0.76 362 4,947 -3
Dec13 121024 89.55 89.71 87.78 88.35 -0.73 9,451 71,346 +1,593
Jan14 121024 88.18 88.18 88.18 88.18 -0.71 317 4,572 +240
Feb14 121024 88.01 88.01 88.01 88.01 -0.70 3 1,846 +3
Mar14 121024 87.84 87.84 87.84 87.84 -0.69 5 3,571 +4
Total Volume and Open Interest 145,425 509,426 +1,682
US Dollar Index(ICE)
Dec12 121024 80.035 80.245 79.910 80.015 -0.065 21,584 42,961 -888
Mar13 121024 80.225 80.440 80.150 80.230 -0.050 85 826 +64
Jun13 121024 80.470 80.470 80.470 80.470 -0.030 0 3 +0
Total Volume and Open Interest 21,669 43,793 -824
Australian Dollar(CME)
Dec12 121024 102.24 103.25 102.14 103.01 +0.87 112,562 168,064 +1,901
Mar13 121024 101.44 102.30 101.44 102.29 +0.85 207 587 +189
Jun13 121024 101.60 101.60 100.80 101.60 +0.80 0 7 +0
Total Volume and Open Interest 112,769 168,663 +2,090
British Pound(CME)
Dec12 121024 159.52 160.45 159.32 160.35 +0.96 105,007 155,436 -1,329
Mar13 121024 159.73 160.35 159.35 160.30 +0.95 75 296 +60
Jun13 121024 160.25 160.27 159.31 160.27 +0.96 0 57 +0
Total Volume and Open Interest 105,083 155,791 -1,269
Canadian Dollar(CME)
Dec12 121024 100.64 101.00 100.29 100.48 -0.11 96,022 173,886 -5,564
Mar13 121024 100.42 100.78 100.13 100.27 -0.10 680 2,934 +67
Jun13 121024 100.50 100.50 100.00 100.05 -0.10 91 547 -54
Sep13 121024 99.75 99.91 99.75 99.81 -0.10 50 628 +11
Total Volume and Open Interest 96,863 178,102 -5,534
Japanese Yen(CME)
Dec12 121024 125.25 125.53 125.15 125.35 +0.19 108,046 136,599 +841
Mar13 121024 125.47 125.48 125.29 125.48 +0.19 66 498 +52
Jun13 121024 125.55 125.59 125.42 125.59 +0.17 7 18 +1
Total Volume and Open Interest 108,119 137,135 +894
Swiss Franc(CME)
Dec12 121024 107.28 107.44 106.89 107.32 +0.09 30,405 36,745 -3,966
Mar13 121024 107.09 107.50 107.09 107.50 +0.09 25 21 +1
Jun13 121024 107.69 107.69 107.60 107.69 +0.09 0 3 +0
Total Volume and Open Interest 30,430 36,769 -3,965
EuroFX(CME)
Dec12 121024 129.95 130.03 129.26 129.80 +0.01 245,218 215,308 -2,833
Mar13 121024 130.11 130.11 129.40 129.92 +0.01 132 945 +21
Jun13 121024 130.04 130.04 130.02 130.04 +0.02 0 539 +0
Total Volume and Open Interest 245,350 216,842 -2,812
Mexican Peso(CME)
Nov12 121024 769.00 769.00 768.75 769.00 +0.25      
Dec12 121024 766.25 768.75 762.25 766.50 +0.25 38,747 206,692 -1,203
Total Volume and Open Interest 38,747 207,606 -1,228
Brazilian Real(CME)
Nov12 121024 493.05 493.15 492.70 492.80 unch 1 2,902 +0
Dec12 121024 490.80 491.20 490.80 490.85 +0.05 82 2,297 +11
Jan13 121024 489.05 489.05 489.05 489.05 +0.05      
Feb13 121024 487.30 487.30 487.30 487.30 +0.05 0 1 +0
Total Volume and Open Interest 83 27,696 +11
30-Year T-Bonds(CBOT)
Dec12 121024 147~260 147~290 147~030 147~150 -0~090 305,809 543,150 -4,396
Mar13 121024 146~060 146~130 145~270 146~040 -0~090 306 352 +180
Jun13 121024 144~310 145~080 144~310 144~310 -0~090      
Total Volume and Open Interest 306,115 543,502 -4,216
10-Year T-Notes(CBOT)
Dec12 121024 132~130 132~160 132~050 132~120 unch 854,351 1,692,781 +10,962
Mar13 121024 131~205 131~255 131~190 131~250 -0~005 225 1,352 -66
Jun13 121024 130~300 130~305 130~300 130~300 -0~005      
Total Volume and Open Interest 854,576 1,694,133 +10,896
5-Year T-Notes(CBOT)
Dec12 121024 123~312 124~024 123~284 124~014 +0~022 546,099 1,358,338 -13,095
Mar13 121024 123~312 123~312 123~236 123~256 +0~020 26 187 +24
Jun13 121024 123~056 123~056 123~036 123~056 +0~020      
Total Volume and Open Interest 546,125 1,358,525 -13,071
2 Year T-Notes(CBOT)
Dec12 121024 110~044 110~052 110~044 110~050 +0~002 204,754 945,361 -1,267
Mar13 121024 110~032 110~036 110~030 110~036 +0~002 11,730 35,786 +7,482
Jun13 121024 109~202 109~202 109~200 109~202 +0~002      
Total Volume and Open Interest 216,484 981,147 +6,215
Eurodollars(CME)
Dec12 121024 99.695 99.705 99.695 99.700 unch 66,709 990,111 +6,541
Mar13 121024 99.685 99.695 99.680 99.690 +0.005 101,036 830,101 -2,866
Jun13 121024 99.655 99.670 99.650 99.665 +0.010 126,620 757,368 +73
Sep13 121024 99.630 99.650 99.625 99.640 +0.010 97,474 681,166 -8,469
Dec13 121024 99.590 99.615 99.585 99.605 +0.015 98,383 690,085 -1,985
Mar14 121024 99.550 99.575 99.540 99.565 +0.020 130,847 644,303 +12,029
Jun14 121024 99.495 99.520 99.485 99.510 +0.020 119,714 487,590 +8,593
Sep14 121024 99.435 99.460 99.420 99.455 +0.025 105,689 444,102 -2,634
Dec14 121024 99.360 99.395 99.345 99.385 +0.025 125,259 432,800 +10,875
Mar15 121024 99.295 99.325 99.270 99.315 +0.025 113,696 469,063 +15,190
Jun15 121024 99.205 99.240 99.180 99.225 +0.025 83,644 513,843 +512
Sep15 121024 99.100 99.130 99.075 99.120 +0.025 60,915 311,306 -4,376
Dec15 121024 98.970 98.995 98.940 98.985 +0.020 67,175 294,426 -4,994
Mar16 121024 98.840 98.865 98.805 98.850 +0.015 45,511 196,288 -6,277
Jun16 121024 98.695 98.710 98.660 98.700 +0.010 26,922 139,184 +113
Sep16 121024 98.545 98.555 98.510 98.550 +0.005 28,923 132,188 -1,627
Dec16 121024 98.380 98.395 98.350 98.390 unch 31,708 91,324 -96
Mar17 121024 98.250 98.260 98.215 98.250 -0.005 14,795 85,398 +810
Total Volume and Open Interest 1,477,029 8,398,818 +26,499
Ultra T-Bond(CBOT)
Dec12 121024 163~16 163~17 162~00 162~22 -0~15 46,181 367,999 -314
Mar13 121024 161~09 161~24 161~09 161~09 -0~15 0 3 +0
Jun13 121024 161~09 161~24 161~09 161~09 -0~15      
Total Volume and Open Interest 46,181 368,002 -314
30 Day Federal Funds(CBOT)
Oct12 121024 99.848 99.848 99.842 99.845 unch 2,347 60,484 +240
Nov12 121024 99.850 99.855 99.845 99.855 unch 1,023 52,859 -421
Dec12 121024 99.860 99.865 99.855 99.860 unch 541 31,290 +22
Jan13 121024 99.865 99.870 99.860 99.865 unch 632 20,957 +34
Feb13 121024 99.870 99.870 99.860 99.865 unch 1,377 22,780 +963
Mar13 121024 99.870 99.870 99.860 99.865 unch 358 19,506 +195
Total Volume and Open Interest 12,324 387,775 +2,468
3-Mth Euro-Yen(CME)
Dec12 121024 99.683 99.683 99.683 99.683 unch      
Mar13 121024 99.705 99.705 99.705 99.705 unch      
Jun13 121024 99.730 99.730 99.730 99.730 unch      
Sep13 121024 99.738 99.738 99.738 99.738 unch      
Dec13 121024 99.740 99.740 99.740 99.740 unch      
Mar14 121024 99.740 99.740 99.740 99.740 unch      
Jun14 121024 99.600 99.600 99.600 99.600 unch      
Sep14 121024 99.460 99.460 99.460 99.460 unch      
Dec14 121024 99.685 99.685 99.685 99.685 unch      
Mar15 121024 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121024 99.68 99.68 99.68 99.68 unch 0 1,359 +0
Mar13 121024 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121024 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121024 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121024 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121024 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121024 99.60 99.60 99.60 99.60 unch      
Sep14 121024 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,781 +0
Japanese Gov't Bonds(SGX)
Dec12 121024 144.02 144.14 144.02 144.13 +0.06 3,659 20,300 +145
Mar13 121024 143.38 143.38 143.38 143.38 +0.06      
Jun13 121024 141.29 141.29 141.29 141.29 +0.06      
Total Volume and Open Interest 3,659 20,300 +145
Euro-Bund(EUREX)
Dec12 121024 140.19 140.65 140.13 140.47 +0.12 761,537 839,469 +28,297
Mar13 121024 141.45 142.13 141.45 141.98 +0.14 9,635 68,668 -424
Jun13 121024 142.03 142.03 140.47 140.47 +0.12      
Total Volume and Open Interest 771,172 908,137 +27,873
Euro-Bobl(EUREX)
Dec12 121024 125.09 125.37 125.07 125.29 +0.16 429,727 760,274 +8,149
Mar13 121024 125.74 125.86 125.74 125.86 +0.18 2,043 33,298 +1,364
Jun13 121024 125.86 125.86 125.86 125.86 +0.18      
Total Volume and Open Interest 431,770 793,572 +9,513
3-Mth Euribor(EUREX)
Dec12 121024 99.800 99.800 99.800 99.800 +0.005 4 1,900 +3
Mar13 121024 99.770 99.780 99.770 99.780 +0.010 2 1,246 +0
Jun13 121024 99.745 99.745 99.745 99.745 +0.015 0 704 +0
Total Volume and Open Interest 6 6,024 +3
Long Gilt(LIFFE)
Dec12 121024 119~08 119~15 118~28 119~02 -0~07 153,879 330,614 -11,323
Mar13 121024 118~06 118~06 118~06 118~06 -0~07 0 50 +0
Total Volume and Open Interest 153,879 330,664 -11,323
3-Mth Short Sterling(LIFFE)
Dec12 121024 99.50 99.50 99.49 99.49 -0.01 14,517 318,081 -6,169
Mar13 121024 99.50 99.51 99.49 99.50 unch 41,185 354,937 -7,417
Jun13 121024 99.50 99.52 99.49 99.50 unch 42,377 279,447 -18,540
Sep13 121024 99.48 99.50 99.47 99.49 +0.01 55,975 289,303 -3,386
Dec13 121024 99.45 99.47 99.44 99.46 +0.01 62,767 311,620 -6,024
Mar14 121024 99.43 99.44 99.40 99.42 +0.01 53,779 236,356 -9,108
Total Volume and Open Interest 404,840 2,589,125 -80,739
3-Mth Euribor(LIFFE)
Dec12 121024 99.795 99.805 99.790 99.800 +0.005 48,323 529,072 -21,101
Mar13 121024 99.770 99.785 99.760 99.780 +0.010 70,241 511,568 -21,844
Jun13 121024 99.730 99.750 99.725 99.745 +0.015 66,644 440,951 -644
Total Volume and Open Interest 681,946 3,858,616 -62,201
3-Mth Aus T-Bills(SFE)
Dec12 121024 97.00 97.01 96.90 96.93 -0.06 42,170 162,490 +6,072
Mar13 121024 97.22 97.26 97.11 97.15 -0.07 40,124 191,420 +6,175
Jun13 121024 97.30 97.36 97.19 97.24 -0.06 26,266 135,035 -1,497
Sep13 121024 97.28 97.34 97.17 97.22 -0.06 13,564 87,897 -723
Dec13 121024 97.20 97.25 97.10 97.14 -0.05 5,678 66,268 +802
Mar14 121024 97.12 97.17 97.02 97.05 -0.05 2,571 40,731 -75
Jun14 121024 97.03 97.09 96.95 96.97 -0.06 1,246 18,878 +331
Sep14 121024 96.95 97.01 96.89 96.90 -0.05 239 11,783 -102
Dec14 121024 96.94 96.94 96.82 96.82 -0.05 6 1,586 +0
Mar15 121024 96.75 96.75 96.75 96.75 -0.06 0 34 +0
Total Volume and Open Interest 131,864 716,325 +10,983
10-Year Aus T-Bonds(SFE)
Dec12 121024 96.90 96.97 96.84 96.87 -0.03 64,193 414,045 +7,385
Mar13 121024 96.87 96.87 96.87 96.87 -0.03      
Total Volume and Open Interest 64,193 414,045 +7,385
3-Year Aus T-Bonds(SFE)
Dec12 121024 97.47 97.56 97.39 97.43 -0.05 268,771 519,364 +39,173
Mar13 121024 97.43 97.43 97.43 97.43 -0.05      
Total Volume and Open Interest 268,771 519,364 +39,173
Gold(CMX)
Oct12 121024 1708.4 1708.5 1698.6 1700.5 -7.8 75 201 -19
Dec12 121024 1709.0 1715.2 1698.7 1701.6 -7.8 153,971 318,712 -5,388
Feb13 121024 1711.8 1716.1 1701.5 1703.7 -7.8 5,734 37,546 +937
Apr13 121024 1715.4 1716.9 1703.0 1705.5 -7.8 570 16,618 +11
Jun13 121024 1719.0 1719.0 1704.4 1707.3 -7.9 1,532 20,580 -38
Aug13 121024 1717.0 1721.9 1709.0 1709.0 -8.0 323 7,529 -39
Oct13 121024 1717.3 1717.3 1710.9 1710.9 -8.1 348 5,389 +305
Dec13 121024 1722.0 1722.2 1712.0 1712.9 -8.1 569 12,048 -176
Feb14 121024 1719.0 1719.0 1715.2 1715.2 -8.1 2 2,421 +0
Apr14 121024 1717.6 1717.6 1717.6 1717.6 -8.1 0 3,376 +0
Jun14 121024 1720.1 1720.1 1720.1 1720.1 -8.2 75 8,734 +0
Aug14 121024 1722.6 1722.6 1722.6 1722.6 -8.2 1 83 +0
Total Volume and Open Interest 163,603 455,836 -4,414
Silver(CMX)
Dec12 121024 3170.0 3205.5 3153.5 3162.0 -17.3 39,930 81,328 -1,115
Mar13 121024 3182.5 3209.5 3162.5 3169.2 -17.6 2,843 14,916 +992
May13 121024 3172.5 3185.0 3172.5 3172.7 -17.7 250 4,812 +19
Jul13 121024 3175.6 3175.6 3175.6 3175.6 -17.7 315 5,543 -258
Sep13 121024 3206.5 3206.5 3178.1 3178.1 -17.8 87 3,253 +37
Dec13 121024 3177.0 3181.4 3176.5 3181.4 -17.9 507 15,201 +61
Mar14 121024 3179.9 3179.9 3179.9 3179.9 -17.7 5 996 +0
Total Volume and Open Interest 44,195 140,643 -188
Platinum(NYMEX)
Oct12 121024 1576.0 1576.0 1560.2 1560.2 -12.9 46 96 -10
Jan13 121024 1575.3 1586.1 1553.5 1562.7 -12.9 11,770 58,715 -974
Apr13 121024 1588.0 1589.4 1558.0 1566.1 -12.6 128 3,196 +49
Jul13 121024 1568.7 1582.0 1568.7 1568.7 -12.6 2 114 +0
Total Volume and Open Interest 11,997 62,200 -892
Palladium(NYMEX)
Dec12 121024 593.30 602.90 587.65 592.75 -1.10 8,596 18,496 -64
Mar13 121024 596.95 603.10 590.55 594.00 -1.05 279 1,374 -166
Jun13 121024 603.00 603.00 594.00 595.25 -0.90 0 5 +0
Total Volume and Open Interest 8,875 19,885 -230
Copper(CMX)
Dec12 121024 357.20 359.75 354.75 356.80 -0.15 55,450 90,431 -2,846
Mar13 121024 357.85 360.65 355.70 357.70 -0.15 5,981 38,705 +1,032
May13 121024 361.25 361.25 357.60 358.35 -0.15 299 5,872 -13
Jul13 121024 359.75 359.75 357.30 358.85 -0.15 41 5,025 -1
Sep13 121024 360.20 360.20 357.65 359.25 -0.20 549 1,668 +6
Total Volume and Open Interest 63,406 153,564 -1,889
DJIA Index(CBOT)
Dec12 121024 13040 13090 13012 13021 -20 526 12,901 +0
Mar13 121024 12944 12964 12944 12944 -20 0 5 +0
Jun13 121024 12863 12883 12863 12863 -20      
Sep13 121024 12784 12804 12784 12784 -20      
Total Volume and Open Interest 526 12,906 +0
E-mini DJIA Index(CBOT)
Dec12 121024 13038 13096 12999 13021 -20 179,734 110,107 +1,315
Mar13 121024 12985 13000 12944 12944 -20 6 181 +3
Jun13 121024 12880 12890 12863 12863 -20 13 43 -2
Sep13 121024 12784 12784 12784 12784 -20      
Total Volume and Open Interest 179,753 110,331 +1,316
S & P 500(CME)
Dec12 121024 1406.80 1414.80 1401.70 1405.30 -1.50 16,115 203,893 +2,668
Mar13 121024 1398.50 1408.00 1395.00 1398.50 -1.50 0 2,243 +0
Jun13 121024 1391.30 1400.80 1387.80 1391.30 -1.50 0 1,040 +0
Sep13 121024 1384.80 1394.30 1381.30 1384.80 -1.50      
Total Volume and Open Interest 16,115 207,176 +2,668
S & P 500 E-Mini(Globex)
Dec12 121024 1406.50 1415.00 1401.75 1405.25 -1.50 2,303,989 2,960,009 +27,977
Mar13 121024 1400.00 1407.50 1395.25 1398.50 -1.50 846 27,655 +106
Total Volume and Open Interest 2,304,850 2,989,251 +28,092
NASDAQ 100(CME)
Dec12 121024 2663.30 2679.00 2646.00 2650.50 -10.00 1,153 13,836 +1,472
Mar13 121024 2644.30 2654.00 2644.30 2644.30 -9.70 0 1 +0
Jun13 121024 2638.80 2648.50 2638.80 2638.80 -9.70      
Total Volume and Open Interest 1,153 13,837 +1,472
NASDAQ 100 E-Mini(Globex)
Dec12 121024 2660.00 2680.50 2646.30 2650.50 -10.00 356,710 370,712 -7,638
Mar13 121024 2665.50 2668.00 2641.00 2644.30 -9.70 220 187 +66
Total Volume and Open Interest 356,930 370,909 -7,573
S & P Midcap 400(CME)
Dec12 121024 981.25 981.25 972.00 974.10 -2.40 183 792 +183
Mar13 121024 972.10 974.50 972.10 972.10 -2.40      
Jun13 121024 970.00 972.40 970.00 970.00 -2.40      
Total Volume and Open Interest 183 792 +183
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121024 18.85 19.10 18.50 18.75 -0.45 92,195 155,252 -4,993
Dec12 121024 19.10 19.35 18.80 19.08 -0.29 40,524 65,404 +646
Jan13 121024 20.38 20.55 20.08 20.33 -0.27 16,255 0 +0
Total Volume and Open Interest 179,696 255,295 -5,180
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121024 8935 9060 8905 8970 +50 5,936 25,634 -620
Mar13 121024 8975 8975 8975 8975 +50 14 1 +1
Total Volume and Open Interest 5,950 25,635 -619
Nikkei 225(SGX)
Dec12 121024 8985 9050 8875 8965 -45 89,534 220,557 -435
Mar13 121024 8905 9030 8865 8955 -40 221 2,099 +167
Jun13 121024 8875 8875 8875 8875 -45 0 1,205 +0
Total Volume and Open Interest 90,066 235,075 -61
CAC 40(EURONEXT)
Nov12 121024 3428.5 3434.0 3385.0 3425.5 +19.0 94,040 339,551 +20,024
Dec12 121024 3417.5 3420.0 3381.0 3416.5 +19.5 314 26,003 +233
Jan13 121024 3416.0 3416.0 3416.0 3416.0 +19.5      
Total Volume and Open Interest 94,354 365,768 +20,260
Hang Seng Index(HKFE)
Oct12 121024 21545 21831 21520 21760 +79 63,314 117,819 +833
Nov12 121024 21539 21830 21514 21765 +87 3,238 11,442 +2,253
Dec12 121024 21550 21837 21546 21771 +96 243 10,490 +56
Total Volume and Open Interest 68,038 142,012 +3,783
DAX(EUREX)
Dec12 121024 7215.5 7218.0 7120.0 7195.5 +18.0 157,958 152,076 +3,994
Mar13 121024 7215.0 7218.5 7130.0 7199.5 +18.5 302 6,051 +115
Jun13 121024 7223.0 7223.0 7156.5 7207.5 +18.5 101 980 +54
Total Volume and Open Interest 158,361 159,107 +4,163
FT-SE 100(EURONEXT)
Dec12 121024 5776.00 5802.00 5753.50 5796.50 +24.50 79,332 577,126 -7,763
Mar13 121024 5740.00 5753.50 5740.00 5753.50 +25.00 5 409 +2
Jun13 121024 5690.00 5690.00 5690.00 5690.00 +26.00 0 12 +0
Total Volume and Open Interest 79,337 577,547 -7,761
SPI 200(SFE)
Dec12 121024 4528.0 4529.0 4477.0 4492.0 -40.0 33,226 256,912 -1,660
Mar13 121024 4497.0 4497.0 4447.0 4459.0 -40.0 329 1,826 +236
Jun13 121024 4458.0 4458.0 4458.0 4458.0 -40.0 0 2,635 +0
Total Volume and Open Interest 34,840 263,738 -182
FTSE MIB(ISE)
Dec12 121024 15615.00 15755.00 15385.00 15664.00 +102.00 22,863 33,381 -1,258
Mar13 121024 15600.00 15745.00 15390.00 15664.00 +102.00 9 32 -1
Jun13 121024 15384.00 15384.00 15384.00 15384.00 +102.00 0 1 +0
Total Volume and Open Interest 22,872 33,414 -1,259
KOSPI 200(KFE)
Dec12 121024 251.15 252.35 248.50 250.45 -2.25 294,645 107,831 +4,715
Mar13 121024 249.75 251.35 248.80 249.70 -2.40 57 4,223 +10
Jun13 121024 251.15 251.15 251.15 251.15 -2.30 0 1,049 +0
Total Volume and Open Interest 294,702 113,111 +4,725
GSCI(CME)
Nov12 121024 640.00 640.50 635.25 636.25 -2.25 188 9,243 -62
Dec12 121024 641.60 642.10 637.50 638.50 -2.00 4 33 +2
Jan13 121024 638.50 641.50 637.50 638.50 -2.00      
Total Volume and Open Interest 192 9,276 -60
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