Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121025 1570.00 1574.50 1557.25 1564.00 -6.50 136,436 133,707 -17,902
Jan13 121025 1571.00 1576.00 1558.75 1566.00 -6.25 84,516 237,582 +13,022
Mar13 121025 1536.25 1539.00 1526.50 1537.00 unch 19,003 113,533 +4,279
May13 121025 1481.50 1485.50 1473.00 1483.75 +0.75 10,142 91,232 +127
Jul13 121025 1462.25 1467.50 1454.50 1462.00 -1.25 9,877 74,536 -825
Aug13 121025 1426.50 1432.75 1422.75 1425.75 -1.75 515 1,422 +119
Sep13 121025 1371.75 1383.25 1371.75 1377.75 +0.50 603 1,280 +120
Nov13 121025 1331.50 1338.00 1326.00 1335.00 +1.00 7,535 51,185 +1,673
Jan14 121025 1338.75 1340.50 1338.75 1340.50 +1.25 44 441 +39
Mar14 121025 1337.00 1340.50 1336.50 1340.50 +1.50 0 108 +0
May14 121025 1340.75 1340.75 1340.00 1340.75 +0.75 0 118 +0
Jul14 121025 1344.00 1344.50 1344.00 1344.00 -0.50 0 57 +0
Aug14 121025 1338.75 1339.25 1338.75 1338.75 -0.50      
Sep14 121025 1329.00 1329.50 1329.00 1329.00 -0.50      
Total Volume and Open Interest 268,671 707,125 +652
Soybean Meal(CBOT)
Dec12 121025 481.90 482.50 477.70 481.40 -0.50 38,152 100,128 +829
Jan13 121025 475.30 476.10 471.90 475.40 -0.20 7,752 28,688 +1,095
Mar13 121025 459.10 462.90 456.20 462.20 +3.10 4,848 25,589 +639
May13 121025 433.30 436.40 430.20 435.90 +2.60 2,108 25,032 -37
Jul13 121025 423.60 426.50 420.60 425.80 +2.20 2,497 18,212 +198
Aug13 121025 412.00 414.00 412.00 413.20 +2.00 182 1,448 -2
Sep13 121025 395.10 396.50 392.10 396.10 +4.00 146 1,590 -24
Oct13 121025 374.30 378.70 374.30 378.70 +4.30 28 3,146 -3
Dec13 121025 370.30 377.20 368.20 376.40 +5.30 529 9,490 +286
Jan14 121025 377.20 377.20 371.80 377.20 +5.40 0 310 +0
Total Volume and Open Interest 56,242 214,255 +2,981
Soybean Oil(CBOT)
Dec12 121025 51.85 52.23 51.28 51.45 -0.39 41,914 133,097 +392
Jan13 121025 52.17 52.58 51.65 51.81 -0.41 9,385 92,537 +2,093
Mar13 121025 52.62 53.03 52.10 52.25 -0.43 4,276 40,867 +78
May13 121025 52.94 53.32 52.38 52.55 -0.44 2,213 26,465 +258
Jul13 121025 53.14 53.45 52.56 52.76 -0.43 2,250 20,032 -42
Aug13 121025 53.10 53.49 52.58 52.76 -0.47 253 2,937 +35
Sep13 121025 53.46 53.46 52.42 52.59 -0.55 265 2,325 +56
Oct13 121025 52.41 52.41 51.96 52.08 -0.61 62 3,837 +5
Dec13 121025 52.42 52.87 51.90 52.05 -0.60 549 9,562 -58
Jan14 121025 52.21 52.81 52.21 52.21 -0.60 25 607 +25
Total Volume and Open Interest 61,192 333,091 +2,842
Canola(WCE)
Nov12 121025 618.9 625.2 616.0 617.0 -5.6 5,494 25,817 -6,441
Jan13 121025 622.3 624.8 615.5 616.7 -5.4 12,192 107,887 +3,011
Mar13 121025 614.8 622.1 614.2 614.8 -5.1 1,082 18,900 +81
May13 121025 609.0 615.1 609.0 610.3 -3.5 431 21,121 -87
Jul13 121025 605.4 610.8 605.3 606.7 -3.7 126 6,348 +86
Total Volume and Open Interest 19,375 186,398 -3,340
Corn(CBOT)
Dec12 121025 753.50 757.50 740.75 742.00 -12.50 157,205 557,376 -14,470
Mar13 121025 755.00 758.50 742.75 744.00 -12.00 81,566 338,501 +15,092
May13 121025 750.75 753.75 739.00 740.75 -11.00 10,923 90,018 +1,280
Jul13 121025 744.75 746.50 732.75 734.00 -10.75 13,638 139,737 +594
Sep13 121025 668.00 668.25 657.00 659.00 -9.00 1,892 27,809 +643
Dec13 121025 639.00 641.50 632.00 634.75 -4.75 7,451 118,510 +1,510
Mar14 121025 644.25 647.25 639.75 642.00 -4.75 123 2,594 +42
May14 121025 648.50 652.50 647.00 647.75 -4.75 25 832 +10
Jul14 121025 654.00 654.00 649.25 649.25 -4.75 1 1,123 +1
Sep14 121025 603.50 608.25 603.50 603.50 -4.75 4 86 +4
Total Volume and Open Interest 272,931 1,283,718 +4,757
Wheat(CBOT)
Dec12 121025 882.50 889.00 871.00 872.75 -11.25 66,641 237,681 +2,624
Mar13 121025 896.00 901.75 884.75 886.75 -10.50 17,275 94,037 +4,135
May13 121025 897.50 905.50 889.50 892.50 -8.75 7,672 28,469 +621
Jul13 121025 865.00 870.75 859.75 867.00 -0.50 6,292 65,090 +129
Sep13 121025 870.00 877.00 866.50 875.50 +1.00 2,185 4,190 +996
Dec13 121025 878.25 884.25 873.75 882.75 +1.50 2,797 40,677 +702
Total Volume and Open Interest 103,048 474,021 +9,287
Wheat(KCBT)
Dec12 121025 920.25 928.00 911.75 914.25 -7.00 12,455 97,996 +154
Mar13 121025 930.75 941.00 925.75 928.00 -6.25 4,924 33,646 +1,570
May13 121025 936.00 942.00 930.50 933.00 -6.25 629 10,825 +67
Jul13 121025 899.75 906.00 895.75 905.25 +3.00 977 17,357 +70
Sep13 121025 898.00 905.50 897.00 905.50 +1.75 138 1,599 +53
Dec13 121025 907.00 915.75 906.25 915.75 +3.50 116 1,575 +48
Total Volume and Open Interest 19,255 163,304 +1,978
Wheat(MGE)
Dec12 121025 954.75 959.00 944.50 945.25 -9.75 4,181 21,123 -628
Mar13 121025 957.75 962.00 949.00 949.75 -8.00 3,061 12,642 +974
May13 121025 962.25 967.00 955.25 955.50 -8.25 221 3,698 +193
Jul13 121025 957.00 962.25 953.25 957.00 -1.25 37 1,937 +2
Sep13 121025 924.50 932.25 924.50 930.75 -3.50 48 2,761 +0
Total Volume and Open Interest 7,580 42,891 +563
Oats(CBOT)
Dec12 121025 387.00 388.75 381.00 387.75 +1.00 521 9,351 -66
Mar13 121025 391.25 395.00 386.75 394.75 +3.25 93 2,632 +29
May13 121025 395.25 395.25 390.75 395.25 +4.50 16 260 +8
Jul13 121025 394.75 394.75 390.25 394.75 +4.50 0 10 +0
Total Volume and Open Interest 631 12,297 -28
Rough Rice(CBOT)
Nov12 121025 15.00 15.06 14.90 14.91 -0.14 883 5,233 -435
Jan13 121025 15.32 15.38 15.22 15.23 -0.15 660 9,003 +380
Mar13 121025 15.70 15.70 15.56 15.56 -0.14 75 639 +38
May13 121025 15.94 15.94 15.81 15.81 -0.14 4 29 +0
Total Volume and Open Interest 1,628 14,961 -15
Live Cattle(CME)
Oct12 121025 126.500 126.500 125.535 125.750 -0.450 807 2,396 -479
Dec12 121025 127.150 127.300 125.250 125.650 -1.430 15,360 131,574 -531
Feb13 121025 130.850 131.130 129.035 129.575 -1.375 6,443 67,946 +605
Apr13 121025 134.735 134.850 133.075 133.735 -1.090 3,985 49,747 +1,080
Jun13 121025 131.350 131.400 129.825 130.435 -0.965 834 27,799 +43
Aug13 121025 131.380 131.400 129.880 130.380 -0.945 1,255 10,583 +712
Total Volume and Open Interest 28,964 294,010 +1,488
Feeder Cattle(CME)
Oct12 121025 145.350 145.380 145.150 145.300 -0.135 637 1,643 -277
Nov12 121025 147.300 147.450 145.500 146.050 -1.135 1,090 7,031 -109
Jan13 121025 149.235 149.350 147.285 147.985 -1.145 969 11,389 +51
Mar13 121025 151.650 151.785 149.800 150.435 -1.195 333 3,518 +23
Apr13 121025 153.130 153.185 151.325 152.000 -0.750 104 1,085 +24
May13 121025 154.285 154.300 152.500 153.300 -0.850 51 1,203 +11
Aug13 121025 157.130 157.185 155.985 156.000 -1.050 7 451 +4
Total Volume and Open Interest 3,191 26,334 -273
Lean Hogs(CME)
Dec12 121025 78.285 78.680 77.650 78.135 -0.115 17,876 99,818 +688
Feb13 121025 84.450 84.850 83.980 84.285 -0.395 6,365 46,487 +514
Apr13 121025 89.900 90.230 89.400 89.900 -0.300 2,466 29,663 +416
May13 121025 97.635 97.900 97.300 97.830 -0.070 42 1,304 -14
Jun13 121025 100.680 100.680 100.000 100.580 -0.170 1,212 25,362 +198
Jul13 121025 100.150 100.250 99.700 100.200 -0.350 211 6,255 +8
Aug13 121025 99.035 99.250 98.850 99.100 -0.300 248 7,213 +44
Oct13 121025 88.400 88.430 87.650 88.430 -0.070 416 4,087 +38
Total Volume and Open Interest 28,953 221,824 +1,892
Class III Milk(CME)
Oct12 121025 21.05 21.05 21.03 21.04 unch 44 5,511 -12
Nov12 121025 20.81 21.06 20.76 21.04 +0.25 269 5,026 +41
Dec12 121025 20.30 20.45 20.26 20.43 +0.13 290 4,802 -36
Jan13 121025 19.49 19.63 19.44 19.58 +0.08 67 1,934 -3
Feb13 121025 19.15 19.32 19.15 19.32 +0.13 31 1,584 +8
Total Volume and Open Interest 809 26,470 +60
Cocoa(ICE)
Dec12 121025 2405 2425 2376 2402 +3 20,119 80,290 -4,201
Mar13 121025 2417 2436 2389 2412 -1 9,405 50,991 +1,051
May13 121025 2435 2445 2399 2423 unch 2,830 25,523 +575
Jul13 121025 2447 2455 2411 2435 unch 884 15,207 +242
Sep13 121025 2455 2462 2419 2443 unch 178 5,294 +14
Dec13 121025 2462 2469 2426 2449 -2 14 6,928 +9
Mar14 121025 2467 2470 2440 2454 -2 6 11,201 +1
Total Volume and Open Interest 33,436 203,105 -2,309
Coffee "C"(ICE)
Dec12 121025 160.50 161.90 159.20 161.00 +1.20 9,921 76,549 -1,285
Mar13 121025 165.00 166.25 163.65 165.45 +1.25 3,890 47,010 +962
May13 121025 167.65 168.65 166.45 168.35 +1.25 1,073 13,438 +269
Jul13 121025 170.80 171.35 169.40 171.20 +1.30 338 6,304 -11
Sep13 121025 173.55 174.05 172.20 174.05 +1.35 306 4,335 +40
Dec13 121025 177.10 177.95 176.00 177.95 +1.35 74 3,035 +36
Total Volume and Open Interest 15,635 151,722 +36
Orange Juice(ICE)
Nov12 121025 110.30 114.00 110.30 112.10 +1.70 1,078 4,457 -884
Jan13 121025 110.70 114.45 110.60 112.55 +1.75 1,871 14,415 +566
Mar13 121025 113.30 114.95 113.30 114.15 +1.65 68 2,996 +34
May13 121025 116.25 116.25 116.25 116.25 +1.75 6 982 -3
Jul13 121025 118.45 118.45 118.45 118.45 +1.85 9 101 +9
Sep13 121025 120.20 120.20 120.20 120.20 +2.05 0 64 +0
Total Volume and Open Interest 3,033 23,098 -278
Sugar #11(ICE)
Mar13 121025 19.73 19.95 19.48 19.53 -0.15 45,339 374,003 +2,128
May13 121025 19.75 19.83 19.39 19.44 -0.15 16,551 89,426 -946
Jul13 121025 19.59 19.70 19.30 19.35 -0.14 10,132 117,453 +1,814
Oct13 121025 19.86 19.96 19.58 19.63 -0.13 4,475 58,549 -142
Mar14 121025 20.23 20.34 19.96 20.04 -0.13 2,369 39,288 +174
May14 121025 20.13 20.24 19.91 19.96 -0.14 468 10,994 +69
Jul14 121025 20.07 20.08 19.84 19.88 -0.16 244 6,834 +10
Oct14 121025 19.95 19.96 19.93 19.94 -0.14 48 7,934 +13
Total Volume and Open Interest 79,670 712,165 +3,120
London Cocoa(LCE)
Dec12 121025 1574 1574 1539 1556 -7 3,514 49,494 -1,364
Mar13 121025 1566 1568 1538 1554 -5 3,575 68,362 -2,816
May13 121025 1568 1570 1545 1561 -5 812 26,041 +169
Jul13 121025 1576 1578 1554 1569 -5 1,634 17,446 +402
Sep13 121025 1581 1583 1559 1574 -5 1,260 14,429 -68
Dec13 121025 1559 1571 1559 1571 -6 50 7,617 +5
Mar14 121025 1559 1564 1554 1564 -10 199 6,993 +17
Total Volume and Open Interest 11,044 195,598 -3,655
London Sugar(LCE)
Dec12 121025 548.50 550.00 542.00 543.80 -1.90 2,417 30,319 -2,068
Mar13 121025 534.40 535.00 526.20 527.50 -3.40 2,153 34,039 +567
May13 121025 536.20 536.60 528.20 529.50 -3.30 301 10,522 +305
Aug13 121025 537.60 537.60 530.10 530.70 -3.10 179 4,710 +38
Oct13 121025 536.30 536.30 531.60 532.00 -1.80 145 3,525 +21
Total Volume and Open Interest 5,252 85,257 -1,135
Cotton(ICE)
Dec12 121025 72.38 73.50 72.18 72.73 +0.06 19,458 110,871 -2,479
Mar13 121025 72.50 73.55 72.40 72.97 +0.45 6,667 69,650 +1,582
May13 121025 74.04 74.43 73.55 74.16 +0.49 676 9,774 +18
Jul13 121025 74.85 75.57 74.50 75.31 +0.44 513 9,131 +50
Oct13 121025 76.45 76.45 76.45 76.45 +0.48 0 3 +0
Dec13 121025 77.37 77.50 76.56 77.31 +0.47 250 4,684 +69
Total Volume and Open Interest 27,564 204,169 -760
Lumber(CME)
Nov12 121025 305.6 311.2 298.9 302.5 -2.9 505 1,624 -100
Jan13 121025 322.6 326.4 311.4 316.0 -5.4 1,194 6,171 +338
Mar13 121025 328.1 333.0 320.0 323.3 -6.7 390 1,372 +202
May13 121025 332.8 334.8 326.1 332.8 +0.3 184 386 +153
Total Volume and Open Interest 2,273 9,580 +593
Crude Oil(NYM)
Dec12 121025 85.65 86.75 85.23 86.05 +0.32 298,160 401,528 -1,676
Jan13 121025 86.22 87.29 85.79 86.60 +0.31 72,156 169,521 -4,349
Feb13 121025 86.84 87.82 86.34 87.15 +0.31 37,975 75,129 +2,277
Mar13 121025 87.36 88.27 86.89 87.66 +0.32 31,592 98,679 +4,115
Apr13 121025 88.00 88.65 87.33 88.06 +0.33 10,780 37,122 +538
May13 121025 88.13 88.85 87.70 88.39 +0.36 10,034 35,125 -309
Jun13 121025 88.26 89.14 87.80 88.63 +0.37 29,056 101,346 -1,965
Jul13 121025 88.38 89.22 88.15 88.80 +0.40 4,325 40,351 -614
Aug13 121025 89.02 89.02 88.87 88.87 +0.42 3,655 27,332 +187
Sep13 121025 88.78 89.09 88.08 88.89 +0.43 6,988 37,414 +1,750
Oct13 121025 88.64 89.02 88.64 88.85 +0.44 2,381 24,399 +365
Nov13 121025 88.89 88.89 88.82 88.82 +0.44 3,314 27,094 +512
Dec13 121025 88.35 89.28 87.97 88.79 +0.44 31,267 164,593 -1,850
Jan14 121025 88.20 88.63 88.20 88.63 +0.45 1,514 26,062 +441
Feb14 121025 88.10 88.47 88.10 88.47 +0.46 749 9,072 +25
Mar14 121025 87.90 88.31 87.86 88.31 +0.47 224 16,344 -100
Total Volume and Open Interest 571,286 1,579,676 +679
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 121025 85.550 86.725 85.250 86.050 +0.325 7,554 10,046 +443
Jan13 121025 86.325 87.175 85.875 86.600 +0.300 404 1,761 +41
Feb13 121025 87.450 87.550 86.950 87.150 +0.300 98 589 -72
Mar13 121025 88.150 88.150 86.875 87.650 +0.300 76 87 +65
Apr13 121025 88.050 88.050 88.050 88.050 +0.325 0 4 +0
May13 121025 88.400 88.400 88.400 88.400 +0.375 1 5 -1
Jun13 121025 88.625 88.625 88.625 88.625 +0.375 0 39 +0
Jul13 121025 88.800 88.800 88.800 88.800 +0.400      
Total Volume and Open Interest 8,133 12,683 +476
Heating Oil(NYM)
Nov12 121025 304.27 307.21 303.97 306.21 +2.27 26,889 31,759 -5,311
Dec12 121025 302.94 305.84 302.55 304.52 +1.88 59,538 88,908 +2,563
Jan13 121025 301.58 304.25 301.14 302.63 +1.37 21,553 49,498 +954
Feb13 121025 300.00 302.31 299.09 300.49 +1.04 13,640 31,678 +1,257
Mar13 121025 297.53 299.64 296.33 297.77 +0.83 9,759 23,880 +1,526
Apr13 121025 294.00 296.50 293.33 294.63 +0.72 5,435 24,613 +297
May13 121025 296.78 297.97 295.03 296.02 +0.78 1,508 14,147 +210
Jun13 121025 293.81 295.81 293.29 294.51 +0.83 2,884 17,043 +21
Jul13 121025 294.73 294.73 293.20 293.83 +0.88 191 4,371 -3
Aug13 121025 294.90 295.54 292.65 293.53 +0.93 234 2,698 +146
Sep13 121025 294.71 294.71 292.48 293.32 +0.98 489 5,561 +114
Oct13 121025 294.68 294.68 292.01 293.32 +1.03 75 2,006 +34
Nov13 121025 293.42 293.42 293.42 293.42 +1.09 45 1,931 -5
Dec13 121025 292.78 293.90 291.86 293.27 +1.09 700 11,153 +284
Total Volume and Open Interest 143,004 311,284 +2,137
Gasoline(NYMEX)
Nov12 121025 260.93 269.09 260.51 267.64 +7.34 34,505 28,463 -6,621
Dec12 121025 259.46 263.81 258.93 263.23 +4.10 54,172 115,912 +1,587
Jan13 121025 258.70 262.23 258.34 261.54 +2.75 22,686 46,411 +527
Feb13 121025 259.52 262.20 258.71 261.38 +2.26 11,336 19,319 +668
Mar13 121025 260.12 263.36 259.91 262.52 +2.13 7,992 18,714 -62
Apr13 121025 274.77 277.68 274.40 276.96 +2.01 4,192 11,524 +316
May13 121025 276.27 276.27 276.27 276.27 +1.94 1,138 9,045 +113
Jun13 121025 272.00 274.36 271.84 273.77 +1.92 1,153 7,985 +60
Jul13 121025 270.96 270.96 268.95 270.87 +1.90 217 2,934 +29
Aug13 121025 267.84 267.84 267.63 267.63 +1.91 163 2,361 +44
Total Volume and Open Interest 138,662 277,355 -3,572
e-miNY RBOB Gasoline(NYM)
Nov12 121025 267.60 267.64 267.60 267.60 +7.30      
Dec12 121025 261.20 263.20 261.20 263.20 +4.10 0 1 +0
Jan13 121025 261.50 261.54 261.50 261.50 +2.70      
Feb13 121025 261.40 261.40 261.38 261.40 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Nov12 121025 3.442 3.480 3.360 3.434 -0.016 114,245 31,457 -23,330
Dec12 121025 3.773 3.835 3.712 3.781 +0.005 89,746 178,552 +4,391
Jan13 121025 3.890 3.959 3.839 3.910 +0.010 39,634 260,834 +330
Feb13 121025 3.872 3.964 3.850 3.922 +0.012 14,113 51,893 -719
Mar13 121025 3.833 3.927 3.810 3.890 +0.015 15,072 125,088 +1,199
Apr13 121025 3.821 3.890 3.773 3.857 +0.020 18,558 125,755 +2,280
May13 121025 3.906 3.906 3.800 3.882 +0.022 4,468 36,066 +98
Jun13 121025 3.882 3.941 3.837 3.919 +0.023 1,540 19,518 +92
Jul13 121025 3.975 3.979 3.877 3.960 +0.025 1,274 25,166 +34
Aug13 121025 3.994 3.999 3.895 3.979 +0.026 894 22,900 +57
Sep13 121025 3.994 3.994 3.907 3.980 +0.026 759 21,226 +20
Oct13 121025 3.974 4.033 3.932 4.017 +0.028 6,061 80,785 +302
Nov13 121025 4.127 4.127 4.039 4.114 +0.029 1,398 23,925 -77
Dec13 121025 4.258 4.310 4.222 4.303 +0.031 2,117 31,109 -27
Jan14 121025 4.414 4.425 4.334 4.409 +0.031 3,704 53,904 +83
Feb14 121025 4.346 4.384 4.346 4.384 +0.035 281 5,221 +32
Total Volume and Open Interest 318,554 1,190,861 -13,829
Brent Crude Oil(ICE)
Dec12 121025 107.59 109.28 107.46 108.49 +0.64 233,367 269,255 -13,923
Jan13 121025 106.93 108.29 106.50 107.48 +0.52 97,488 203,428 +11,393
Feb13 121025 106.25 107.52 105.81 106.74 +0.47 44,914 71,925 +1,038
Mar13 121025 105.64 106.89 105.24 106.18 +0.46 34,494 61,701 +1,421
Apr13 121025 105.31 106.38 104.83 105.72 +0.44 12,227 33,043 +13
May13 121025 104.89 105.94 104.43 105.30 +0.44 10,471 30,801 -67
Jun13 121025 104.45 105.53 103.99 104.86 +0.43 34,095 75,529 -2,024
Jul13 121025 104.24 105.08 103.59 104.44 +0.42 6,938 26,592 +1,238
Aug13 121025 103.79 104.56 103.15 103.97 +0.41 11,777 38,767 +800
Sep13 121025 103.44 103.44 103.44 103.44 +0.38 16,957 40,068 +2,455
Oct13 121025 102.91 102.94 102.91 102.94 +0.36 11,136 37,440 +883
Nov13 121025 102.47 102.47 102.47 102.47 +0.32 12,940 28,447 +1,033
Dec13 121025 101.90 102.78 101.38 102.05 +0.30 40,651 108,678 -936
Jan14 121025 101.64 101.64 101.64 101.64 +0.28 3,025 16,965 +1,311
Total Volume and Open Interest 583,851 1,225,652 +6,147
Gas Oil(ICE)
Nov12 121025 955.50 965.50 955.50 958.00 +1.00 57,419 94,484 -12,213
Dec12 121025 941.00 950.00 940.75 942.00 +0.50 102,405 162,482 -2,044
Jan13 121025 934.00 941.75 931.75 933.00 +0.25 38,392 73,351 -575
Feb13 121025 929.50 936.00 926.25 927.00 -0.25 13,422 35,342 -136
Mar13 121025 925.50 930.00 920.75 922.00 -0.50 8,040 34,262 +268
Apr13 121025 920.50 924.25 915.75 917.00 -0.50 6,400 26,063 +374
May13 121025 918.25 919.25 913.00 913.00 -0.50 3,424 18,719 -130
Jun13 121025 913.50 919.00 909.75 910.25 -0.50 12,866 38,690 +514
Jul13 121025 910.75 914.25 907.75 907.75 -0.75 1,318 14,441 +217
Aug13 121025 909.50 911.50 905.00 905.00 -1.00 721 9,569 +193
Total Volume and Open Interest 254,737 612,924 -12,310
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121025 2.396 2.401 2.375 2.380 -0.022 102 457 -29
Dec12 121025 2.386 2.391 2.361 2.365 -0.023 326 1,412 +40
Jan13 121025 2.375 2.375 2.341 2.348 -0.025 194 1,389 +30
Feb13 121025 2.337 2.337 2.337 2.337 -0.023 73 863 +12
Mar13 121025 2.361 2.369 2.344 2.346 -0.025 102 1,824 +50
Apr13 121025 2.368 2.370 2.352 2.354 -0.028 127 520 +26
May13 121025 2.391 2.391 2.356 2.361 -0.024 73 1,099 +3
Total Volume and Open Interest 1,463 10,466 +279
WTI Crude Oil(ICE)
Dec12 121025 85.75 86.74 85.25 86.05 +0.32 63,143 122,425 -2,495
Jan13 121025 86.33 87.24 85.84 86.60 +0.31 18,761 49,716 +552
Feb13 121025 87.00 87.78 86.37 87.15 +0.31 10,764 24,830 +1,042
Mar13 121025 87.82 88.26 87.22 87.66 +0.32 11,687 35,684 -623
Apr13 121025 88.25 88.64 87.34 88.06 +0.33 4,352 11,340 +380
May13 121025 88.35 88.93 87.71 88.39 +0.36 3,335 8,941 -11
Jun13 121025 88.57 89.21 87.95 88.63 +0.37 10,003 48,399 +586
Jul13 121025 88.99 88.99 88.80 88.80 +0.40 1,705 6,334 +153
Aug13 121025 89.05 89.05 88.87 88.87 +0.42 1,437 5,398 +107
Sep13 121025 88.89 88.89 88.89 88.89 +0.43 1,366 9,082 -48
Oct13 121025 88.85 88.85 88.85 88.85 +0.44 1,057 4,552 -64
Nov13 121025 88.82 88.82 88.82 88.82 +0.44 1,117 4,937 -10
Dec13 121025 88.46 89.28 88.00 88.79 +0.44 7,250 72,481 +1,135
Jan14 121025 88.63 88.63 88.63 88.63 +0.45 10 4,577 +5
Feb14 121025 88.47 88.47 88.47 88.47 +0.46 0 1,851 +5
Mar14 121025 88.31 88.31 88.31 88.31 +0.47 0 3,576 +5
Total Volume and Open Interest 138,470 510,331 +905
US Dollar Index(ICE)
Dec12 121025 80.075 80.225 79.775 80.118 +0.103 18,543 41,620 -1,341
Mar13 121025 80.165 80.430 80.155 80.317 +0.087 17 836 +10
Jun13 121025 80.558 80.558 80.558 80.558 +0.088 0 3 +0
Total Volume and Open Interest 18,560 42,462 -1,331
Australian Dollar(CME)
Dec12 121025 103.07 103.55 102.89 103.22 +0.21 137,935 168,896 +832
Mar13 121025 102.36 102.74 102.27 102.49 +0.20 34 607 +20
Jun13 121025 101.80 101.80 101.60 101.80 +0.20 0 7 +0
Total Volume and Open Interest 137,969 169,515 +852
British Pound(CME)
Dec12 121025 160.34 161.41 160.23 161.21 +0.86 110,595 150,192 -5,244
Mar13 121025 161.13 161.30 160.30 161.16 +0.86 50 324 +28
Jun13 121025 161.10 161.10 160.27 161.10 +0.83 1 58 +1
Total Volume and Open Interest 110,646 150,576 -5,215
Canadian Dollar(CME)
Dec12 121025 100.51 100.86 100.33 100.48 unch 74,604 169,984 -3,902
Mar13 121025 100.58 100.58 100.14 100.27 unch 214 2,952 +18
Jun13 121025 100.05 100.05 100.05 100.05 unch 18 555 +8
Sep13 121025 99.90 99.90 99.73 99.81 unch 6 630 +2
Total Volume and Open Interest 74,842 174,228 -3,874
Japanese Yen(CME)
Dec12 121025 125.35 125.37 124.50 124.62 -0.73 79,794 140,987 +4,388
Mar13 121025 125.38 125.48 124.66 124.75 -0.73 51 499 +1
Jun13 121025 124.87 125.59 124.87 124.87 -0.72 4 22 +4
Total Volume and Open Interest 79,849 141,528 +4,393
Swiss Franc(CME)
Dec12 121025 107.30 107.71 106.96 107.10 -0.22 27,024 36,238 -507
Mar13 121025 107.28 107.50 107.28 107.28 -0.22 16 21 +0
Jun13 121025 107.47 107.69 107.47 107.47 -0.22 0 3 +0
Total Volume and Open Interest 27,040 36,262 -507
EuroFX(CME)
Dec12 121025 129.76 130.29 129.32 129.55 -0.25 228,980 214,525 -783
Mar13 121025 129.80 130.37 129.52 129.67 -0.25 178 953 +8
Jun13 121025 129.79 130.04 129.79 129.79 -0.25 0 539 +0
Total Volume and Open Interest 229,158 216,067 -775
Mexican Peso(CME)
Nov12 121025 769.50 769.50 769.00 769.50 +0.50      
Dec12 121025 766.25 770.50 762.75 767.00 +0.50 28,103 206,244 -448
Total Volume and Open Interest 28,103 207,158 -448
Brazilian Real(CME)
Nov12 121025 493.20 493.40 493.10 493.10 +0.30 25 2,921 +19
Dec12 121025 490.85 491.40 490.85 491.15 +0.30 44 2,286 -11
Jan13 121025 489.35 489.35 489.35 489.35 +0.30      
Feb13 121025 487.60 487.60 487.60 487.60 +0.30 0 1 +0
Total Volume and Open Interest 69 27,704 +8
30-Year T-Bonds(CBOT)
Dec12 121025 147~080 147~090 146~020 146~230 -0~240 325,152 543,907 +757
Mar13 121025 145~250 146~040 144~300 145~120 -0~240 43 370 +18
Jun13 121025 144~070 144~310 144~070 144~070 -0~240      
Total Volume and Open Interest 325,195 544,277 +775
10-Year T-Notes(CBOT)
Dec12 121025 132~085 132~120 131~220 131~290 -0~150 942,403 1,703,919 +11,138
Mar13 121025 131~180 131~250 131~030 131~090 -0~160 958 2,048 +696
Jun13 121025 130~140 130~300 130~140 130~140 -0~160      
Total Volume and Open Interest 943,361 1,705,967 +11,834
5-Year T-Notes(CBOT)
Dec12 121025 123~314 124~000 123~224 123~246 -0~086 497,957 1,351,648 -6,690
Mar13 121025 123~164 123~256 123~154 123~164 -0~092 90 257 +70
Jun13 121025 122~284 123~056 122~284 122~284 -0~092      
Total Volume and Open Interest 498,047 1,351,905 -6,620
2 Year T-Notes(CBOT)
Dec12 121025 110~046 110~050 110~032 110~034 -0~014 223,449 912,876 -32,485
Mar13 121025 110~032 110~036 110~020 110~020 -0~016 7,981 36,621 +835
Jun13 121025 109~184 109~202 109~184 109~184 -0~016      
Total Volume and Open Interest 231,430 949,497 -31,650
Eurodollars(CME)
Dec12 121025 99.700 99.705 99.685 99.695 -0.005 136,766 982,731 -7,380
Mar13 121025 99.690 99.695 99.670 99.680 -0.010 128,313 816,986 -13,115
Jun13 121025 99.665 99.670 99.635 99.645 -0.020 113,256 760,832 +3,464
Sep13 121025 99.640 99.645 99.600 99.610 -0.030 126,261 681,695 +529
Dec13 121025 99.605 99.605 99.555 99.565 -0.040 135,637 697,998 +7,913
Mar14 121025 99.560 99.560 99.510 99.520 -0.045 123,944 637,970 -6,333
Jun14 121025 99.505 99.505 99.445 99.460 -0.050 105,124 487,989 +399
Sep14 121025 99.440 99.445 99.385 99.395 -0.060 94,237 448,917 +4,815
Dec14 121025 99.370 99.370 99.305 99.320 -0.065 85,442 432,421 -379
Mar15 121025 99.300 99.300 99.230 99.245 -0.070 79,289 464,481 -4,582
Jun15 121025 99.210 99.215 99.135 99.150 -0.075 71,822 515,155 +1,312
Sep15 121025 99.105 99.110 99.020 99.040 -0.080 77,309 313,663 +2,357
Dec15 121025 98.970 98.975 98.880 98.905 -0.080 63,711 294,441 +15
Mar16 121025 98.835 98.840 98.745 98.770 -0.080 39,321 198,477 +2,189
Jun16 121025 98.685 98.690 98.590 98.620 -0.080 28,707 136,855 -2,329
Sep16 121025 98.535 98.535 98.435 98.470 -0.080 23,948 131,954 -234
Dec16 121025 98.375 98.375 98.275 98.310 -0.080 24,003 92,996 +1,672
Mar17 121025 98.235 98.240 98.140 98.175 -0.075 13,307 85,488 +90
Total Volume and Open Interest 1,502,818 8,391,544 -7,274
Ultra T-Bond(CBOT)
Dec12 121025 162~05 162~22 160~17 161~10 -1~12 47,877 367,580 -419
Mar13 121025 159~28 161~09 159~28 159~28 -1~13 2 4 +1
Jun13 121025 159~28 161~09 159~28 159~28 -1~13      
Total Volume and Open Interest 47,879 367,584 -418
30 Day Federal Funds(CBOT)
Oct12 121025 99.842 99.845 99.830 99.842 -0.003 14,539 65,035 +4,551
Nov12 121025 99.845 99.855 99.835 99.845 -0.010 3,467 55,325 +2,466
Dec12 121025 99.850 99.860 99.845 99.855 -0.005 1,776 31,994 +704
Jan13 121025 99.860 99.865 99.850 99.860 -0.005 309 20,970 +13
Feb13 121025 99.860 99.865 99.855 99.865 unch 615 22,428 -352
Mar13 121025 99.860 99.865 99.850 99.860 -0.005 573 19,241 -265
Total Volume and Open Interest 39,291 397,232 +9,457
3-Mth Euro-Yen(CME)
Dec12 121025 99.683 99.683 99.683 99.683 unch      
Mar13 121025 99.705 99.705 99.705 99.705 unch      
Jun13 121025 99.730 99.730 99.730 99.730 unch      
Sep13 121025 99.738 99.738 99.738 99.738 unch      
Dec13 121025 99.740 99.740 99.740 99.740 unch      
Mar14 121025 99.740 99.740 99.740 99.740 unch      
Jun14 121025 99.600 99.600 99.600 99.600 unch      
Sep14 121025 99.460 99.460 99.460 99.460 unch      
Dec14 121025 99.685 99.685 99.685 99.685 unch      
Mar15 121025 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121025 99.68 99.68 99.68 99.68 unch 0 1,359 +0
Mar13 121025 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121025 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121025 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121025 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121025 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121025 99.60 99.60 99.60 99.60 unch      
Sep14 121025 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,781 +0
Japanese Gov't Bonds(SGX)
Dec12 121025 144.10 144.14 143.95 143.99 -0.14 2,149 19,303 -997
Mar13 121025 143.24 143.24 143.24 143.24 -0.14      
Jun13 121025 141.15 141.15 141.15 141.15 -0.14      
Total Volume and Open Interest 2,149 19,303 -997
Euro-Bund(EUREX)
Dec12 121025 140.20 140.46 139.88 140.39 -0.08 838,395 841,130 +1,661
Mar13 121025 141.62 141.95 141.40 141.86 -0.12 7,356 65,653 -3,015
Jun13 121025 140.39 140.39 140.39 140.39 -0.08 2 0 +0
Total Volume and Open Interest 845,753 906,783 -1,354
Euro-Bobl(EUREX)
Dec12 121025 125.19 125.31 125.09 125.28 -0.01 459,784 753,291 -6,983
Mar13 121025 125.78 125.83 125.68 125.83 -0.03 1,293 34,247 +949
Jun13 121025 125.83 125.83 125.83 125.83 -0.03      
Total Volume and Open Interest 461,077 787,538 -6,034
3-Mth Euribor(EUREX)
Dec12 121025 99.795 99.800 99.795 99.800 unch 3 1,903 +3
Mar13 121025 99.770 99.780 99.770 99.780 unch 3 1,246 +0
Jun13 121025 99.735 99.745 99.735 99.745 unch 0 704 +0
Total Volume and Open Interest 6 6,027 +3
Long Gilt(LIFFE)
Dec12 121025 118~27 118~29 118~05 118~15 -0~19 163,729 325,492 -5,122
Mar13 121025 117~19 117~19 117~19 117~19 -0~19 0 50 +0
Total Volume and Open Interest 163,729 325,542 -5,122
3-Mth Short Sterling(LIFFE)
Dec12 121025 99.50 99.50 99.48 99.48 -0.01 45,903 316,438 -1,643
Mar13 121025 99.50 99.50 99.47 99.48 -0.02 76,672 356,205 +1,268
Jun13 121025 99.50 99.50 99.46 99.47 -0.03 63,085 281,921 +2,474
Sep13 121025 99.49 99.49 99.44 99.45 -0.04 60,269 288,731 -572
Dec13 121025 99.45 99.46 99.39 99.41 -0.05 72,116 318,797 +7,177
Mar14 121025 99.41 99.42 99.34 99.36 -0.06 63,661 238,179 +1,823
Total Volume and Open Interest 604,609 2,607,608 +18,483
3-Mth Euribor(LIFFE)
Dec12 121025 99.795 99.800 99.790 99.800 unch 53,702 520,029 -9,043
Mar13 121025 99.780 99.785 99.760 99.780 unch 110,908 509,061 -2,507
Jun13 121025 99.745 99.745 99.725 99.745 unch 56,674 437,962 -2,989
Total Volume and Open Interest 609,288 3,855,173 -3,443
3-Mth Aus T-Bills(SFE)
Dec12 121025 96.93 96.95 96.88 96.90 -0.03 30,522 160,139 -2,351
Mar13 121025 97.15 97.17 97.07 97.09 -0.06 31,755 192,092 +672
Jun13 121025 97.24 97.27 97.15 97.18 -0.06 19,627 140,355 +5,320
Sep13 121025 97.22 97.24 97.13 97.16 -0.06 11,535 90,392 +2,495
Dec13 121025 97.14 97.17 97.05 97.07 -0.07 3,048 65,036 -1,232
Mar14 121025 97.07 97.07 96.96 96.98 -0.07 1,537 40,961 +230
Jun14 121025 96.97 96.98 96.87 96.90 -0.07 1,312 19,146 +268
Sep14 121025 96.91 96.91 96.81 96.82 -0.08 581 11,934 +151
Dec14 121025 96.81 96.81 96.74 96.74 -0.08 1 1,587 +1
Mar15 121025 96.75 96.75 96.67 96.67 -0.08 1 35 +1
Total Volume and Open Interest 99,919 721,880 +5,555
10-Year Aus T-Bonds(SFE)
Dec12 121025 96.87 96.91 96.82 96.83 -0.04 58,064 426,582 +12,537
Mar13 121025 96.83 96.83 96.83 96.83 -0.04      
Total Volume and Open Interest 58,064 426,582 +12,537
3-Year Aus T-Bonds(SFE)
Dec12 121025 97.43 97.47 97.35 97.37 -0.06 199,810 545,616 +26,252
Mar13 121025 97.37 97.37 97.37 97.37 -0.06      
Total Volume and Open Interest 199,810 545,616 +26,252
Gold(CMX)
Oct12 121025 1711.7 1716.7 1711.7 1712.0 +11.5 27 199 -2
Dec12 121025 1702.8 1718.9 1702.3 1713.0 +11.4 140,583 315,515 -3,197
Feb13 121025 1706.8 1720.5 1706.8 1715.0 +11.3 2,929 37,524 -22
Apr13 121025 1710.2 1721.7 1710.2 1716.9 +11.4 1,175 16,572 -46
Jun13 121025 1709.2 1723.6 1709.2 1718.7 +11.4 1,168 20,675 +95
Aug13 121025 1716.7 1725.5 1716.7 1720.5 +11.5 1,499 8,600 +1,071
Oct13 121025 1722.4 1722.4 1722.4 1722.4 +11.5 137 5,303 -86
Dec13 121025 1716.5 1728.9 1716.5 1724.5 +11.6 613 12,014 -34
Feb14 121025 1726.9 1726.9 1726.9 1726.9 +11.7 1 2,421 +0
Apr14 121025 1729.4 1729.4 1729.4 1729.4 +11.8 0 3,376 +0
Jun14 121025 1732.0 1732.0 1732.0 1732.0 +11.9 0 8,734 +0
Aug14 121025 1734.5 1734.5 1734.5 1734.5 +11.9 0 83 +0
Total Volume and Open Interest 148,701 453,554 -2,282
Silver(CMX)
Dec12 121025 3174.5 3226.0 3173.5 3207.8 +45.8 38,997 79,975 -1,353
Mar13 121025 3191.0 3231.5 3189.5 3214.8 +45.6 4,197 14,833 -83
May13 121025 3224.5 3224.5 3215.0 3218.3 +45.6 252 4,794 -18
Jul13 121025 3209.5 3228.0 3209.5 3221.2 +45.6 387 5,276 -267
Sep13 121025 3227.5 3228.0 3223.8 3223.8 +45.7 113 3,217 -36
Dec13 121025 3232.0 3236.0 3223.5 3226.8 +45.4 692 15,462 +261
Mar14 121025 3225.4 3225.4 3225.4 3225.4 +45.5 0 996 +0
Total Volume and Open Interest 44,935 139,223 -1,420
Platinum(NYMEX)
Oct12 121025 1567.1 1574.4 1561.0 1567.1 +6.9 2 96 +0
Jan13 121025 1565.0 1587.8 1563.5 1568.8 +6.1 10,235 58,500 -215
Apr13 121025 1573.6 1588.5 1570.5 1572.1 +6.0 201 3,272 +76
Jul13 121025 1581.1 1581.7 1574.7 1574.7 +6.0 1 115 +1
Total Volume and Open Interest 10,441 62,062 -138
Palladium(NYMEX)
Dec12 121025 597.05 609.85 595.65 604.50 +11.75 4,855 18,435 -61
Mar13 121025 600.10 611.00 600.10 605.85 +11.85 121 1,472 +98
Jun13 121025 607.10 607.10 607.10 607.10 +11.85 2 6 +1
Total Volume and Open Interest 4,978 19,923 +38
Copper(CMX)
Dec12 121025 357.45 359.05 353.80 355.05 -1.75 43,934 87,964 -2,467
Mar13 121025 358.35 359.95 354.75 356.00 -1.70 2,302 38,427 -278
May13 121025 359.80 359.80 355.65 356.65 -1.70 618 5,886 +14
Jul13 121025 358.50 358.50 357.15 357.15 -1.70 142 5,041 +16
Sep13 121025 360.85 360.85 357.60 357.60 -1.65 613 1,912 +244
Total Volume and Open Interest 48,863 151,227 -2,337
DJIA Index(CBOT)
Dec12 121025 13056 13118 12985 13056 +35 705 12,944 +43
Mar13 121025 12979 12979 12944 12979 +35 0 5 +0
Jun13 121025 12898 12898 12863 12898 +35      
Sep13 121025 12819 12819 12784 12819 +35      
Total Volume and Open Interest 705 12,949 +43
E-mini DJIA Index(CBOT)
Dec12 121025 13026 13119 12974 13056 +35 124,742 108,941 -1,166
Mar13 121025 12990 13025 12899 12979 +35 5 179 -2
Jun13 121025 12898 12898 12898 12898 +35 6 39 -4
Sep13 121025 12819 12819 12819 12819 +35      
Total Volume and Open Interest 124,753 109,159 -1,172
S & P 500(CME)
Dec12 121025 1406.00 1416.70 1399.70 1408.20 +2.90 8,454 204,739 +846
Mar13 121025 1394.50 1409.50 1394.50 1401.40 +2.90 0 2,243 +0
Jun13 121025 1394.30 1402.30 1387.30 1394.30 +3.00 400 1,236 +196
Sep13 121025 1387.80 1395.80 1380.80 1387.80 +3.00      
Total Volume and Open Interest 8,854 208,218 +1,042
S & P 500 E-Mini(Globex)
Dec12 121025 1406.25 1416.75 1399.50 1408.25 +3.00 1,756,752 2,964,441 +4,432
Mar13 121025 1400.00 1409.75 1393.25 1401.50 +3.00 944 27,758 +103
Total Volume and Open Interest 1,757,712 2,993,786 +4,535
NASDAQ 100(CME)
Dec12 121025 2655.50 2674.00 2640.00 2648.00 -2.50 2,211 15,371 +1,535
Mar13 121025 2641.80 2641.80 2640.00 2641.80 -2.50 0 1 +0
Jun13 121025 2636.30 2638.80 2636.30 2636.30 -2.50      
Total Volume and Open Interest 2,211 15,372 +1,535
NASDAQ 100 E-Mini(Globex)
Dec12 121025 2652.50 2673.50 2640.30 2648.00 -2.50 261,593 366,540 -4,172
Mar13 121025 2655.00 2655.00 2637.50 2641.80 -2.50 13 187 +0
Total Volume and Open Interest 261,606 366,737 -4,172
S & P Midcap 400(CME)
Dec12 121025 980.00 981.00 971.00 976.50 +2.40 1 793 +1
Mar13 121025 974.50 974.50 972.10 974.50 +2.40      
Jun13 121025 972.40 972.40 970.00 972.40 +2.40      
Total Volume and Open Interest 1 793 +1
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121025 18.40 18.90 18.15 18.30 -0.45 59,030 144,046 -11,206
Dec12 121025 18.85 19.27 18.55 18.87 -0.21 29,631 65,616 +212
Jan13 121025 20.05 20.54 19.85 20.15 -0.18 11,965 0 +0
Total Volume and Open Interest 122,920 243,649 -11,646
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121025 8980 9135 8965 9090 +120 4,478 25,942 +308
Mar13 121025 9095 9095 8975 9095 +120 0 1 +0
Total Volume and Open Interest 4,478 25,943 +308
Nikkei 225(SGX)
Dec12 121025 8960 9070 8920 9060 +95 99,649 224,046 +3,489
Mar13 121025 9045 9045 9045 9045 +90 5 2,098 -1
Jun13 121025 8965 8965 8965 8965 +90 0 1,205 +0
Total Volume and Open Interest 99,999 238,574 +3,499
CAC 40(EURONEXT)
Nov12 121025 3437.0 3456.0 3398.0 3410.0 -15.5 88,193 323,768 -15,783
Dec12 121025 3428.5 3442.0 3392.0 3400.0 -16.5 171 26,232 +229
Jan13 121025 3400.5 3400.5 3400.5 3400.5 -15.5      
Total Volume and Open Interest 88,364 350,212 -15,556
Hang Seng Index(HKFE)
Oct12 121025 21763 21854 21741 21846 +86 98,194 112,194 -5,625
Nov12 121025 21762 21855 21744 21847 +82 23,823 24,946 +13,504
Dec12 121025 21844 21861 21750 21859 +88 1,477 11,040 +550
Total Volume and Open Interest 123,794 150,538 +8,526
DAX(EUREX)
Dec12 121025 7210.0 7259.5 7183.0 7199.0 +3.5 137,625 150,438 -1,638
Mar13 121025 7213.0 7263.0 7198.0 7203.0 +3.5 4,090 6,925 +874
Jun13 121025 7232.5 7263.5 7211.5 7211.5 +4.0 89 1,055 +75
Total Volume and Open Interest 141,804 158,418 -689
FT-SE 100(EURONEXT)
Dec12 121025 5770.00 5820.50 5770.00 5782.50 -14.00 69,787 576,945 -181
Mar13 121025 5752.00 5756.50 5735.50 5739.50 -14.00 6 410 +1
Jun13 121025 5684.00 5684.00 5676.00 5676.00 -14.00 1 12 +0
Total Volume and Open Interest 69,794 577,367 -180
SPI 200(SFE)
Dec12 121025 4490.0 4511.0 4475.0 4501.0 +9.0 21,798 259,921 +3,009
Mar13 121025 4447.0 4468.0 4444.0 4468.0 +9.0 4 1,761 -65
Jun13 121025 4467.0 4467.0 4467.0 4467.0 +9.0 0 2,635 +0
Total Volume and Open Interest 22,457 267,337 +3,599
FTSE MIB(ISE)
Dec12 121025 15660.00 15830.00 15475.00 15515.00 -149.00 26,821 34,897 +1,516
Mar13 121025 15810.00 15810.00 15485.00 15515.00 -149.00 136 46 +14
Jun13 121025 15235.00 15235.00 15235.00 15235.00 -149.00 0 1 +0
Total Volume and Open Interest 26,957 34,944 +1,530
KOSPI 200(KFE)
Dec12 121025 250.55 253.05 249.20 253.00 +2.55 245,696 105,964 -1,867
Mar13 121025 249.05 252.00 249.00 252.00 +2.30 269 4,467 +244
Jun13 121025 253.70 253.70 253.70 253.70 +2.55 0 1,147 +98
Total Volume and Open Interest 245,965 111,586 -1,525
GSCI(CME)
Nov12 121025 640.35 640.40 635.00 637.00 +0.75 400 9,161 -82
Dec12 121025 639.25 642.20 637.00 639.25 +0.75 1 32 -1
Jan13 121025 639.00 642.20 637.00 639.00 +0.50      
Total Volume and Open Interest 401 9,193 -83
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